Rivaldi_Prediction/data/featuSGD/US9139031002_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
4696,2000-02-04,12.125,12.359375,11.984375,11.984375,808800.0,0.00910273081924573,-4.333333333333333,0.2727272727272727,61.37566137566138,60.56240100914313,-0.4827804532337705,-0.6356844449139345,-1.2035222647306014,-0.5911798423043244,46.132961873535706,0.375,0.5448923693698688,0.5906249999999993,-0.12346890046701553,1.304718900467014,0.233578049766491,0.9476719502335076,-1.1643749999999997,83.51648351648352,32.08851830573647,0.3570469502335075,2,-0.4765625,-1.4296875,-0.953125,-1.4296875,-2.203125,4,-0.16881443298969068,-1.303030303030303,12.015625,-1.2857142857142858,11.5,4.75,11.265625,-0.16881443298969068
4697,2000-02-07,11.9375,12.125,11.875,12.125,238000.0,-0.015463917525773141,1.6666666666666667,-1.3333333333333333,57.99999999999999,58.24263569927881,-0.34093094829167647,-0.3984696852929659,-1.0160222647306014,-0.4036798423043244,46.256145559809056,0.25,0.51610036902707,0.3585937500000007,-0.3383712253102331,1.0555587253102345,0.010111262344883798,0.7070762376551176,-0.9209250000000004,70.32967032967034,19.780849183727703,0.34848248765511664,2,-0.2890625,-1.2421875,-0.765625,-1.2421875,-1.984375,0,-0.18062827225130895,-4.333333333333333,12.125,-1.303030303030303,12.015625,-1.2857142857142858,11.5,-0.18062827225130895
4698,2000-02-08,11.78125,12.234375,11.765625,11.9375,426400.0,-0.01308900523560208,-4.0,0.8333333333333334,60.732984293193724,56.83754066625104,-0.22007124531952194,-0.2384471231339802,-0.8597722647306014,-0.2474298423043244,46.38598624555564,0.46875,0.47704655993865863,0.1921874999999993,-0.5106249305246635,0.8949999305246621,-0.1592187152623321,0.5435937152623307,-0.7109629999999996,49.31506849315068,-3.270474826906238,0.3514062152623312,2,-0.1328125,-1.0859375,-0.609375,-1.0859375,-1.34375,1,-0.16976127320954904,1.6666666666666667,11.9375,-4.333333333333333,12.125,-1.303030303030303,12.015625,-0.16976127320954904
4699,2000-02-09,11.5,11.984375,11.46875,11.8125,371600.0,-0.023872679045092826,-1.75,2.0,39.6103896103896,53.88893285383,0.04373224981087631,0.07624660970128438,-0.5785222647306014,0.03382015769567559,46.276337675169756,0.515625,0.42073697935411936,-0.10781249999999964,-0.7777358435134154,0.5621108435134161,-0.44277417175670664,0.22714917175670735,-0.37814947999999937,3.508771929824561,-42.6470276424934,0.33496167175670766,2,0.1484375,-0.796875,-0.328125,-0.8046875,-1.078125,2,-0.12771739130434778,-4.0,11.78125,1.6666666666666667,11.9375,-4.333333333333333,12.125,-0.12771739130434778
4700,2000-02-10,11.390625,11.4375,10.828125,11.4375,766800.0,-0.009510869565217406,25.0,0.15,37.88819875776397,52.213395323617064,0.15193880166793683,0.22159500896053075,-0.4691472647306014,0.1431951576956756,45.69300312255082,0.671875,0.23937169380995726,-0.23281249999999964,-0.8641862502462239,0.3985612502462246,-0.5484993751231126,0.08287437512311335,0.96875,36.734693877551024,-4.927712125294121,0.3156868751231125,2,0.203125,-0.6328125,-0.21875,-0.6953125,-0.921875,3,-0.1330589849108368,-1.75,11.5,-4.0,11.78125,1.6666666666666667,11.9375,-0.1330589849108368
4701,2000-02-11,11.3125,11.515625,11.25,11.359375,342400.0,-0.006858710562414272,-2.090909090909091,1.0,36.74698795180723,51.50107234750207,0.26805009656735734,0.3003519445829248,-0.3910222647306014,0.2213201576956756,45.10951986148567,0.265625,0.10106312700622766,-0.3015624999999993,-0.946084903248682,0.3429599032486834,-0.6238237016243406,0.020698701624342064,1.0162499999999994,34.44444444444444,-2.2706728934355027,0.3222612016243409,2,0.28125,-0.40625,-0.140625,-0.6171875,-0.625,4,-0.12845303867403313,25.0,11.390625,-1.75,11.5,-4.0,11.78125,-0.12845303867403313
4702,2000-02-14,11.046875,11.25,11.015625,11.21875,300800.0,-0.023480662983425438,1.0,3.6666666666666665,35.05747126436782,49.54139017927149,0.574493274574289,0.5628382120816688,-0.12539726473060142,0.4869451576956756,44.33484311416892,0.296875,0.013498992493300221,-0.546875,-1.236763196510271,0.143013196510271,-0.8918190982551355,-0.2019309017448645,1.2518624999999997,15.555555555555555,-16.249092029187324,0.3449440982551353,2,0.546875,0.2578125,0.125,-0.3515625,0.0,0,-0.1018387553041018,-2.090909090909091,11.3125,25.0,11.390625,-1.75,11.5,-0.1018387553041018
4703,2000-02-15,11.5625,11.75,10.90625,11.0,1029200.0,0.04667609618104662,-1.25,-3.272727272727273,48.70466321243523,48.55947504272642,0.11779612246762561,0.06014154345695388,-0.6410222647306014,-0.02867984230432441,43.72353626160263,0.84375,0.023757416793513286,-0.037499999999999645,-0.7236829489820238,0.6486829489820245,-0.3805914744910126,0.3055914744910133,0.7068252499999996,63.51351351351351,26.542120403034907,0.3430914744910121,2,0.03125,0.03125,-0.390625,-0.8671875,-0.59375,1,-0.1391891891891892,1.0,11.046875,-2.090909090909091,11.3125,25.0,11.390625,-0.1391891891891892
4704,2000-02-16,10.78125,11.546875,10.78125,11.546875,565600.0,-0.06756756756756754,1.0,-1.3611111111111112,40.17094017094016,46.47636629295101,0.8787829570097561,0.8570278846296375,0.14022773526939858,0.7525701576956756,42.99419418837959,0.78125,0.06117894515655564,-0.80078125,-1.5532357724717176,-0.048326727528282376,-1.1770085112358597,-0.4245539887641403,1.459251244999999,0.0,-39.927588711058625,0.37622726123585903,2,0.7890625,0.7890625,0.390625,-0.0859375,0.34375,2,-0.03188405797101446,-1.25,11.5625,1.0,11.046875,-2.090909090909091,11.3125,-0.03188405797101446
4705,2000-02-17,10.625,10.84375,10.546875,10.84375,774000.0,-0.01449275362318836,1.7142857142857142,0.2857142857142857,41.228070175438596,44.23774504848181,0.9130446675643302,0.9538911026017782,0.2964777352693986,0.9088201576956756,42.068633722922414,0.296875,0.05502170984428112,-0.8882812500000004,-1.7263330983324323,-0.050229401667568396,-1.3073071741662172,-0.4692553258337835,1.5571311951999984,6.493506493506493,-36.18155132783739,0.41902592416621615,2,0.765625,0.828125,0.546875,0.0703125,0.296875,3,-0.019117647058823573,1.0,10.78125,-1.25,11.5625,1.0,11.046875,-0.019117647058823573
4706,2000-02-18,10.21875,10.625,10.140625,10.625,958400.0,-0.038235294117647034,1.3846153846153846,1.8571428571428572,37.75100401606426,41.98785660582229,1.140379907418632,1.2857744100176944,0.7027277352693986,1.3150701576956756,40.83942285725716,0.484375,0.0014932660336466341,-1.2054687499999996,-2.1912994405820125,-0.21963805941798675,-1.698384095291006,-0.7125534047089932,1.8652658234879986,4.854368932038835,-40.316530976769116,0.49291534529100667,2,0.96875,1.03125,0.953125,0.4765625,0.578125,4,0.024464831804281273,1.7142857142857142,10.625,1.0,10.78125,-1.25,11.5625,0.024464831804281273
4707,2000-02-22,10.078125,10.21875,9.8125,10.21875,1105600.0,-0.013761467889908285,4.777777777777778,0.34615384615384615,34.920634920634924,39.11981778664909,1.1058024287004091,1.3439394191298,0.8433527352693986,1.4556951576956756,39.35567587780484,0.40625,-0.10809285435358262,-1.25,-2.365640894402473,-0.13435910559752706,-1.8078204472012356,-0.6921795527987644,1.8504195576089586,13.709677419354838,-31.83843877427428,0.5578204472012362,2,0.8203125,1.0078125,1.09375,0.6171875,0.765625,1,0.0604651162790697,1.3846153846153846,10.21875,1.7142857142857142,10.625,1.0,10.78125,0.0604651162790697
4708,2000-02-23,9.96875,10.078125,9.8125,10.078125,770000.0,-0.010852713178294615,3.857142857142857,0.7777777777777778,29.91803278688525,38.04288925070416,1.0404510243677425,1.3749031664606068,0.9527277352693986,1.5650701576956756,37.791745367891075,0.265625,-0.25125444367620453,-1.2648437500000007,-2.5044582960835147,-0.025229203916486753,-1.8846510230417568,-0.6450364769582446,1.7481901018480634,9.00900900900901,-33.27716377607187,0.6198072730417568,2,0.8125,1.1171875,1.203125,0.7265625,1.359375,2,0.1081504702194358,4.777777777777778,10.078125,1.3846153846153846,10.21875,1.7142857142857142,10.625,0.1081504702194358
4709,2000-02-24,9.71875,10.0,9.546875,10.0,694400.0,-0.025078369905956133,2.2222222222222223,2.5714285714285716,17.62114537444934,35.790994430335864,1.130045408486847,1.5531705652300296,1.2027277352693986,1.8150701576956756,36.052362249825,0.453125,-0.39034248861741716,-1.4187499999999993,-2.8137377970603765,-0.023762202939622057,-2.116243898530188,-0.7212561014698107,1.8077460916632564,13.253012048192772,-21.654370430231182,0.6974938985301887,2,0.9296875,1.234375,1.453125,0.9765625,2.53125,3,0.1286173633440515,3.857142857142857,9.96875,4.777777777777778,10.078125,1.3846153846153846,10.21875,0.1286173633440515
4710,2000-02-25,9.875,9.875,9.625,9.75,568400.0,0.016077170418006492,3.0,-0.4444444444444444,18.695652173913047,33.78529045501429,0.8227117170145863,1.337512568917786,1.0464777352693986,1.6588201576956756,34.21898070671544,0.25,-0.5370279440635635,-1.1812500000000004,-2.6732585918512317,0.310758591851231,-1.927254295925616,-0.4352457040743847,1.413941560663666,30.434782608695656,1.60688552196779,0.7460042959256157,2,0.7734375,1.078125,1.296875,0.8203125,2.375,4,0.12658227848101267,2.2222222222222223,9.71875,3.857142857142857,9.96875,4.777777777777778,10.078125,0.12658227848101267
4711,2000-02-28,9.578125,9.859375,9.578125,9.84375,874400.0,-0.030063291139240556,-1.1176470588235294,-2.125,18.1434599156118,31.905955860708062,0.9473133452344715,1.583921258036515,1.3433527352693986,1.9556951576956756,32.31427895027682,0.296875,-0.6117152665534284,-1.39453125,-3.0220241190016797,0.23296161900167967,-2.208277684500839,-0.5807848154991611,1.5017685733840267,4.651162790697675,-18.14518263538143,0.8137464345008398,2,1.0703125,1.375,1.59375,1.1171875,2.796875,0,0.14029363784665572,3.0,9.875,2.2222222222222223,9.71875,3.857142857142857,9.96875,0.14029363784665572
4712,2000-02-29,9.71875,9.921875,9.5625,9.578125,568400.0,0.014681892332789603,-3.1818181818181817,-0.5294117647058824,22.033898305084747,28.94253753766912,0.6688146208371819,1.4006626590400941,1.2027277352693986,1.8150701576956756,30.26703261933562,0.359375,-0.6784749624105615,-1.1812500000000004,-2.8985610004796527,0.536061000479652,-2.0399055002398274,-0.3225944997601733,1.177181344577944,32.35294117647059,12.377694295602097,0.8586555002398263,2,0.828125,1.234375,1.453125,0.9765625,2.796875,1,0.11093247588424426,-1.1176470588235294,9.578125,3.0,9.875,2.2222222222222223,9.71875,0.11093247588424426
4713,2000-03-01,10.015625,10.0625,9.734375,9.734375,452800.0,0.030546623794212246,-1.3333333333333333,2.0,29.957805907172997,27.807744841694994,0.1446516920953318,1.0596690084157192,0.9058527352693986,1.5181951576956756,28.443298753696833,0.34375,-0.736999026384149,-0.8218750000000004,-2.5737947646702075,0.9300447646702068,-1.697834882335103,0.054084882335102336,0.7184195832285916,90.9090909090909,66.0067841452953,0.8759598823351032,3,0.1796875,0.9375,1.15625,0.6796875,2.671875,2,0.08268330733229323,-3.1818181818181817,9.71875,-1.1176470588235294,9.578125,3.0,9.875,0.08268330733229323
4714,2000-03-02,10.4375,10.484375,10.078125,10.078125,520800.0,0.04212168486739465,-1.2608695652173914,1.2777777777777777,38.132295719844365,27.463769902184524,-0.3700240943522388,0.5840577879631734,0.4839777352693986,1.0963201576956756,26.510055635829925,0.46875,-0.7650956828767903,-0.3468750000000007,-2.0785281214116615,1.3847781214116601,-1.2127015607058311,0.5189515607058297,0.15408423324116072,94.91525423728814,68.5556743739889,0.86582656070583,3,-0.3515625,0.515625,0.734375,0.2578125,2.234375,3,0.08532934131736525,-1.3333333333333333,10.015625,-3.1818181818181817,9.71875,-1.1176470588235294,9.578125,0.08532934131736525
4715,2000-03-03,10.34375,10.46875,10.296875,10.46875,584800.0,-0.008982035928143728,1.75,-0.34782608695652173,37.98449612403101,27.489713469736387,-0.3580139189308973,0.5756467170809216,0.5777277352693986,1.1900701576956756,24.07332781753508,0.171875,-0.8892505456319881,-0.35703125000000036,-1.9974338038419912,1.2833713038419905,-1.1772325269209958,0.46317002692099507,-0.796875,84.7457627118644,56.95474496024604,0.8202012769209956,3,-0.328125,0.609375,0.828125,0.3515625,2.578125,4,0.18429003021148027,-1.2608695652173914,10.4375,-1.3333333333333333,10.015625,-3.1818181818181817,9.71875,0.18429003021148027
4716,2000-03-06,10.078125,10.34375,10.046875,10.3125,392000.0,-0.025679758308157052,1.0,1.875,37.98449612403101,27.830142492335952,-0.12788255379216196,0.7168138278642111,0.8433527352693986,1.4556951576956756,21.13419972355143,0.296875,-0.9317566524178371,-0.5203124999999993,-2.0373518224702725,0.9967268224702739,-1.2788321612351368,0.2382071612351382,-0.5128125000000008,55.932203389830505,25.49493265081677,0.7585196612351369,3,-0.0625,0.875,1.09375,0.6171875,2.921875,0,0.21550387596899223,1.75,10.34375,-1.2608695652173914,10.4375,-1.3333333333333333,10.015625,0.21550387596899223
4717,2000-03-07,9.78125,10.109375,9.78125,10.109375,443200.0,-0.029457364341085257,1.0,1.4,26.639344262295083,27.46584376738149,0.1368425780236624,0.8894688116716338,1.1402277352693986,1.7525701576956756,18.17660565178863,0.328125,-0.9820744100843157,-0.7093749999999996,-2.1290803646332535,0.7103303646332542,-1.4192276823166257,0.00047768231662637106,-0.19786875000000137,6.25,-19.17703078721848,0.7098526823166268,3,0.234375,1.171875,1.390625,0.9140625,3.703125,1,0.26517571884984026,1.0,10.078125,1.75,10.34375,-1.2608695652173914,10.4375,0.26517571884984026
4718,2000-03-08,9.78125,9.8125,9.59375,9.8125,510800.0,0.0,13.0,0.09523809523809523,33.50515463917526,29.230733685684367,0.1200759568286518,0.7715068798587854,1.1402277352693986,1.7525701576956756,15.177411393061202,0.21875,-0.9862162844924374,-0.609375,-1.9241834336150596,0.7054334336150596,-1.2667792168075298,0.048029216807529806,0.6875,21.052631578947366,-7.277181642732696,0.6574042168075298,3,0.2421875,1.171875,1.390625,0.9140625,3.5,2,0.279552715654952,1.0,9.78125,1.0,10.078125,1.75,10.34375,0.279552715654952
4719,2000-03-09,10.03125,10.0625,9.734375,9.84375,545200.0,0.025559105431310014,1.625,-6.0,40.5,31.65343899969403,-0.09044553985104642,0.42776152861675953,0.8902277352693986,1.5025701576956756,12.590241146231545,0.328125,-0.9603746944921312,-0.2859374999999993,-1.500065036275382,0.9281900362753834,-0.8930012681376915,0.32112626813769296,0.41999999999999993,50.0,18.126969172254917,0.6070637681376917,3,-0.0078125,0.921875,1.140625,0.6640625,2.765625,3,0.2647975077881619,13.0,9.78125,1.0,9.78125,1.0,10.078125,0.2647975077881619
4720,2000-03-10,9.875,10.0,9.84375,10.0,250800.0,-0.015576323987538943,1.5,-0.6666666666666666,44.02173913043479,34.52880335689658,0.07353773902472227,0.48975267973851544,1.0464777352693986,1.6588201576956756,11.203475394857747,0.1875,-0.9078970454775881,-0.3664062500000007,-1.4837722989452669,0.7509597989452654,-0.9250892744726347,0.19227677447263325,0.5591000000000008,37.5,2.1180266564360224,0.5586830244726333,3,0.1484375,1.078125,1.296875,0.8203125,2.71875,4,0.2832278481012658,1.625,10.03125,13.0,9.78125,1.0,9.78125,0.2832278481012658
4721,2000-03-13,9.859375,9.90625,9.78125,9.90625,413600.0,-0.0015822784810126667,4.333333333333333,0.375,46.02272727272727,37.19422879774575,0.14891341137426117,0.41205779532093345,1.0621027352693986,1.6744451576956756,9.660830577290822,0.125,-0.7857964563116155,-0.3093749999999993,-1.3170858144335593,0.6983358144335607,-0.8132304072167784,0.19448040721677984,0.5579180000000008,51.515151515151516,12.838577936435165,0.5038554072167798,3,0.1796875,1.09375,1.3125,0.8359375,3.140625,0,0.3106180665610143,1.5,9.875,1.625,10.03125,13.0,9.78125,0.3106180665610143
4722,2000-03-14,9.921875,10.0625,9.875,9.875,345600.0,0.006339144215530945,-7.0,-1.0,49.13294797687861,39.32480013882415,0.13215422132840615,0.27505649638896834,0.9996027352693986,1.6119451576956756,8.55034280290238,0.203125,-0.6712156534153024,-0.1906250000000007,-1.114016649387155,0.7327666493871536,-0.652320824693577,0.2710708246935756,0.4789471400000007,70.0,26.43176271849454,0.4616958246935771,3,0.1171875,0.96875,1.25,0.7734375,3.1875,1,0.3102362204724409,4.333333333333333,9.859375,1.5,9.875,1.625,10.03125,0.3102362204724409
4723,2000-03-15,9.953125,9.96875,9.828125,9.9375,475200.0,0.0031496062992126816,5.0,0.3333333333333333,54.71698113207547,41.167542962405385,0.10181298027484686,0.12337989178741893,0.9683527352693986,1.5806951576956756,6.756625070059476,0.140625,-0.5199944128456302,-0.07890624999999929,-0.701886126728974,0.5440736267289754,-0.39039618836448575,0.23258368836448717,0.4315556972000003,66.66666666666666,18.467991333105097,0.3114899383644871,3,0.078125,0.9375,1.21875,0.7421875,3.515625,2,0.35478806907378346,-7.0,9.921875,4.333333333333333,9.859375,1.5,9.875,0.35478806907378346
4724,2000-03-16,10.4375,10.5,10.015625,10.015625,1466400.0,0.04866562009419151,-1.2962962962962963,27.0,60.0,43.613710059735276,-0.42752035201925764,-0.4090401269309609,0.5362685791866539,1.0963201576956756,5.460989450203615,0.546875,-0.37722172475528737,0.4226562499999993,-0.1280679853376121,0.9733804853376107,0.1472941323311936,0.698018367668805,-0.84375,91.30434782608695,39.17083045342539,0.27536211766880525,3,-0.390625,0.328125,0.734375,0.2578125,2.984375,3,0.27245508982035926,5.0,9.953125,-7.0,9.921875,4.333333333333333,9.859375,0.27245508982035926
4725,2000-03-17,10.421875,10.578125,10.234375,10.4375,433200.0,-0.0014970059880239361,1.3157894736842106,-0.037037037037037035,66.66666666666666,46.8006178978059,-0.4466141462374207,-0.4315381841771355,0.59299176275211,1.1119451576956756,4.591407777415128,0.34375,-0.28599204166260606,0.4171875000000007,-0.09209112746710169,0.9264661274671031,0.1625481862664504,0.671826813733551,-0.8100000000000005,80.3921568627451,21.33321559055681,0.2546393137335509,3,-0.3359375,0.2265625,0.75390625,0.2734375,3.5625,4,0.2278860569715142,-1.2962962962962963,10.4375,5.0,9.953125,-7.0,9.921875,0.2278860569715142
4726,2000-03-20,10.46875,10.53125,10.34375,10.421875,408400.0,0.004497751124437732,1.1818181818181819,-3.0,65.38461538461539,51.105648022508156,-0.4830497112862382,-0.48351348566708907,0.5659397051555786,1.0650701576956756,4.401534350229497,0.1875,-0.25589567439523897,0.45156249999999964,-0.0910217009601979,0.9941467009601972,0.18027039951989998,0.7228546004800993,-0.818225,85.41666666666666,22.030332584465192,0.27129210048009916,3,-0.3828125,0.1796875,0.70703125,0.2265625,3.25,0,0.20298507462686577,1.3157894736842106,10.421875,-1.2962962962962963,10.4375,5.0,9.953125,0.20298507462686577
4727,2000-03-21,10.6875,10.734375,10.546875,10.59375,198000.0,0.020895522388059806,1.0,2.0,64.23841059602648,54.52045423993607,-0.6255080977450689,-0.6896274322621441,0.3427625018742404,0.8463201576956756,4.86588445675515,0.265625,-0.2121629518894519,0.6398437500000007,0.019924019017127037,1.2597634809828744,0.329883884508563,0.9498036154914384,-0.9998710000000006,94.82758620689656,33.48007522333795,0.309959865491437,3,-0.453125,-0.0390625,0.5625,0.0078125,2.609375,1,0.21637426900584789,1.1818181818181819,10.46875,1.3157894736842106,10.421875,-1.2962962962962963,10.4375,0.21637426900584789
4728,2000-03-22,11.046875,11.15625,10.75,10.75,788000.0,0.033625730994152114,-1.736842105263158,3.1666666666666665,63.26530612244898,57.04993269798596,-0.8789000658937098,-1.0161913171575208,-0.034081407433822264,0.4869451576956756,5.589462377922324,0.46875,-0.13667279221158424,0.9453125,0.18311049826594328,1.7075145017340567,0.5642114991329716,1.3264135008670284,-1.29644124,90.41095890410958,31.933558878117942,0.3811010008670284,3,-0.578125,-0.3984375,0.40234375,-0.3515625,2.640625,2,0.1867043847241867,1.0,10.6875,1.1818181818181819,10.46875,1.3157894736842106,10.421875,0.1867043847241867
4729,2000-03-23,10.96875,11.03125,10.9375,11.03125,220800.0,-0.007072135785007094,2.0,-0.21052631578947367,63.698630136986296,59.23625392093612,-0.7306402382663091,-0.88499187929383,0.03991450086284942,0.5650701576956756,6.612691061753383,0.109375,0.017314526404359043,0.8046875,-0.027160820482469816,1.6365358204824698,0.388763339758766,1.220611660241234,-1.1058509408,79.66101694915254,23.494054522573464,0.4159241602412348,3,-0.5,-0.421875,0.625,-0.2734375,2.78125,3,0.22792022792022792,-1.736842105263158,11.046875,1.0,10.6875,1.1818181818181819,10.46875,0.22792022792022792
4730,2000-03-24,11.125,11.140625,10.921875,10.9375,442000.0,0.014245014245014342,1.0,-3.0,74.10071942446044,62.356030826684254,-0.7721285296197067,-0.9937431770130942,-0.11722293256372751,0.4088201576956756,7.7499996969992475,0.21875,0.13698216291291132,0.8984375,-0.024781580389246827,1.8216565803892468,0.4368279598053775,1.3600470401946225,-1.1586328655359992,96.15384615384616,38.306598056486514,0.46160954019462314,3,-0.6328125,-0.7734375,0.4453125,-0.4296875,2.671875,4,0.2064606741573034,2.0,10.96875,-1.736842105263158,11.046875,1.0,10.6875,0.2064606741573034
4731,2000-03-27,10.921875,11.09375,10.8125,11.09375,489600.0,-0.018258426966292096,2.272727272727273,-0.9166666666666666,77.44360902255639,65.50165983175957,-0.4497323045361181,-0.7217928053924183,0.06903563384434364,0.6119451576956756,8.761042811284478,0.3125,0.21612487320006935,0.6281250000000007,-0.29197671777508205,1.5482267177750835,0.16807414111245933,1.088175858887542,-0.8603172362931186,61.53846153846154,-2.718360204932374,0.46005085888754116,3,-0.4296875,-0.5703125,0.5,-0.2265625,2.28125,0,0.28040057224606585,1.0,11.125,2.0,10.96875,-1.736842105263158,11.046875,0.28040057224606585
4732,2000-03-28,10.796875,10.90625,10.78125,10.890625,423600.0,-0.011444921316165924,1.0,0.5454545454545454,73.04964539007092,67.53862252709239,-0.20960278608886718,-0.539543720139779,0.1768800925593741,0.7369451576956756,9.90888638634614,0.140625,0.2955923032777399,0.44921875,-0.45523585767003105,1.353673357670031,-0.0030085538350164143,0.9014460538350164,-0.6477418573896685,11.538461538461538,-55.77990347128435,0.4522273038350156,3,-0.2109375,-0.4453125,0.421875,-0.1015625,2.921875,1,0.27062228654124465,2.272727272727273,10.921875,1.0,11.125,2.0,10.96875,0.27062228654124465
4733,2000-03-29,10.84375,10.984375,10.78125,10.8125,548000.0,0.004341534008682979,-3.3333333333333335,-0.3333333333333333,70.3125,68.68445586042573,-0.13058970740221731,-0.5493627478846115,0.11354425028924453,0.6900701576956756,11.01346780905817,0.203125,0.3776810951713543,0.45468750000000036,-0.4615124160577526,1.3708874160577533,-0.003412458028876131,0.9127874580288768,-0.6140475087984942,17.391304347826086,-49.96478821900795,0.45809995802887615,3,-0.1484375,-0.4921875,0.1484375,-0.1484375,2.78125,2,0.22622478386167155,1.0,10.796875,2.272727272727273,10.921875,1.0,11.125,0.22622478386167155
4734,2000-03-30,11.328125,11.328125,10.875,10.875,429200.0,0.04466858789625361,1.0,14.5,81.20805369127517,70.30016552982667,-0.5312056778644543,-1.015667016359913,-0.37243186624415614,0.2056951576956756,11.657520675261866,0.484375,0.4652763412038077,0.89453125,-0.11355055561362626,1.9026130556136263,0.390490347193186,1.398572152806814,-1.024298708094614,100.0,27.674833614775366,0.5040409028068135,3,-0.4921875,-0.890625,-0.39453125,-0.6328125,2.328125,3,0.20827586206896553,-3.3333333333333335,10.84375,1.0,10.796875,2.272727272727273,10.921875,0.20827586206896553
4735,2000-03-31,12.25,12.53125,11.296875,11.296875,1278000.0,0.08137931034482748,-1.5901639344262295,2.103448275862069,86.95652173913044,72.69704401366168,-1.3035750890301596,-1.8840019159013224,-1.3129331897330907,-0.7161798423043244,12.826819823261864,1.234375,0.56680925696641,1.7210937499999996,0.4284703290501177,3.0137171709498816,1.0747820395250596,2.3674054604749397,-1.8437438372851531,83.92857142857143,8.600492134763613,0.6463117104749405,3,-0.7109375,-1.203125,-1.44921875,-1.5546875,1.625,4,0.12244897959183665,1.0,11.328125,-3.3333333333333335,10.84375,1.0,10.796875,0.12244897959183665
4736,2000-04-03,12.25,12.25,12.125,12.21875,462000.0,0.0,7.0,0.03278688524590164,86.69950738916256,75.19272143512124,-1.144711801006503,-1.805517591589222,-1.3319435476627177,-0.7161798423043244,14.566215772132225,0.125,0.6225617485436423,1.6125000000000007,0.1285674135754551,3.0964325864245463,0.8705337067877288,2.3544662932122726,-1.5887445768109352,83.92857142857143,7.599089327462195,0.7419662932122728,4,-0.609375,-1.203125,-1.44921875,-1.5546875,0.9375,0,0.12627551020408156,-1.5901639344262295,12.25,1.0,11.328125,-3.3333333333333335,10.84375,0.12627551020408156
4737,2000-04-04,12.375,12.59375,12.15625,12.15625,1647200.0,0.010204081632652962,-3.0,7.0,87.08133971291866,77.83894738961787,-1.1232930476740606,-1.8195250934855132,-1.4748933470701395,-0.8411798423043244,16.83249626538207,0.4375,0.6740893180200569,1.6078124999999996,-0.008494587769428463,3.2241195877694278,0.7996589561152856,2.4159660438847137,-1.4893452275936223,87.93103448275862,9.95051422802024,0.8081535438847137,4,-0.6875,-1.296875,-1.57421875,-1.6796875,1.53125,1,0.06691919191919182,7.0,12.25,-1.5901639344262295,12.25,1.0,11.328125,0.06691919191919182
4738,2000-04-05,12.515625,12.546875,12.3125,12.3125,906400.0,0.011363636363636465,-1.3076923076923077,0.9285714285714286,85.56149732620321,80.26815485508642,-1.1551413569621527,-1.8390849930367867,-1.6276707000163917,-0.9818048423043244,18.88249364153427,0.234375,0.7413751323750617,1.6117187499999996,-0.11242872597601838,3.3358662259760177,0.7496450120119906,2.4737924879880087,-1.3908368957305157,95.45454545454545,18.36794473795193,0.8620737379880087,4,-0.828125,-1.421875,-1.765625,-1.8203125,1.046875,2,0.09612983770287142,-3.0,12.375,7.0,12.25,-1.5901639344262295,12.25,0.09612983770287142
4739,2000-04-06,12.6875,12.6875,12.59375,12.640625,758400.0,0.013732833957553092,3.0,0.23076923076923078,86.80203045685279,81.67941163646334,-1.1818572760921882,-1.8991262669005486,-1.8028993603981291,-1.1536798423043244,21.46545280859237,0.171875,0.8118523015940617,1.6507812499999996,-0.19524697559784876,3.496809475597848,0.7277671372010754,2.573795362798924,-1.3570572303282429,100.0,22.36772847131664,0.9230141127989239,4,-0.953125,-1.546875,-2.11328125,-1.9921875,1.265625,3,0.07389162561576357,-1.3076923076923077,12.515625,-3.0,12.375,7.0,12.25,0.07389162561576357
4740,2000-04-07,12.671875,12.6875,12.5625,12.6875,389600.0,-0.0012315270935960854,15.0,-0.3333333333333333,86.15384615384616,82.6472157621622,-1.032288880504403,-1.7531055332561465,-1.7863452722025936,-1.1380548423043244,24.153762338457653,0.125,0.8681113309297324,1.4953125000000007,-0.40317254786676315,3.3937975478667646,0.5460699760666188,2.4445550239333826,-1.1243030734757244,97.22222222222221,19.724707817609072,0.9492425239333818,4,-0.9375,-1.53125,-2.15234375,-1.9765625,1.09375,4,0.07768187422934658,3.0,12.6875,-1.3076923076923077,12.515625,-3.0,12.375,0.07768187422934658
4741,2000-04-10,12.921875,12.984375,12.625,12.640625,765200.0,0.019728729963008673,-1.3,-18.0,86.29441624365482,84.11885696811596,-1.0826011179610724,-1.8571225124886475,-2.024432526104075,-1.3880548423043244,27.05479347313682,0.359375,0.944521233580101,1.5921874999999996,-0.35243279932648086,3.53680779932648,0.6198773503367594,2.56449764966324,-1.1919145817196082,92.45283018867924,16.43910970689619,0.9723101496632399,4,-1.0390625,-1.6328125,-2.4375,-2.2265625,0.484375,0,0.07376058041112454,15.0,12.671875,3.0,12.6875,-1.3076923076923077,12.515625,0.07376058041112454
4742,2000-04-11,13.0,13.015625,12.8125,12.875,532000.0,0.006045949214026569,1.6,0.4444444444444444,84.91620111731844,85.74149042559579,-0.9111668264473174,-1.7843002511180988,-2.086972758075655,-1.4661798423043244,29.95574842179992,0.203125,0.9948734743748506,1.5164062499999993,-0.4462245650752319,3.4790370650752305,0.5350908424623846,2.497721657537614,-1.0442449570100791,97.77777777777777,22.610930386133205,0.9813154075376153,4,-1.0546875,-1.6953125,-2.515625,-2.3046875,0.65625,1,0.014423076923076872,-1.3,12.921875,15.0,12.671875,3.0,12.6875,0.014423076923076872
4743,2000-04-12,13.484375,13.53125,12.890625,12.90625,1599600.0,0.03725961538461542,-1.1025641025641026,4.625,89.26829268292683,86.63707253577931,-1.0969319800874668,-2.0981306826699644,-2.5528354911749105,-1.9505548423043244,33.25878789374557,0.640625,1.0778714646131533,1.82421875,-0.1932796144338802,3.84171711443388,0.8154695677830599,2.83296793221694,-1.316645965608064,95.16129032258065,19.713491927822744,1.00874918221694,4,-1.0703125,-1.921875,-3.0,-2.7890625,-0.046875,2,0.03128621089223649,1.6,13.0,-1.3,12.921875,15.0,12.671875,0.03128621089223649
4744,2000-04-13,13.28125,13.625,13.234375,13.5625,610000.0,-0.015063731170335992,-1.0833333333333333,-0.4864864864864865,83.17307692307692,86.21668977844004,-0.6566772447662146,-1.7613403354261692,-2.340732634437689,-1.7474298423043244,35.75711014079085,0.390625,1.188217313649666,1.4789062499999996,-0.5762610131298764,3.5340735131298757,0.4513226184350625,2.506489881564937,-0.8408167724864519,67.64705882352942,-4.967518731045914,1.0275836315649378,4,-0.40625,-1.6015625,-2.79296875,-2.5859375,-0.0625,3,0.021176470588235352,-1.1025641025641026,13.484375,1.6,13.0,-1.3,12.921875,0.021176470588235352
4745,2000-04-14,12.796875,13.25,12.625,13.25,821600.0,-0.036470588235294144,1.7586206896551724,1.6111111111111112,76.54867256637168,85.08881924257439,-0.09674369632155688,-1.1488135850741017,-1.8694458316291342,-1.2630548423043244,37.629982563840336,0.65625,1.3124291354194462,0.8757812499999993,-1.1170480777249665,2.868610577724965,-0.12063341386248361,1.8721959138624822,0.828125,17.1875,-54.4806202365873,0.9964146638624828,4,0.09375,-1.09375,-2.30859375,-2.1015625,0.9375,4,0.09035409035409026,-1.0833333333333333,13.28125,-1.1025641025641026,13.484375,1.6,13.0,0.09035409035409026
4746,2000-04-17,12.59375,13.046875,12.53125,12.78125,1036000.0,-0.015873015873015928,-2.3,0.41379310344827586,74.8917748917749,83.73442315133619,0.17910489688735431,-0.8203879689465108,-1.6855652319611618,-1.0599298423043244,39.51786026395212,0.515625,1.36958315113076,0.56640625,-1.3243682656190412,2.457180765619041,-0.3789810078095197,1.5117935078095197,1.03125,5.714285714285714,-70.5211511722275,0.9453872578095203,4,0.375,-0.890625,-2.10546875,-1.8984375,1.296875,0,0.09305210918114137,1.7586206896551724,12.796875,-1.0833333333333333,13.28125,-1.1025641025641026,13.484375,0.09305210918114137
4747,2000-04-18,13.0,13.0,12.25,12.59375,1206800.0,0.032258064516129004,2.6923076923076925,-2.1666666666666665,77.16535433070867,82.80151837405901,-0.1443448723377614,-1.100954900537328,-2.1006911394396806,-1.4661798423043244,40.89810554200719,0.75,1.315735855030372,0.8570312500000004,-0.9705285479182635,2.684591047918264,-0.056748648959130676,1.7708111489591314,0.5812500000000007,54.54545454545454,-27.929899920433947,0.9137798989591317,4,-0.0625,-1.2734375,-2.50390625,-2.3046875,0.96875,1,0.03125,-2.3,12.59375,1.7586206896551724,12.796875,-1.0833333333333333,13.28125,0.03125
4748,2000-04-19,13.109375,13.140625,12.9375,13.03125,616800.0,0.008413461538461453,1.8888888888888888,0.19230769230769232,74.78260869565219,81.46602706725895,-0.17951738928234562,-1.1045192653023204,-2.2128169266750675,-1.5755548423043244,41.745643682364516,0.203125,1.2704970940463163,0.86328125,-0.9364090502486686,2.6629715502486686,-0.03656390012433519,1.7631264001243352,0.39200000000000124,62.5,-17.02501502570054,0.8998451501243344,4,-0.171875,-1.3828125,-2.64453125,-2.4140625,0.703125,2,0.04171632896305133,2.6923076923076925,13.0,-2.3,12.59375,1.7586206896551724,12.796875,0.04171632896305133
4749,2000-04-20,13.46875,13.5625,13.234375,13.234375,944400.0,0.027413587604290912,-1.8,3.0,70.10309278350516,79.68261002610996,-0.46535488132044023,-1.3354675158694747,-2.561756544976909,-1.9349298423043244,42.81566553855991,0.453125,1.2214595076240151,1.09765625,-0.6755647763777279,2.870877276377728,0.21104573681113514,1.9842667631888649,-1.21875,92.85714285714286,13.315401719639851,0.8866105131888643,4,-0.53125,-1.6484375,-3.0078125,-2.7734375,0.53125,3,-0.002320185614849146,1.8888888888888888,13.109375,2.6923076923076925,13.0,-2.3,12.59375,-0.002320185614849146
4750,2000-04-24,13.421875,13.453125,13.21875,13.4375,637600.0,-0.0034802784222738303,9.0,-0.06666666666666667,69.03553299492386,77.7649563318065,-0.33626631314607636,-1.167554657001176,-2.501249677289209,-1.8880548423043244,43.76090707946215,0.25,1.1847525015782878,0.9359374999999996,-0.7944774610714553,2.6663524610714546,0.07073001946427304,1.8011449805357262,-1.1456250000000008,89.28571428571429,9.873441663525398,0.865207480535727,4,-0.484375,-1.4921875,-3.015625,-2.7265625,-0.140625,0,-0.015133876600698537,-1.8,13.46875,1.8888888888888888,13.109375,2.6923076923076925,13.0,-0.015133876600698537
4751,2000-04-25,13.984375,14.078125,13.40625,13.40625,975600.0,0.04190919674039573,-1.3243243243243243,-37.0,72.88888888888889,76.42858830642544,-0.8182485032882365,-1.5693156275900773,-3.040781863289091,-2.4505548423043244,45.29789557107701,0.671875,1.1398486068074245,1.3453125000000004,-0.3438588214737539,3.0344838214737546,0.5007268392631232,2.1898981607368775,-1.6824000000000012,94.87179487179486,15.853958272216062,0.8445856607368769,4,-0.8203125,-1.7734375,-3.6171875,-3.28125,-0.296875,1,-0.01787709497206702,9.0,13.421875,-1.8,13.46875,1.8888888888888888,13.109375,-0.01787709497206702
4752,2000-04-26,13.71875,14.4375,13.609375,14.4375,972400.0,-0.018994413407821265,1.3043478260869565,-1.2432432432432432,66.52360515021459,73.90140080279076,-0.4916490742332851,-1.131584335801751,-2.746238890634274,-2.1849298423043244,47.120476019306665,0.828125,1.0963904369032793,0.93359375,-0.5811323127685029,2.448319812768503,0.17623071861574857,1.6909567813842514,-1.3457290000000004,52.083333333333336,-23.82862043791696,0.7573630313842514,4,-0.375,-1.2265625,-3.3515625,-2.9609375,0.390625,2,0.01252847380410027,-1.3243243243243243,13.984375,9.0,13.421875,-1.8,13.46875,0.01252847380410027
4753,2000-04-27,13.296875,13.734375,13.140625,13.734375,643600.0,-0.03075170842824604,1.7142857142857142,0.6086956521739131,57.83132530120482,71.08565062258275,-0.11082209198809423,-0.5444168221575474,-2.3163745944530056,-1.7630548423043244,48.51005872933889,0.59375,1.0230809041295963,0.38906249999999964,-0.8326949230008989,1.6108199230008982,-0.2218162115004496,0.9999412115004489,-0.7999852599999997,12.048192771084338,-58.30450649308181,0.6108787115004491,4,0.046875,-0.703125,-2.85546875,-2.390625,0.828125,3,0.05052878965922436,1.3043478260869565,13.71875,-1.3243243243243243,13.984375,9.0,13.421875,0.05052878965922436
4754,2000-04-28,13.6875,13.6875,13.1875,13.328125,499600.0,0.029377203290246845,1.7826086956521738,-0.8214285714285714,61.904761904761905,69.45854943795945,-0.4892055146165806,-0.7897092091180422,-2.6691206038042523,-2.1536798423043244,49.410763841209274,0.5,0.9706037371375675,0.6617187500000004,-0.3564789025723485,1.6799164025723492,0.15261992371382505,1.1708175762861757,-1.0741736444,42.168674698795186,-23.76135913525286,0.5090988262861749,4,-0.34375,-1.078125,-3.12890625,-2.734375,0.359375,4,0.009132420091324311,1.7142857142857142,13.296875,1.3043478260869565,13.71875,-1.3243243243243243,13.984375,0.009132420091324311
4755,2000-05-01,13.75,13.859375,13.515625,13.65625,914800.0,0.004566210045662045,1.2,0.2608695652173913,60.15325670498083,67.82093630609344,-0.4495629124770879,-0.7737412049952823,-2.687197199792152,-2.2161798423043244,49.02010328926431,0.34375,0.8461270627606847,0.6492187499999993,-0.34915961236603366,1.6475971123660322,0.15002956881698282,1.1484079311830158,-1.027223225736,46.98795180722892,-14.94323854032347,0.4991891811830164,5,-0.40625,-1.140625,-3.2421875,-2.796875,0.3125,0,0.018181818181818077,1.7826086956521738,13.6875,1.7142857142857142,13.296875,1.3043478260869565,13.71875,0.018181818181818077
4756,2000-05-02,13.796875,13.9375,13.671875,13.6875,502800.0,0.003409090909090917,-2.7777777777777777,1.1666666666666667,59.84555984555984,65.89651469663245,-0.3440026684977866,-0.7365495491496539,-2.6750915343804955,-2.2630548423043244,48.63789984406158,0.265625,0.7562912122264756,0.6187500000000004,-0.34103984473295945,1.5785398447329602,0.13885507763352045,1.0986449223664803,-0.9712148321918406,50.602409638554214,-6.513757649733741,0.4798949223664802,5,-0.109375,-1.1875,-3.375,-2.84375,0.25,1,-0.03737259343148358,1.2,13.75,1.7826086956521738,13.6875,1.7142857142857142,13.296875,-0.03737259343148358
4757,2000-05-03,13.203125,13.859375,13.1875,13.859375,374400.0,-0.04303510758776896,1.0476190476190477,-6.0,46.616541353383454,62.76695165860259,0.31468299164375324,-0.08176984565663403,-2.0235107846369775,-1.6693048423043244,47.529854489983826,0.671875,0.70524592021156,-0.01640624999999929,-0.8986294318528518,0.8658169318528532,-0.45751784092642467,0.4247053409264261,-0.28075444226032964,7.8431372549019605,-42.62395722976114,0.4411115909264261,5,0.5859375,-0.59375,-2.78125,-2.25,0.859375,2,0.0366863905325443,-2.7777777777777777,13.796875,1.2,13.75,1.7826086956521738,13.6875,0.0366863905325443
4758,2000-05-04,13.71875,13.84375,13.15625,13.171875,921200.0,0.03905325443786989,-1.3783783783783783,-0.8333333333333334,54.8951048951049,61.07717522655812,-0.11779976708148432,-0.5298014246803238,-2.47059505994085,-2.1849298423043244,46.33769815616142,0.6875,0.6901871405466284,0.43906250000000036,-0.4042853573830101,1.2824103573830108,0.01738857130849425,0.8607364286915065,-0.7054716757247093,72.0,22.72678276423664,0.42167392869150544,5,0.0703125,-1.109375,-3.25,-2.765625,1.03125,3,0.028473804100227706,1.0476190476190477,13.203125,-2.7777777777777777,13.796875,1.2,13.75,0.028473804100227706
4759,2000-05-05,13.625,13.9375,13.59375,13.65625,287600.0,-0.006833712984054663,-6.333333333333333,-0.05714285714285714,60.15325670498084,60.09025563878668,0.0004974546281282244,-0.38178965504667417,-2.2999210768953056,-2.0911798423043244,45.00097240988292,0.34375,0.6236327140391253,0.29843750000000036,-0.5098066678529456,1.1066816678529463,-0.10568458392647351,0.7025595839264742,-0.5262683751812265,60.0,6.392700705140072,0.4041220839264734,5,0.1640625,-0.96875,-3.1015625,-2.671875,0.484375,4,0.03669724770642202,-1.3783783783783783,13.71875,1.0476190476190477,13.203125,-2.7777777777777777,13.796875,0.03669724770642202
4760,2000-05-08,13.65625,13.6875,13.421875,13.6875,190400.0,0.002293577981651307,16.0,1.0,63.6,59.05815687335458,0.006693736045317422,-0.35364297426492186,-2.257335135398929,-2.1224298423043244,43.55020049238168,0.265625,0.574106975190027,0.2804687500000007,-0.4782846505602354,1.0392221505602368,-0.09890795028011645,0.6598454502801179,-0.5,64.0,4.155500525456723,0.3793767002801178,5,0.1328125,-0.7890625,-3.01953125,-2.703125,1.203125,0,0.028604118993134975,-6.333333333333333,13.625,-1.3783783783783783,13.71875,1.0476190476190477,13.203125,0.028604118993134975
4761,2000-05-09,13.875,13.90625,13.6875,13.6875,243600.0,0.016018306636155666,-1.3333333333333333,-6.0,61.76470588235294,58.52939028803661,-0.25613838817385925,-0.5242021625467626,-2.388614329799207,-2.3411798423043244,41.86386763936748,0.25,0.5385501835266986,0.45156249999999964,-0.3068809263153245,1.2100059263153238,0.07234078684233758,0.8307842131576617,-0.6418750000000006,92.0,30.184585557440414,0.37922171315766234,5,-0.3359375,-0.59375,-2.58203125,-2.8359375,2.40625,1,0.013513513513513598,16.0,13.65625,-6.333333333333333,13.625,-1.3783783783783783,13.71875,0.013513513513513598
4762,2000-05-10,13.1875,13.859375,13.109375,13.84375,456000.0,-0.0495495495495496,1.1818181818181819,-3.5,50.909090909090914,57.76025313335729,0.3889848317412792,0.1876879615932232,-1.6243623333942505,-1.6536798423043244,39.6256341128309,0.765625,0.49227495971449997,-0.2453125000000007,-0.9861487873166652,0.4955237873166638,-0.615730643658333,0.12510564365833154,1.25,9.433962264150944,-50.13461012209939,0.3704181436583323,5,0.3359375,0.109375,-1.84375,-2.1484375,2.875,2,0.06516587677725116,-1.3333333333333333,13.875,16.0,13.65625,-6.333333333333333,13.625,0.06516587677725116
4763,2000-05-11,13.90625,13.9375,13.21875,13.21875,493200.0,0.05450236966824651,-1.0909090909090908,-1.0476190476190477,54.697986577181204,56.95950031918164,-0.2617621047680849,-0.5247393521498296,-2.2659965721186843,-2.3724298423043244,36.895387256811595,0.75,0.39046139758870524,0.4523437500000007,-0.318106271753269,1.2227937717532704,0.06711873912336586,0.8375687608766356,0.5046874999999993,96.22641509433963,39.18038233469443,0.3852250108766344,5,-0.3828125,-0.5625,-2.5234375,-2.8359375,1.671875,3,0.011235955056179803,1.1818181818181819,13.1875,-1.3333333333333333,13.875,16.0,13.65625,0.011235955056179803
4764,2000-05-12,13.5625,14.125,13.390625,13.875,360000.0,-0.024719101123595544,-1.2380952380952381,-0.45454545454545453,51.41955835962144,55.98908939191949,0.0697242139752845,-0.16742228249870195,-1.8611356288959868,-2.0286798423043244,34.05177134005293,0.734375,0.32061091604945524,0.09453124999999929,-0.6729108739749563,0.8619733739749549,-0.2891898119874785,0.4782523119874771,0.8224062499999985,44.61538461538462,-8.00751022727328,0.38372106198747763,5,0.0546875,-0.21875,-2.171875,-2.4921875,2.5625,4,0.0875576036866359,-1.0909090909090908,13.90625,1.1818181818181819,13.1875,-1.3333333333333333,13.875,0.0875576036866359
4765,2000-05-15,13.953125,14.046875,13.5,13.5,388800.0,0.02880184331797242,-1.4137931034482758,-1.45,49.67320261437908,54.85882747734386,-0.32302716123423636,-0.4922187968392411,-2.1818283086752412,-2.4193048423043244,32.84914907800488,0.546875,0.3283445835866594,0.42734375000000036,-0.3004155041989698,1.1551030041989705,0.06346412290051617,0.7912233770994845,0.40627062499999766,83.07692307692308,34.3194419947197,0.3638796270994848,5,-0.3359375,-0.609375,-2.515625,-2.8359375,2.0625,0,0.011198208286674172,-1.2380952380952381,13.5625,-1.0909090909090908,13.90625,1.1818181818181819,13.1875,0.011198208286674172
4766,2000-05-16,13.765625,14.078125,13.703125,14.046875,391200.0,-0.013437849944008984,1.1818181818181819,-0.6206896551724138,50.4983388704319,55.290138312571464,-0.15692889259981335,-0.22390301618989028,-1.9165697040936163,-2.2318048423043244,31.846557937496623,0.375,0.2778405722126287,0.18125000000000036,-0.4056127563039862,0.7681127563039869,-0.11218137815199292,0.4746813781519936,0.5687702124999969,64.61538461538461,15.606149240045369,0.2934313781519929,5,-0.1484375,-0.421875,-2.328125,-2.6484375,3.015625,1,0.07945516458569801,-1.4137931034482758,13.953125,-1.2380952380952381,13.5625,-1.0909090909090908,13.90625,0.07945516458569801
4767,2000-05-17,13.40625,13.921875,13.3125,13.578125,576800.0,-0.026106696935300766,-2.391304347826087,0.6111111111111112,51.17845117845118,54.87717678849883,0.26182297173491165,0.17651788801641466,-1.4724382216036638,-1.8724298423043244,31.206911955476784,0.609375,0.22284873339715894,-0.1984375000000007,-0.7251792067764455,0.3283042067764441,-0.4618083533882231,0.0649333533882217,0.9036448082499966,20.689655172413794,-31.63191808532961,0.2633708533882228,5,0.2109375,-0.0625,-1.8203125,-2.140625,3.109375,2,0.21445221445221452,1.1818181818181819,13.765625,-1.4137931034482758,13.953125,-1.2380952380952381,13.5625,0.21445221445221452
4768,2000-05-18,13.65625,13.671875,13.234375,13.421875,565600.0,0.018648018648018683,2.2941176470588234,-1.3636363636363635,49.65277777777778,53.71045690769849,0.002262985186764155,-0.032054367190024635,-1.6330292222079184,-2.1224298423043244,30.29429418318973,0.4375,0.16889100372090837,0.02421874999999929,-0.4482418921576574,0.496679392157656,-0.21201157107882906,0.26044907107882764,0.6296344120849966,47.368421052631575,-5.9797639734084385,0.2362303210788281,5,-0.0390625,-0.3125,-2.03125,-2.375,3.0,3,0.17620137299771166,-2.391304347826087,13.40625,1.1818181818181819,13.765625,-1.4137931034482758,13.953125,0.17620137299771166
4769,2000-05-19,13.4375,13.84375,13.28125,13.75,469200.0,-0.016018306636155555,1.25,-1.3333333333333333,46.644295302013425,51.82648971903331,0.21413799185718396,0.19419067911158194,-1.3336281773154344,-1.9036798423043244,28.93909949787834,0.5625,0.22150895577430774,-0.19296875000000036,-0.6679032806334604,0.2819657806334597,-0.4304360153167295,0.04449851531672877,0.8248542238432961,24.074074074074073,-28.836120183271067,0.23746726531673,5,0.1796875,-0.09375,-1.44921875,-1.8984375,3.8125,4,0.15930232558139545,2.2941176470588234,13.65625,-2.391304347826087,13.40625,1.1818181818181819,13.765625,0.15930232558139545
4770,2000-05-22,13.21875,13.4375,12.9375,13.375,367600.0,-0.016279069767441867,2.5555555555555554,0.5,44.01294498381877,49.8540718414184,0.4071147072964081,0.4183940915950579,-1.0300690015294904,-1.6849298423043244,27.328526321272477,0.5,0.18660883743040202,-0.4015625000000007,-0.9032147863968998,0.10008978639689836,-0.6523886431984494,-0.15073635680155206,1.020544639366431,24.65753424657534,-27.365432120036143,0.2508261431984492,5,0.3125,0.125,-0.94140625,-1.6328125,4.265625,0,0.21985815602836878,1.25,13.4375,2.2941176470588234,13.65625,-2.391304347826087,13.40625,0.21985815602836878
4771,2000-05-23,13.734375,13.8125,13.234375,13.25,726800.0,0.03900709219858145,-1.2424242424242424,-3.1,55.5921052631579,50.37440676964806,-0.1458984963974661,-0.12323912896875555,-1.4526409191915324,-2.2005548423043244,25.18735337635252,0.59375,0.1448299684237142,0.12656250000000036,-0.3486560266024288,0.6017810266024295,-0.11104676330121421,0.3641717633012149,0.4528478537917735,80.95238095238095,22.376772211696924,0.2376092633012146,5,-0.203125,-0.390625,-1.4375,-2.1484375,3.78125,1,0.16609783845278736,2.5555555555555554,13.21875,1.25,13.4375,2.2941176470588234,13.65625,0.16609783845278736
4772,2000-05-24,13.890625,14.125,13.734375,13.734375,930000.0,0.011376564277588264,-4.0,0.3225806451612903,51.95729537366548,50.06988552481299,-0.21447583058364827,-0.2803248715386193,-1.5141185152911376,-2.3568048423043244,22.788669177060118,0.390625,0.0883730845121864,0.2742187499999993,-0.21544360597778045,0.763881105977779,0.029387572011110308,0.5190499279888883,0.24660893964010278,80.26315789473685,22.419607518073008,0.24483117798888973,5,-0.359375,-0.546875,-1.5546875,-2.3046875,2.484375,2,0.20809898762654666,-1.2424242424242424,13.734375,2.5555555555555554,13.21875,1.25,13.4375,0.20809898762654666
4773,2000-05-25,13.96875,14.140625,13.890625,13.9375,1070800.0,0.0056242969628796935,-3.0,0.2,53.92857142857144,50.34866475469632,-0.31603759653073915,-0.3220452678423751,-1.4956167254335746,-2.4349298423043244,21.398830390981978,0.25,0.026408712892855846,0.31874999999999964,-0.1707995042435737,0.808299504243573,0.07397524787821297,0.5635247521217863,-1.03125,85.71428571428571,26.98093227380049,0.24477475212178698,5,-0.4296875,-0.28125,-1.63671875,-2.3828125,2.6875,3,0.18232662192393745,-4.0,13.890625,-1.2424242424242424,13.734375,2.5555555555555554,13.21875,0.18232662192393745
4774,2000-05-26,13.8125,14.0,13.75,13.96875,196800.0,-0.01118568232662187,1.2857142857142858,-5.0,51.73611111111112,50.57787680988877,-0.13476804136675113,-0.16437817940477828,-1.2581785821726506,-2.226967440481319,19.82556312061322,0.25,0.06233901615195592,0.15625,-0.3384796244572943,0.6509796244572943,-0.09111481222864626,0.40361481222864626,-0.8509375000000006,72.72727272727273,14.05452044203335,0.24736481222864704,5,-0.2734375,-0.125,-1.48046875,-2.2265625,3.1875,4,0.2058823529411764,-3.0,13.96875,-4.0,13.890625,-1.2424242424242424,13.734375,0.2058823529411764
4775,2000-05-30,14.0,14.09375,13.75,13.875,596800.0,0.013574660633484115,1.2,-0.8,51.3986013986014,50.67790597968538,-0.3519286230912879,-0.3501403720054732,-1.3601340313742458,-2.367127421559392,18.038509604469294,0.34375,0.02814526954002261,0.3312500000000007,-0.18559216388399058,0.848092163883992,0.07282891805800418,0.5896710819419972,-1.0148562500000011,84.48275862068965,28.785349203601648,0.25842108194199565,5,-0.4609375,-0.3125,-1.62109375,-2.4140625,3.03125,1,0.2321428571428572,1.2857142857142858,13.8125,-3.0,13.96875,-4.0,13.890625,0.2321428571428572
4776,2000-05-31,13.28125,14.0,13.28125,14.0,995600.0,-0.0513392857142857,1.0,-5.75,51.04166666666667,50.66270770059821,0.32507194690211705,0.3457251585711383,-0.5639388275990687,-1.615963195047243,15.725616435447193,0.71875,0.019442075545295978,-0.36171874999999964,-0.9025357603197399,0.17909826031974063,-0.6321272551598689,-0.0913102448401304,-0.2729966250000011,0.0,-59.00688111173771,0.27040850515987,5,0.2578125,0.40625,-0.84765625,-1.6953125,3.671875,2,0.31647058823529406,1.2,14.0,1.2857142857142858,13.8125,-3.0,13.96875,0.31647058823529406
4777,2000-06-01,13.6875,13.84375,13.328125,13.328125,575600.0,0.030588235294117583,-1.8695652173913044,-0.5,47.38805970149254,50.41107235878874,-0.04144567200734528,-0.023585304997745027,-0.8934782562359818,-2.0005798507086023,14.428995588565252,0.5625,0.000264921451170963,0.02031249999999929,-0.47938930252550094,0.5200143025254995,-0.22953840126275082,0.2701634012627494,-0.6565991925000016,47.27272727272727,-6.7358907954449805,0.24985090126275006,6,-0.1484375,0.0,-1.0,-1.875,3.28125,3,0.2796803652968036,1.0,13.28125,1.2,14.0,1.2857142857142858,13.8125,0.2796803652968036
4778,2000-06-02,14.109375,14.21875,13.71875,13.75,782400.0,0.03082191780821919,-1.3703703703703705,1.0,56.41025641025641,51.49617914859352,-0.43838645488308536,-0.43710581238127055,-1.2437443576033154,-2.4066312456000905,13.377337642786596,0.53125,-0.000825316801211784,0.4226562499999993,-0.11465198920198638,0.959964489201985,0.15400213039900557,0.691310369600993,-1.0562797086500009,88.33333333333333,31.767698351342894,0.26865411960099306,6,-0.53125,-0.53125,-1.19140625,-2.1171875,2.84375,4,0.16057585825027676,-1.8695652173913044,13.6875,1.0,13.28125,1.2,14.0,0.16057585825027676
4779,2000-06-05,14.125,14.265625,14.0,14.203125,823200.0,0.001107419712070845,1.6153846153846154,-0.21739130434782608,52.20883534136546,52.40683363276538,-0.386922935320932,-0.43568946513139295,-1.183583887154052,-2.3989460232496658,12.170946349704531,0.265625,0.023546983676798305,0.4132812500000007,-0.15742596290492372,0.9839884629049251,0.1279276435475385,0.6986348564524629,-1.025278520304001,85.71428571428571,31.15952007186509,0.2853536064524621,6,-0.375,-0.5234375,-1.15625,-2.1328125,2.859375,0,0.17920353982300874,-1.3703703703703705,14.109375,-1.8695652173913044,13.6875,1.0,13.28125,0.17920353982300874
4780,2000-06-06,14.046875,14.15625,14.015625,14.109375,447600.0,-0.00553097345132747,-1.25,0.8,53.71900826446281,52.19871174402147,-0.20000788302466788,-0.34445997210989177,-1.0340558789733656,-2.2969799838853966,11.300199241502263,0.140625,0.03881959639828381,0.3156250000000007,-0.27352790996111764,0.9047779099611191,0.021048545019441534,0.6102014549805599,-0.8771993090857606,77.77777777777779,23.483724277815618,0.2945764549805591,6,-0.2734375,-0.4453125,-1.0703125,-2.0546875,2.421875,1,0.21023359288097887,1.6153846153846154,14.125,-1.3703703703703705,14.109375,-1.8695652173913044,13.6875,0.21023359288097887
4781,2000-06-07,14.0625,14.140625,14.0,14.140625,534800.0,0.0011123470522802492,2.6,1.25,59.54545454545455,53.04184054088692,-0.183489449952825,-0.36397910534988576,-0.9700758038538062,-2.295167187835254,10.055212576825046,0.140625,0.09164912169375761,0.32187500000000036,-0.28267531678610425,0.926425316786105,0.019599841606947166,0.6241501583930535,-0.8270673505406148,78.33333333333333,18.971104882575332,0.30227515839305236,6,-0.2890625,-0.4609375,-1.0859375,-2.0703125,2.171875,2,0.21111111111111103,-1.25,14.046875,1.6153846153846154,14.125,-1.3703703703703705,14.109375,0.21111111111111103
4782,2000-06-08,14.046875,14.25,14.015625,14.125,508400.0,-0.0011111111111110628,-2.3333333333333335,1.0,56.09756097560975,53.28283937944675,-0.16021819584565833,-0.29583860781242244,-0.8693562682591391,-2.261269758351917,10.0614415253815,0.234375,0.18363749867668666,0.26328125000000036,-0.2962205365722088,0.8227830365722095,-0.01646964328610423,0.5430321432861049,-0.7496308095081776,60.0,-0.8430387862181021,0.27975089328610475,6,-0.2734375,-0.4453125,-0.8984375,-2.0546875,2.90625,3,0.2068965517241379,2.6,14.0625,-1.25,14.046875,1.6153846153846154,14.125,0.2068965517241379
4783,2000-06-09,14.0625,14.171875,14.0625,14.0625,465600.0,0.0011123470522802492,0.0,-0.0,60.416666666666664,54.24734555228624,-0.1800840077017387,-0.31532439979118365,-0.7994618563646334,-2.2580964782440045,9.944875902904535,0.125,0.17346899483594314,0.27109375000000036,-0.29986557587976215,0.8420530758797629,-0.014385912939880896,0.5565734129398816,-0.7071529609376874,23.52941176470588,-40.231137211736396,0.28547966293988136,6,-0.2890625,-0.4609375,-0.86328125,-2.0703125,3.125,4,0.20666666666666678,-2.3333333333333335,14.046875,2.6,14.0625,-1.25,14.046875,0.20666666666666678
4784,2000-06-12,14.75,14.75,14.15625,14.15625,399200.0,0.04888888888888898,1.0,100.0,72.07207207207207,56.54439784933855,-0.805300504699245,-0.9584380045446963,-1.4073056524210728,-2.9178693280457892,9.899342511274229,0.6875,0.1923599030758254,0.8992187499999993,0.19667147272317997,1.6017660272768186,0.5479451113615905,1.250492388638408,-1.3400362832814263,100.0,30.000493548225194,0.3512736386384095,6,-0.734375,-0.90625,-1.55078125,-2.7578125,2.109375,0,0.14936440677966112,0.0,14.0625,-2.3333333333333335,14.046875,2.6,14.0625,0.14936440677966112
4785,2000-06-13,14.109375,14.75,13.796875,14.75,1762800.0,-0.04343220338983056,1.975609756097561,-1.0789473684210527,55.21739130434782,57.008367253525336,-0.16486654709775372,-0.32201692581258,-0.7225455620930852,-2.2666826578984374,9.534028353559215,0.953125,0.18065489436904514,0.2507812499999993,-0.4599849779233871,0.9615474779233857,-0.10460186396169391,0.6061643639616925,-0.5922083806189118,32.78688524590164,-34.347173376048055,0.3553831139616934,6,-0.0703125,-0.265625,-0.88671875,-2.1171875,2.75,1,0.20376522702104105,1.0,14.75,0.0,14.0625,-2.3333333333333335,14.046875,0.20376522702104105
4786,2000-06-14,14.859375,14.9375,14.109375,14.109375,2845600.0,0.0531561461794019,-1.2083333333333333,-1.170731707317073,61.56716417910448,58.58382330659333,-0.7459081795368281,-1.039152433696085,-1.4187854362842067,-3.0016525501778535,9.21094390636832,0.828125,0.21243410184577982,0.9460937499999993,0.10845905197502681,1.7837284480249718,0.5272764009875139,1.3649110990124846,-1.2435817101693996,93.15068493150685,26.534045502673763,0.41881734901248596,6,-0.53125,-0.921875,-1.53125,-2.8671875,1.90625,2,0.10830704521556256,1.975609756097561,14.109375,1.0,14.75,0.0,14.0625,0.10830704521556256
4787,2000-06-15,16.28125,16.28125,14.765625,14.796875,3612400.0,0.09568874868559418,1.0421052631578946,1.9791666666666667,70.90395480225989,60.19423423903816,-1.968138476218158,-2.3553563875298202,-2.7732993215494837,-4.400076720075093,10.335533444634923,1.515625,0.2725998645223857,2.2242187500000004,0.9047558985779709,3.54368160142203,1.5644873242889865,2.883950175711014,-2.5332860391524594,100.0,34.32026113846257,0.6597314257110144,6,-1.2421875,-1.671875,-2.87109375,-4.28125,0.34375,3,-0.0028790786948176272,-1.2083333333333333,14.859375,1.975609756097561,14.109375,1.0,14.75,-0.0028790786948176272
4788,2000-06-16,16.0625,16.53125,15.84375,16.28125,3242800.0,-0.013435700575815779,-1.0952380952380953,-0.14736842105263157,70.11173184357543,62.183444961505934,-1.6128058815549497,-2.052316490134446,-2.49287471831785,-4.1566644528028185,11.766603198440457,0.6875,0.3951918111338202,1.8851562499999996,0.3062530416674729,3.4640594583325264,1.0957046458337363,2.674607854166263,-2.010541714454165,82.85714285714286,17.322463266058975,0.7894516041662637,6,-0.8984375,-1.328125,-2.65234375,-4.0625,0.015625,4,0.05544747081712065,1.0421052631578946,16.28125,-1.2083333333333333,14.859375,1.975609756097561,14.109375,0.05544747081712065
4789,2000-06-19,15.578125,15.9375,15.25,15.9375,4560400.0,-0.030155642023346307,2.8260869565217392,1.6428571428571428,63.39522546419098,63.258580205920175,-1.0064692180483057,-1.4749710853617213,-1.9567228908797585,-3.6467006125343957,12.510965395358884,0.8125,0.5090384916191759,1.2937499999999993,-0.3623168965320591,2.9498168965320577,0.4657165517339692,2.1217834482660294,-1.1790658744305826,65.14285714285715,1.9221583725933726,0.8280334482660294,6,-0.4140625,-0.84375,-2.14453125,-3.578125,0.953125,0,0.10330992978936804,-1.0952380952380953,16.0625,1.0421052631578946,16.28125,-1.2083333333333333,14.859375,0.10330992978936804
4790,2000-06-20,16.125,16.15625,15.625,15.640625,4123200.0,0.03510531594784361,-1.0606060606060606,-1.3478260869565217,74.86338797814207,64.96057280955213,-1.3718238623803956,-1.8898469157264142,-2.4438950846253125,-4.162301557570345,14.018048126373134,0.578125,0.567785863113702,1.6953125,-0.07325383787008732,3.4638788378700873,0.8110293310649563,2.5795956689350437,-1.427434152010301,83.22580645161291,11.51207164921398,0.8842831689350438,6,-0.9609375,-1.390625,-2.64453125,-4.109375,0.453125,1,0.04554263565891481,2.8260869565217392,15.578125,-1.0952380952380953,16.0625,1.0421052631578946,16.28125,0.04554263565891481
4791,2000-06-21,16.015625,16.28125,16.015625,16.21875,2325200.0,-0.006782945736434121,-1.6153846153846154,-0.41935483870967744,71.46974063400576,66.66859277159612,-1.0686415777654545,-1.6873129396726476,-2.282916763169066,-4.017979225332102,15.031368397793749,0.265625,0.6557423027557263,1.4718750000000007,-0.3991624795818076,3.3429124795818073,0.5363562602090965,2.407393739790905,-1.0613433707288582,70.79646017699115,-3.843294273537879,0.9355187397909035,6,-0.8515625,-1.28125,-2.53515625,-4.0,0.8125,2,0.05268292682926834,-1.0606060606060606,16.125,2.8260869565217392,15.578125,-1.0952380952380953,16.0625,0.05268292682926834
4792,2000-06-22,16.78125,17.015625,15.859375,15.953125,3348400.0,0.04780487804878053,-1.2769230769230768,-4.076923076923077,73.17073170731707,68.08571110944617,-1.57079113885022,-2.3455326183564633,-2.989496451204987,-4.742602595356068,15.830734102471899,1.15625,0.7739218687864629,2.0929687500000007,0.0008401800682094063,4.185097319931792,1.046904465034105,3.1390330349658964,-1.606192798826818,86.72566371681415,13.24724530585786,1.0460642849658952,6,-1.375,-1.8046875,-3.30078125,-4.765625,0.0625,3,-0.0009310986964617962,-1.6153846153846154,16.015625,-1.0606060606060606,16.125,2.8260869565217392,15.578125,-0.0009310986964617962
4793,2000-06-23,16.515625,16.65625,16.265625,16.640625,2262000.0,-0.01582867783985098,4.0,-0.1509433962264151,69.87012987012987,67.84105086478593,-1.0287836593756339,-1.9808796694529427,-2.682310581556081,-4.4386012253438665,16.64791209155038,0.515625,0.8759640737478644,1.6999999999999993,-0.5142072657701462,3.9142072657701448,0.5928963671149265,2.807103632885072,-1.046076951014527,71.68141592920354,-0.23895139942649735,1.1071036328850732,6,-1.109375,-1.5390625,-3.03515625,-4.5,0.5,4,0.0066225165562914245,-1.2769230769230768,16.78125,-1.6153846153846154,16.015625,-1.0606060606060606,16.125,0.0066225165562914245
4794,2000-06-26,16.65625,17.171875,16.640625,16.640625,1531600.0,0.008514664143803197,-67.0,-0.125,71.46529562982005,69.64637356761618,-0.9728794351301673,-2.0000796089006823,-2.7723354142975527,-4.543384823810797,17.974718678219716,0.65625,1.0148592933343412,1.6984375000000007,-0.6078552895045952,4.004730289504595,0.5452911052477027,2.8515838947522987,-0.9393296388522021,66.66666666666666,-4.32635944455842,1.1531463947522973,6,-1.015625,-1.6015625,-3.17578125,-4.640625,0.3125,0,-0.03470919324577859,4.0,16.515625,-1.2769230769230768,16.78125,-1.6153846153846154,16.015625,-0.03470919324577859
4795,2000-06-27,17.25,17.375,16.953125,16.953125,1161200.0,0.03564727954971847,-1.8421052631578947,19.0,73.94366197183099,71.02153998903025,-1.2005303558064249,-2.4642047451184474,-3.291927311296007,-5.105709987066021,19.26370690461634,0.71875,1.1712885737217622,2.1296874999999993,-0.3443366796407723,4.603711679640771,0.8926754101796135,3.366699589820385,-1.2711878038588065,91.75257731958763,20.792139702503277,1.237012089820386,6,-1.1796875,-2.09375,-3.76953125,-5.234375,-0.265625,1,-0.04166666666666663,-67.0,16.65625,4.0,16.515625,-1.2769230769230768,16.78125,-0.04166666666666663
4796,2000-06-28,17.484375,17.5,17.015625,17.3125,1740000.0,0.013586956521739024,3.769230769230769,0.5789473684210527,75.0,71.47665612211247,-1.143658827553299,-2.4954920695608287,-3.441343443156663,-5.308724646872296,21.644007998621124,0.484375,1.2430291467343455,2.1539062500000004,-0.3757954979117919,4.683607997911793,0.8890553760441051,3.4187571239558974,-1.2263252430870466,99.04761904761905,25.59777894097587,1.2648508739558963,6,-1.109375,-2.1171875,-4.046875,-5.3984375,-0.453125,2,-0.05183199285075957,-1.8421052631578947,17.25,-67.0,16.65625,4.0,16.515625,-0.05183199285075957
4797,2000-06-29,17.515625,17.5625,17.25,17.359375,1351600.0,0.0017873100983021306,1.5,0.9090909090909091,75.05668934240363,72.02609584420449,-1.096732148094091,-2.345498684674908,-3.3986164349163435,-5.3051203727001095,24.17046620728154,0.3125,1.4547691958685007,1.9937500000000004,-0.5912244539610825,4.578724453961083,0.701262773019458,3.286237226980541,-1.0091851944696373,96.3855421686747,15.934502966454858,1.2924872269805412,6,-1.109375,-2.09375,-4.078125,-5.40625,-0.59375,3,-0.039250669045495123,3.769230769230769,17.484375,-1.8421052631578947,17.25,-67.0,16.65625,-0.039250669045495123
4798,2000-06-30,16.375,17.46875,16.375,17.453125,2407600.0,-0.0651204281891169,-1.0289855072463767,-6.9,61.06382978723405,71.76705188009817,0.10379815486729171,-1.081905773822431,-2.1992693657959244,-4.133425062795297,25.48984978701657,1.140625,1.5661882228826016,0.7398437500000004,-1.7823088222806014,3.261996322280602,-0.5212325361402996,2.0009200361403003,1.1875,0.0,-74.75702700911049,1.2610762861403009,6,0.21875,-0.953125,-2.9375,-4.265625,0.375,4,0.028625954198473247,1.5,17.515625,3.769230769230769,17.484375,-1.8421052631578947,17.25,0.028625954198473247
4799,2000-07-03,16.65625,16.6875,16.390625,16.4375,728000.0,0.01717557251908386,1.1111111111111112,-0.2028985507246377,68.23266219239373,71.03030457057058,-0.009428477929855461,-1.2266907734512777,-2.4289039281405014,-4.377163105360104,26.79679959312496,0.3125,1.5015969485654388,0.89453125,-1.5617240859724717,3.35078658597247,-0.33359641798623585,2.122658917986236,0.90625,23.684210526315788,-54.05268492097789,1.2281276679862352,7,0.0546875,-1.234375,-3.04296875,-4.5234375,0.0,0,0.02157598499061919,-1.0289855072463767,16.375,1.5,17.515625,3.769230769230769,17.484375,0.02157598499061919
4800,2000-07-05,17.0,17.015625,16.296875,16.40625,1144000.0,0.02063789868667909,1.3,2.7142857142857144,66.270783847981,70.45264270545671,-0.2413919272891043,-1.4101557733249255,-2.714468734388946,-4.679275022752208,28.296551102630808,0.71875,1.4664552211425814,1.0906249999999993,-1.2853183721986206,3.466568372198619,-0.09734668609931063,2.278596686099309,0.5387500000000003,55.55555555555556,-19.39585269284443,1.1879716860993095,7,-0.2890625,-1.578125,-3.38671875,-4.8671875,-0.21875,2,-0.0018382352941176405,1.1111111111111112,16.65625,-1.0289855072463767,16.375,1.5,17.515625,-0.0018382352941176405
4801,2000-07-06,17.03125,17.171875,16.9375,17.0625,1083200.0,0.0018382352941177516,-1.1428571428571428,-0.05263157894736842,57.22891566265059,68.68132981160487,-0.12675462107092983,-1.272850452612957,-2.7041045908750014,-4.667035071386451,29.97089922715338,0.234375,1.516425135410401,0.9734374999999993,-1.2847052037267908,3.2315802037267893,-0.15563385186339573,2.1025088518633943,0.4578249999999997,58.0246913580247,-13.189899855262198,1.129071351863395,7,-0.1171875,-1.609375,-3.41796875,-4.8046875,-0.09375,3,-0.0027522935779816793,1.3,17.0,1.1111111111111112,16.65625,-1.0289855072463767,16.375,-0.0027522935779816793
4802,2000-07-07,16.953125,17.1875,16.875,17.09375,428800.0,-0.004587155963302725,-1.105263157894737,4.5,58.8235294117647,67.45392976067541,-0.02423364811791373,-1.018027656210588,-2.575852075403059,-4.541191620629231,31.471424694620254,0.3125,1.4514471282317558,0.75,-1.3303157971301545,2.8303157971301545,-0.29015789856507723,1.7901578985650772,0.48826199999999886,56.00000000000001,-13.17422356534275,1.040157898565077,7,-0.0234375,-1.5078125,-3.33984375,-4.6171875,0.046875,4,0.004608294930875667,-1.1428571428571428,17.03125,1.3,17.0,1.1111111111111112,16.65625,0.004608294930875667
4803,2000-07-10,16.96875,17.0625,16.859375,16.921875,1042000.0,0.0009216589861751334,-1.3636363636363635,-0.3333333333333333,65.18771331058021,66.7564206140932,0.03484043170137241,-0.8482502857428997,-2.5265341023230174,-4.516755925182455,33.04128203576501,0.203125,1.4306790737762185,0.6203125000000007,-1.2229244937507673,2.4635494937507687,-0.30130599687538506,1.5419309968753847,0.42685651999999763,75.43859649122807,5.516722528209442,0.921618496875384,7,-0.0390625,-1.328125,-3.35546875,-4.578125,-0.609375,0,-0.002762430939226568,-1.105263157894737,16.953125,-1.1428571428571428,17.03125,1.3,17.0,-0.002762430939226568
4804,2000-07-11,16.953125,17.0,16.859375,16.953125,754800.0,-0.0009208103130755596,2.0,0.0,60.23166023166023,65.23286486518535,0.10840578532550538,-0.6947290442231484,-2.4574016476165443,-4.448280049316631,33.633317368364445,0.140625,1.3320917976096815,0.4945312500000014,-1.2041486687259138,2.1932111687259166,-0.35480870936295617,1.343871209362959,0.398532259199996,73.68421052631578,5.22025917885874,0.8493399593629576,7,-0.0234375,-1.2734375,-3.375,-4.4609375,-0.15625,1,-0.011981566820276512,-1.3636363636363635,16.96875,-1.105263157894737,16.953125,-1.1428571428571428,17.03125,-0.011981566820276512
4805,2000-07-12,16.984375,17.0,16.859375,16.984375,623200.0,0.0018433179723502668,8.0,0.0,62.204724409448815,63.811167577346325,0.03968806386617274,-0.526543827132862,-2.435692727444028,-4.423466036707254,35.166526554078274,0.140625,1.2704794043394028,0.3820312500000007,-0.9198317796085789,1.6838942796085785,-0.2689002648042873,1.0329627648042905,0.3250909688319972,38.095238095238095,-28.831354427865797,0.6509315148042891,7,-0.0546875,-1.3046875,-3.30859375,-4.390625,-0.578125,2,-0.01931922723091073,2.0,16.953125,-1.3636363636363635,16.96875,-1.105263157894737,16.953125,-0.01931922723091073
4806,2000-07-13,16.46875,16.96875,16.4375,16.921875,631600.0,-0.030358785648574083,-1.0606060606060606,-100.0,45.7983193277311,60.560237575716044,0.4426450063787435,0.1220933164996012,-1.8735196691621105,-3.8477195312210597,36.12056022876778,0.546875,1.171348783501589,-0.2140625000000007,-1.2298253954968779,0.8017003954968782,-0.7219439477484393,0.29381894774843786,0.8002123300787183,4.166666666666666,-57.76638492741302,0.5078814477484394,7,0.4140625,-0.7890625,-2.78125,-3.859375,-0.1171875,3,0.018975332068311257,8.0,16.984375,2.0,16.953125,-1.3636363636363635,16.96875,0.018975332068311257
4807,2000-07-14,16.234375,16.5625,16.234375,16.53125,412800.0,-0.014231499051233443,-1.2105263157894737,0.6551724137931034,46.186440677966104,58.90719434135294,0.5321198379359728,0.37184098074498095,-1.5752190830786699,-3.551730159238911,35.2357897534395,0.328125,0.9792927081086304,-0.4460937499999993,-1.4659659423119074,0.5737784423119088,-0.9560298461559533,0.06384234615595474,0.9957038368755704,0.0,-58.19249678466231,0.5099360961559541,7,0.4765625,-0.5546875,-2.546875,-3.625,-0.21875,4,0.04331087584215587,-1.0606060606060606,16.46875,8.0,16.984375,2.0,16.953125,0.04331087584215587
4808,2000-07-17,16.953125,17.0625,16.234375,16.234375,986000.0,0.044273339749759444,-1.3043478260869565,-2.4210526315789473,53.479853479853475,57.26799337329291,-0.10728071152912833,-0.2917212097874291,-2.2369962301604005,-4.202314362905245,34.30924479019611,0.828125,0.7595481390827992,0.22812499999999858,-0.7552587427607307,1.211508742760726,-0.26356687138036605,0.7198168713803632,0.21721160666303518,86.79245283018868,28.446166724040346,0.4916918713803638,7,-0.2421875,-1.2734375,-3.265625,-4.34375,-1.0,0,0.0027649769585254003,-1.2105263157894737,16.234375,-1.0606060606060606,16.46875,8.0,16.984375,0.0027649769585254003
4809,2000-07-18,17.1875,17.25,15.84375,16.53125,3308800.0,0.01382488479262678,2.6,0.9130434782608695,49.2,55.37123961240614,-0.28873677758070926,-0.4209248920688182,-2.4074779573533647,-4.362476867572191,34.32320013130532,1.40625,0.5292460426079835,0.3820312500000007,-0.4593381376923702,1.2234006376923716,-0.03865344384618297,0.8027159438461844,-0.953125,95.55555555555556,39.72330596136613,0.420684693846185,7,-0.640625,-1.5078125,-3.5,-4.578125,-1.21875,1,-0.048181818181818215,-1.3043478260869565,16.953125,-1.2105263157894737,16.234375,-1.0606060606060606,16.46875,-0.048181818181818215
4810,2000-07-19,16.859375,17.1875,16.828125,17.1875,822800.0,-0.019090909090909047,1.1904761904761905,-0.5,42.1875,53.69997120544497,0.01938091449096646,-0.03685079802371405,-2.018962619873479,-3.9637888501846454,34.09662558054961,0.359375,0.4837509366838262,0.01718749999999858,-0.7608585618381696,0.7952335618381667,-0.3718355309190855,0.40621053091908266,-1.015625,72.22222222222221,20.95355980133415,0.38902303091908497,7,-0.3125,-1.1796875,-2.9296875,-4.09375,-0.703125,2,-0.003707136237256714,2.6,17.1875,-1.3043478260869565,16.953125,-1.2105263157894737,16.234375,-0.003707136237256714
4811,2000-07-20,16.859375,17.0625,16.78125,16.828125,674000.0,0.0,-3.5,-0.09523809523809523,41.732283464566926,51.80094387797854,-0.00845233922122901,0.031201616472152693,-1.9643792096969577,-3.8877692158309607,33.68872591516368,0.28125,0.35910991166909056,-0.02499999999999858,-0.6988629555736949,0.6488629555736978,-0.36193147778684676,0.3119314777868496,-1.015625,72.22222222222221,25.559222185294836,0.33693147778684795,7,-0.3125,-1.0234375,-2.91796875,-4.046875,-0.328125,3,-0.026876737720111232,1.1904761904761905,16.859375,2.6,17.1875,-1.3043478260869565,16.953125,-0.026876737720111232
4812,2000-07-21,16.765625,16.828125,16.703125,16.828125,624800.0,-0.005560704355885071,3.0,-2.0,56.68449197860963,50.856141507759574,0.06247352891076474,0.13040704824920368,-1.793846220280269,-3.720018347100515,32.484358030139994,0.15625,0.22663053295110913,-0.11796874999999929,-0.7923711261575015,0.5564336261575029,-0.4551699380787504,0.2192324380787518,-0.8937500000000007,65.55555555555556,12.453396347317792,0.3372011880787512,7,-0.21875,-0.6015625,-2.6328125,-3.6484375,-0.234375,4,-0.024697110904007502,-3.5,16.859375,1.1904761904761905,16.859375,2.6,17.1875,-0.024697110904007502
4813,2000-07-24,16.625,17.0625,16.625,16.796875,991200.0,-0.008387698042870428,-4.090909090909091,2.75,49.43820224719101,49.6568683983741,0.1667447174221266,0.29475871880547544,-1.5996602125307255,-3.510199181726758,31.348515380941144,0.4375,0.169203920593759,-0.2640625000000014,-0.9275873403907511,0.39946234039074824,-0.5958249201953763,0.06769992019537341,-0.7255625000000006,55.55555555555556,-1.215405781701243,0.33176242019537466,7,-0.078125,-0.21875,-1.80078125,-2.421875,-0.09375,0,-0.03665413533834583,3.0,16.765625,-3.5,16.859375,1.1904761904761905,16.859375,-0.03665413533834583
4814,2000-07-25,16.078125,16.640625,16.0625,16.640625,728800.0,-0.03289473684210531,1.0555555555555556,3.272727272727273,34.554973821989535,46.58467388865641,0.6441918855826678,0.8391236236615498,-0.9933928427312004,-2.9033437358332623,29.321166777062203,0.578125,0.09079247173902516,-0.7820312499999993,-1.532885683799492,-0.031176816200506607,-1.1574584668997474,-0.40660403310025117,-0.1516762500000013,1.3888888888888888,-53.24168595264889,0.375427216899747,7,0.46875,0.328125,-1.12890625,-1.734375,0.953125,1,-0.007774538386783325,-4.090909090909091,16.625,3.0,16.765625,-3.5,16.859375,-0.007774538386783325
4815,2000-07-26,16.53125,16.59375,16.109375,16.109375,719600.0,0.02818270165208947,-1.2962962962962963,-0.75,42.66055045871559,46.236032903210244,0.1341376570163355,0.3471914622390173,-1.3932285167664897,-3.291747536644113,27.022464947646874,0.515625,-0.014837358540734868,-0.29296875,-1.0339975373295438,0.4480600373295438,-0.6634831436647737,0.07754564366477368,-0.578330225000002,46.875,-7.023602432082271,0.3705143936647727,7,0.015625,0.0625,-1.58203125,-2.140625,1.15625,2,-0.03402646502835538,1.0555555555555556,16.078125,-4.090909090909091,16.625,3.0,16.765625,-0.03402646502835538
4816,2000-07-27,16.578125,16.71875,16.421875,16.515625,488000.0,0.002835538752362865,-1.375,0.14814814814814814,44.444444444444436,46.04247776615228,0.11667915276317942,0.24131362425380232,-1.379126178537966,-3.2687304253403084,24.579227520573145,0.296875,-0.08892968242939858,-0.20078124999999858,-0.8801042579847227,0.47854175798472554,-0.5404427539923589,0.1388802539923617,-0.5992636205000021,51.5625,-1.9847682375270423,0.339661503992362,7,-0.03125,0.125,-1.62890625,-2.1875,0.890625,3,-0.025447690857681393,-1.2962962962962963,16.53125,1.0555555555555556,16.078125,-4.090909090909091,16.625,-0.025447690857681393
4817,2000-07-28,16.828125,16.84375,16.53125,16.546875,729200.0,0.015080113100848225,1.0,4.5,48.051948051948045,45.43937716305169,-0.044969182874112335,-0.06622858728716352,-1.5524010949512999,-3.4419347704374665,22.031780464370282,0.3125,-0.1730494516772474,0.08359374999999858,-0.5018550593658944,0.6690425593658915,-0.2091306546829479,0.37631815468294505,-0.8238408480900006,76.5625,24.71921317117605,0.292724404682946,7,-0.28125,-0.125,-1.87890625,-2.4375,0.5625,4,-0.01764159702878365,-1.375,16.578125,-1.2962962962962963,16.53125,1.0555555555555556,16.078125,-0.01764159702878365
4818,2000-07-31,16.84375,17.0625,16.421875,16.859375,1265200.0,0.0009285051067779992,2.037037037037037,-0.05555555555555555,48.484848484848484,45.359915883590396,-0.08687662437499455,-0.0473637916261076,-1.4975970227579474,-3.3798936122656613,21.312848858437107,0.640625,-0.1398436273222643,0.07578124999999858,-0.4843632148890471,0.6359257148890443,-0.20429098244452604,0.3558534824445232,-0.814551531128199,78.125,27.844647144226442,0.28007223244452284,7,-0.21875,-0.140625,-1.65234375,-2.2109375,0.453125,0,-0.01855287569573283,1.0,16.828125,-1.375,16.578125,-1.2962962962962963,16.53125,-0.01855287569573283
4819,2000-08-01,17.015625,17.171875,16.859375,17.0,2878800.0,0.010204081632652962,-1.105263157894737,-1.0,50.416666666666664,46.27426773544225,-0.3192707550415257,-0.2012532250079424,-1.5885416079073735,-3.4763063143568935,20.61979715904649,0.328125,-0.08200757901678912,0.2296875000000007,-0.33836803321446496,0.7977430332144664,-0.0543402666072339,0.5137152666072353,-0.9620105005056345,85.29411764705883,32.08971817948476,0.2840277666072334,8,-0.3984375,-0.3125,-1.82421875,-2.3828125,-0.234375,1,-0.02846648301193755,2.037037037037037,16.84375,1.0,16.828125,-1.375,16.578125,-0.02846648301193755
4820,2000-08-02,16.96875,17.0,16.78125,17.0,319200.0,-0.0027548209366391463,13.0,-2.0,57.61904761904762,48.03946375260678,-0.28524598094490017,-0.16531523379839896,-1.4525602295747326,-3.3509806171458294,19.477246715889912,0.234375,-0.11266645666924546,0.1843749999999993,-0.38136857218926323,0.7501185721892618,-0.09849678609463197,0.46724678609463055,-0.8912077904955211,72.91666666666666,12.951267567202905,0.2828717860946311,8,-0.3515625,-0.265625,-1.62109375,-2.2578125,0.015625,2,0.0036832412523020164,-1.105263157894737,17.015625,2.037037037037037,16.84375,1.0,16.828125,0.0036832412523020164
4821,2000-08-03,16.984375,17.09375,16.8125,16.90625,1192800.0,0.0009208103130755596,-1.1176470588235294,-2.5,62.24489795918368,48.65728663933722,-0.3143302360846043,-0.19460979539058343,-1.393682784950908,-3.2870181276506187,18.171184055093825,0.28125,-0.14109599017463026,0.2023437500000007,-0.3594682378604652,0.7641557378604666,-0.07856224393023226,0.4832497439302337,-0.883383634685611,75.0,7.1416549523377455,0.2809059939302338,8,-0.3671875,-0.28125,-1.37109375,-2.171875,0.0,3,0.041398344066237325,13.0,16.96875,-1.105263157894737,17.015625,2.037037037037037,16.84375,0.041398344066237325
4822,2000-08-04,17.03125,17.0625,16.921875,16.984375,2444400.0,0.002759889604415866,1.5714285714285714,0.6,51.63398692810458,48.90126271499429,-0.35711874155512646,-0.24804938959573875,-1.3690117448876542,-3.254223021199909,16.924482650239188,0.140625,-0.11033369878746058,0.2453125000000007,-0.3225620431081673,0.8131870431081687,-0.03862477155408328,0.5292497715540847,-0.9072784619919005,81.25,15.134560274950289,0.2839372715540833,8,-0.4140625,-0.328125,-1.16015625,-2.15625,0.15625,4,0.025688073394495303,-1.1176470588235294,16.984375,13.0,16.96875,-1.105263157894737,17.015625,0.025688073394495303
4823,2000-08-07,16.921875,17.0,16.859375,17.0,348400.0,-0.006422018348623881,2.6,-1.6666666666666667,44.137931034482754,49.966035738604646,-0.22484865226237716,-0.15005985244801678,-1.1904051151082058,-3.065504071779955,15.588586211885513,0.171875,-0.07942000159648543,0.13828124999999858,-0.4267964511951021,0.7033589511950993,-0.14425760059755177,0.42082010059754893,-0.775382892752063,36.0,-25.30125895302379,0.28253885059755085,8,-0.28125,-0.265625,-1.0078125,-2.015625,1.078125,0,0.027700831024930705,1.5714285714285714,17.03125,-1.1176470588235294,16.984375,13.0,16.96875,0.027700831024930705
4824,2000-08-08,16.75,17.0625,16.546875,16.890625,597600.0,-0.010156971375807955,1.1290322580645162,1.8,47.40740740740741,50.49346428845929,0.058507103599993115,0.006131650300602587,-0.9448311064419599,-2.822213139317178,13.916555109677,0.515625,-0.11080825317237242,-0.0234375,-0.582959955571944,0.536084955571944,-0.303198727785972,0.256323727785972,-0.5814377348970226,37.142857142857146,-21.836080128057468,0.2797612277859713,8,0.046875,-0.203125,-0.7421875,-1.84375,1.25,1,0.0326492537313432,2.6,16.921875,1.5714285714285714,17.03125,-1.1176470588235294,16.984375,0.0326492537313432
4825,2000-08-09,16.65625,16.734375,16.65625,16.71875,185600.0,-0.005597014925373123,-1.5,0.4444444444444444,45.39007092198581,50.598533897075,0.1920490389767906,0.07804009313490923,-0.7829965772659033,-2.6566178431806264,12.154165369052997,0.09375,-0.10832795068884593,-0.10078125000000071,-0.6534618996460715,0.45189939964607007,-0.3771215748230361,0.17555907482303468,-0.4660589801990831,20.0,-35.76277132540652,0.27634032482303583,8,0.140625,-0.109375,-0.58984375,-1.40625,1.890625,2,0.007504690431519689,1.1290322580645162,16.75,2.6,16.921875,1.5714285714285714,17.03125,0.007504690431519689
4826,2000-08-10,16.78125,16.953125,16.625,16.625,500000.0,0.007504690431519689,-3.2,-2.5,50.34965034965035,50.853834152375256,0.11051416592001573,-0.02355550176497445,-0.8138847758766339,-2.7090647506021597,11.427010749371117,0.328125,-0.0019645858353207757,0.00859374999999929,-0.5271817692915697,0.5443692692915683,-0.2592940096457852,0.2764815096457838,-0.5698628005951001,45.45454545454545,-8.69485264955199,0.2678877596457848,8,0.015625,-0.234375,-0.71484375,-1.53125,2.265625,3,0.012104283054003684,-1.5,16.65625,1.1290322580645162,16.75,2.6,16.921875,0.012104283054003684
4827,2000-08-11,16.9375,17.078125,16.8125,16.8125,1174400.0,0.009310986964618184,-3.25,0.8,56.944444444444436,51.79378925899703,-0.03194919715085476,-0.1311525166622225,-0.8853636098093567,-2.794609312353673,11.17778762351861,0.296875,0.05492816953760382,0.1296874999999993,-0.3463091172201729,0.6056841172201715,-0.10831080861008502,0.3676858086100836,-0.7053405445831977,73.52941176470588,18.749967143883204,0.23799830861008547,8,-0.078125,-0.390625,-0.76953125,-1.6875,3.3125,4,0.002767527675276771,-3.2,16.78125,-1.5,16.65625,1.1290322580645162,16.75,0.002767527675276771
4828,2000-08-14,17.0,17.0625,16.9375,16.984375,1044800.0,0.0036900369003689537,-1.2857142857142858,0.125,76.10619469026548,54.648181261619115,-0.07817525090295163,-0.2002264127708102,-0.8742187634381047,-2.7910608181524204,10.206270744205373,0.125,0.10659104958278576,0.18984375000000142,-0.2896145303523845,0.6693020303523873,-0.04988539017618976,0.4295728901761926,-0.747483733691535,85.29411764705883,22.779579161036608,0.2397291401761929,8,-0.1796875,-0.453125,-0.8125,-1.75,3.0,0,0.011029411764705843,-3.25,16.9375,-3.2,16.78125,-1.5,16.65625,0.011029411764705843
4829,2000-08-15,16.359375,17.203125,16.359375,17.03125,688000.0,-0.0376838235294118,-1.5116279069767442,-43.0,45.6,53.31273152616939,0.5135795024749754,0.39545150554811315,-0.16637835585733285,-2.0861945562217556,9.751387519276188,0.84375,0.1114929149562407,-0.4093750000000007,-0.8946219867579579,0.07587198675795648,-0.6519984933789793,-0.16675150662102212,-0.08690905901770307,0.0,-61.82870243744974,0.24262349337897934,8,0.421875,0.1875,-0.07421875,-1.109375,4.140625,1,0.10028653295128942,-1.2857142857142858,17.0,-3.25,16.9375,-3.2,16.78125,0.10028653295128942
4830,2000-08-16,16.796875,16.859375,16.25,16.359375,594800.0,0.026743075453677267,1.1666666666666667,-0.6511627906976745,54.66666666666667,52.47070582700083,0.0549094140216404,-0.04950928270500299,-0.5276747363691108,-2.458751930142835,9.351865186776292,0.609375,0.12380261025426265,0.03125,-0.4523417903941578,0.5148417903941578,-0.2105458951970789,0.2730458951970789,0.453125,57.377049180327866,-5.512721560754883,0.2417958951970783,8,-0.0703125,-0.25,-0.4921875,-1.546875,4.328125,2,0.07162790697674426,-1.5116279069767442,16.359375,-1.2857142857142858,17.0,-3.25,16.9375,0.07162790697674426
4831,2000-08-17,16.40625,16.796875,16.296875,16.78125,355600.0,-0.023255813953488413,1.4615384615384615,-0.8571428571428571,41.509433962264154,51.34575549746301,0.3966111500701075,0.3219338781375214,-0.06431777747040712,-2.001553131931825,9.025255390485983,0.5,0.10394092370757235,-0.3367187499999993,-0.8437088482304596,0.17027134823046097,-0.5902137991152294,-0.08322370088476916,0.8237500000000004,16.39344262295082,-42.91754867256202,0.25349504911522985,8,0.3203125,0.140625,-0.1015625,-1.15625,4.46875,3,0.1304761904761904,1.1666666666666667,16.796875,-1.5116279069767442,16.359375,-1.2857142857142858,17.0,0.1304761904761904
4832,2000-08-18,16.3515625,16.484375,16.25,16.375,654400.0,-0.0033333333333332993,-1.0689655172413792,0.0625,40.24767801857585,50.91350516236224,0.38526000060968,0.3626010811134037,0.06446950085288705,-1.8779380749269379,8.878662934789885,0.234375,0.05374679310556729,-0.3707031249999986,-0.9067801457373292,0.16537389573733208,-0.6387416353686639,-0.10266461463133325,0.8588374999999999,10.655737704918032,-44.36381864993024,0.2680385103686655,8,0.375,0.1953125,-0.0703125,-1.1015625,4.9921875,4,0.16483516483516492,1.4615384615384615,16.40625,1.1666666666666667,16.796875,-1.5116279069767442,16.359375,0.16483516483516492
4833,2000-08-21,16.015625,16.375,15.8125,16.375,772000.0,-0.020544672718585733,2.130434782608696,15.333333333333334,31.395348837209312,49.13438754345134,0.6471854972054523,0.6857012292378428,0.4716272154673362,-1.4750751720201336,8.652246845689934,0.5625,-0.026480722042141025,-0.6761718750000014,-1.29794551706377,-0.054398232936232915,-0.9870586960318875,-0.3652850539681154,1.175567000000001,14.606741573033707,-35.072068562686674,0.31088682103188464,8,0.4921875,0.515625,0.1796875,-0.765625,5.203125,0,0.26439024390243904,-1.0689655172413792,16.3515625,1.4615384615384615,16.40625,1.1666666666666667,16.796875,0.26439024390243904
4834,2000-08-22,15.953125,16.09375,15.859375,16.078125,414400.0,-0.0039024390243902474,2.0,0.34782608695652173,31.213872832369944,47.55925442238291,0.6534820834401529,0.7782580826469285,0.5839260104087458,-1.3530678513182188,9.518700530598059,0.234375,-0.07643808195862078,-0.732421875,-1.3820571432098525,-0.08278660679014749,-1.0572395091049245,-0.4076042408950755,1.1829193199999999,13.432835820895523,-31.930682864361497,0.324817634104926,8,0.5546875,0.578125,0.2421875,-0.703125,5.171875,1,0.2536728697355535,2.130434782608696,16.015625,-1.0689655172413792,16.3515625,1.4615384615384615,16.40625,0.2536728697355535
4835,2000-08-23,15.96875,16.03125,15.875,15.953125,190800.0,0.0009794319294809117,1.2222222222222223,-0.125,31.213872832369944,45.43305692046286,0.5923739309382867,0.7571508038004069,0.6399605306934291,-1.3232102571591646,10.431978449286863,0.15625,-0.10191562594971515,-0.6886718750000007,-1.4110645856585542,0.03372083565855277,-1.0498682303292775,-0.32747551967072397,1.1143525471999993,15.873015873015872,-24.67832469620707,0.3611963553292765,8,0.5390625,0.5390625,0.14453125,-0.71875,5.4375,2,0.28375733855185903,2.0,15.953125,2.130434782608696,16.015625,-1.0689655172413792,16.3515625,0.28375733855185903
4836,2000-08-24,16.15625,16.28125,15.90625,15.9375,328400.0,0.011741682974559797,-1.6666666666666667,14.0,34.61538461538461,42.95205027278955,0.34296022649805735,0.5654135023754137,0.5035978406099346,-1.4636756113681244,10.917887121426627,0.375,-0.1235454159595335,-0.4800781249999986,-1.2360758502938332,0.275919600293836,-0.8580769876469176,-0.10207926235307951,0.8760284453119986,51.162790697674424,15.108545795283156,0.37799886264691773,8,0.3515625,0.3515625,-0.04296875,-0.90625,5.1875,3,0.30754352030947785,1.2222222222222223,15.96875,2.0,15.953125,2.130434782608696,16.015625,0.30754352030947785
4837,2000-08-25,16.53125,16.59375,16.125,16.125,373200.0,0.023210831721470093,-1.3076923076923077,1.8571428571428572,43.718592964824126,39.353427858851624,-0.10697623049186333,0.17605861667189515,0.1393087297804172,-1.790978747447717,10.925942935577849,0.46875,-0.12535109876342077,-0.09023437500000142,-0.8420221804341246,0.66155343043412,-0.4661282777170612,0.2856595277170584,0.4522373074995194,92.0,53.62811549468897,0.3758939027170611,8,-0.0234375,-0.0234375,-0.33984375,-1.28125,4.90625,4,0.26275992438563334,-1.6666666666666667,16.15625,1.2222222222222223,15.96875,2.0,15.953125,0.26275992438563334
4838,2000-08-28,16.53125,16.75,16.4375,16.46875,326000.0,0.0,-4.0,0.15384615384615385,46.276595744680854,39.428605163816165,-0.2016685612982485,0.15963086626673828,0.15729249952332935,-1.745043035833433,10.614901753806969,0.3125,-0.15199368215006004,-0.07460937500000142,-0.8199084273446076,0.6706896773446047,-0.4472589011723045,0.29804015117230165,0.40539781519953877,75.43859649122807,35.38648269813959,0.37264952617230335,8,-0.1953125,-0.0234375,-0.17578125,-1.28125,5.109375,0,0.29111531190926265,-1.3076923076923077,16.53125,-1.6666666666666667,16.15625,1.2222222222222223,15.96875,0.29111531190926265
4839,2000-08-29,16.53125,16.53125,16.34375,16.5,471600.0,0.0,11.0,0.5,47.80219780219781,38.6658864010974,-0.19525758208199306,0.12804714256619576,0.19126229867299216,-1.7013853294889003,10.02076890602159,0.1875,-0.21298643171684617,-0.05039062499999858,-0.7706849291997528,0.6699036791997575,-0.4105377770998757,0.30975652709987855,0.3604319025915572,75.0,31.072545985274132,0.3601471520998779,8,-0.2265625,-0.0234375,-0.0546875,-1.28125,5.6875,1,0.28355387523629494,-4.0,16.53125,-1.3076923076923077,16.53125,-1.6666666666666667,16.15625,0.28355387523629494
4840,2000-08-30,17.03125,17.171875,16.5,16.5625,554800.0,0.030245746691871522,-1.263157894736842,15.0,53.883495145631066,40.04078208813817,-0.7359033137532549,-0.3868652166712785,-0.28588758792311353,-2.1541274391801544,10.041191636651956,0.671875,-0.3104319396267421,0.4464843750000007,-0.2813838984385377,1.1743526484385391,0.08255023828073149,0.8104185117192699,-1.21875,88.88888888888889,43.28931165390924,0.3639341367192695,8,-0.5390625,-0.5234375,-0.5546875,-1.78125,4.9375,2,0.2403669724770643,11.0,16.53125,-4.0,16.53125,-1.3076923076923077,16.53125,0.2403669724770643
4841,2000-08-31,17.6875,18.0,17.09375,17.09375,1042400.0,0.038532110091743066,-2.0526315789473686,1.2666666666666666,60.08403361344539,42.24482159867922,-1.3312949456194296,-1.0411165613036388,-0.9076646497241363,-2.7628155028804446,10.331592838073885,0.96875,-0.27739950948609504,1.0675781250000007,0.20330121123001632,1.931855038769985,0.6354396681150085,1.499716581884993,-1.8478124999999999,83.33333333333334,39.56200783450052,0.432138456884992,8,-0.78125,-0.78125,-1.1171875,-2.4375,4.078125,3,0.2102473498233215,-1.263157894736842,17.03125,11.0,16.53125,-4.0,16.53125,0.2102473498233215
4842,2000-09-01,17.46875,17.6875,17.109375,17.6875,503200.0,-0.012367491166077715,4.285714285714286,-0.3684210526315789,56.048387096774185,44.984048071964224,-1.0475694667875999,-0.830489224595695,-0.6809550066706507,-2.4985401624820334,10.637687681270808,0.578125,-0.30487983828230014,0.8269531249999993,-0.10096217505195426,1.754868425051951,0.3629954749740243,1.2909107750259743,-1.54265,67.9245283018868,28.190843535436272,0.4639576500259763,9,-0.5390625,-0.5625,-0.84375,-2.21875,4.34375,4,0.2218246869409659,-2.0526315789473686,17.6875,-1.263157894736842,17.03125,11.0,16.53125,0.2218246869409659
4843,2000-09-05,17.390625,17.4375,17.234375,17.4375,379200.0,-0.004472271914132353,7.666666666666667,0.21428571428571427,65.56603773584905,48.800955283461896,-0.8424856318451255,-0.7541096569458148,-0.5870508745539169,-2.382616020562496,11.119375202689518,0.234375,-0.26385656786945333,0.7253906249999993,-0.2545331954437806,1.705314445443781,0.23542871477810934,1.2153525352218892,-1.381568999999999,63.20754716981132,17.68575815219434,0.4899619102218908,9,-0.453125,-0.484375,-0.765625,-2.140625,4.25,1,0.23270440251572322,4.285714285714286,17.46875,-2.0526315789473686,17.6875,-1.263157894736842,17.03125,0.23270440251572322
4844,2000-09-06,17.296875,17.5,17.234375,17.234375,353200.0,-0.005390835579514808,-7.5,-1.3333333333333333,58.42105263157895,51.82397526115178,-0.6013140057452091,-0.6506475039312392,-0.48281925176020835,-2.2479849588808616,12.414373233253553,0.265625,-0.21204685045499616,0.6042968749999993,-0.4153028246329278,1.6238965746329281,0.09449702518353575,1.1140967248164628,-1.2081812399999983,53.125,8.726793488513763,0.5097998498164642,9,-0.34375,-0.390625,-0.6328125,-2.046875,4.203125,2,0.25112917795844636,7.666666666666667,17.390625,4.285714285714286,17.46875,-2.0526315789473686,17.6875,0.25112917795844636
4845,2000-09-07,16.78125,17.296875,16.75,17.296875,449200.0,-0.02981029810298108,1.121212121212121,-8.25,56.06060606060606,54.20677764395416,0.04658324738874242,-0.13194241709389942,0.01837060618720443,-1.6863281111450288,13.342284644045954,0.546875,-0.10930002220924706,0.08242187500000142,-0.9377724892819295,1.1026162392819305,-0.42767530714096225,0.5925190571409651,-0.6161039903999992,2.5,-43.56351562786571,0.5100971821409648,9,0.28125,0.125,-0.12109375,-1.53125,4.609375,3,0.3240223463687151,-7.5,17.296875,7.666666666666667,17.390625,4.285714285714286,17.46875,0.3240223463687151
4846,2000-09-08,16.984375,17.015625,16.8125,16.8125,366000.0,0.012104283054003684,-1.3636363636363635,-0.3333333333333333,59.75903614457832,55.98904910837129,-0.029858695512761102,-0.33631246173326446,-0.20468258973482278,-1.8385294499494318,13.843841572235954,0.234375,0.013600532637724427,0.275390625,-0.7522755335100584,1.3030567835100584,-0.2384424542550292,0.7892237042550292,-0.7458348307839984,25.0,-24.48723280155607,0.5138330792550293,9,0.1875,-0.078125,-0.32421875,-1.734375,5.390625,4,0.29346826126954917,1.121212121212121,16.78125,-7.5,17.296875,7.666666666666667,17.390625,0.29346826126954917
4847,2000-09-11,16.984375,17.109375,16.890625,16.890625,342000.0,0.0,-3.6666666666666665,0.5454545454545454,66.66666666666666,58.25461254414749,0.046015569424149305,-0.35059587854157215,-0.22602909692124484,-1.793575455856093,14.168789576562324,0.21875,0.14644730001472084,0.2730468749999986,-0.757024658089346,1.3031184080893432,-0.24198889154467196,0.7880826415446691,-0.6753764375526394,31.25,-21.71375781749277,0.5150357665446719,9,0.1875,-0.078125,-0.32421875,-1.734375,4.390625,0,0.2815087396504139,-1.3636363636363635,16.984375,1.121212121212121,16.78125,-7.5,17.296875,0.2815087396504139
4848,2000-09-12,17.1875,18.09375,17.1875,17.203125,1034800.0,0.011959521619135272,-115.0,-0.16666666666666666,70.25641025641025,60.74952503905998,-0.060603967197636166,-0.5680793367755221,-0.41180901384310076,-1.9518553248618051,14.995332359051844,1.109375,0.27270075763064483,0.466796875,-0.577649628249187,1.5112433782491852,-0.05542637662459171,0.9890201266245917,-0.8108613800505324,32.55813953488372,-24.356517820195066,0.5222232516245929,9,0.109375,-0.234375,-0.52734375,-1.7890625,3.625,1,0.26909090909090905,-3.6666666666666665,16.984375,-1.3636363636363635,16.984375,1.121212121212121,16.78125,0.26909090909090905
4849,2000-09-13,18.0,18.03125,17.125,17.125,1009600.0,0.047272727272727355,-1.0714285714285714,-56.0,76.42276422764228,63.25388827039456,-0.7183991696969336,-1.3189911313311669,-1.2062319070476981,-2.7200684634496763,16.40780819708901,0.90625,0.3708017435889346,1.197265625,0.02270319116414754,2.3718280588358507,0.6099844080820738,1.7845468419179262,-1.520334697247499,93.02325581395348,29.639953041243523,0.5872812169179253,9,-0.578125,-1.046875,-1.3515625,-2.578125,3.390625,2,0.20225694444444442,-115.0,17.1875,-3.6666666666666665,16.984375,-1.3636363636363635,16.984375,0.20225694444444442
4850,2000-09-14,18.0,18.40625,17.859375,18.015625,892800.0,0.0,-2.6842105263157894,-0.017857142857142856,75.2136752136752,64.934959559309,-0.6331088978736119,-1.2903936702823344,-1.1988638748478664,-2.674583532977188,17.81874454243621,0.546875,0.4682209145569445,1.1371093750000014,-0.1536774501898357,2.4278962001898385,0.49171596240508464,1.7825027875949182,-1.4234896154126488,74.50980392156863,9.184920197503928,0.6453934125949184,9,-0.421875,-0.890625,-1.328125,-2.578125,3.3125,3,0.19444444444444442,-1.0714285714285714,18.0,-115.0,17.1875,-3.6666666666666665,16.984375,0.19444444444444442
4851,2000-09-15,18.546875,18.546875,17.953125,18.0625,1182400.0,0.03038194444444442,1.4516129032258065,-31.0,76.3265306122449,67.18808661658352,-1.1681001030094222,-1.7588530409885479,-1.7328716295395665,-3.181313300217141,19.35917311081468,0.59375,0.5845732329271165,1.5769531249999993,0.10351893889563613,3.0503873111043625,0.8402360319478177,2.313670218052181,-1.8239854461796376,100.0,36.47756013516097,0.7367170930521811,9,-0.8984375,-1.3671875,-1.875,-3.125,2.46875,4,0.1533277169334457,-2.6842105263157894,18.0,-1.0714285714285714,18.0,-115.0,17.1875,0.1533277169334457
4852,2000-09-18,19.046875,19.125,18.4375,18.515625,1715200.0,0.02695871946082562,1.0,1.096774193548387,79.06137184115524,68.68756818383974,-1.5876610414843633,-2.157172991091109,-2.2114104582365073,-3.6336117556378547,21.075992332231127,0.6875,0.6636477779111836,1.9421874999999993,0.23274499796522008,3.6516300020347803,1.087466248982608,2.7969087510173907,-2.1415869015616735,96.09375,32.67087101082251,0.8547212510173905,9,-1.109375,-1.578125,-2.375,-3.625,1.984375,0,0.17473338802296956,1.4516129032258065,18.546875,-2.6842105263157894,18.0,-1.0714285714285714,18.0,0.17473338802296956
4853,2000-09-19,20.25,21.203125,19.375,19.53125,5589200.0,0.06316652994257588,-2.5454545454545454,1.3529411764705883,83.61581920903954,71.48698669244648,-2.6178210568264504,-3.190376174109609,-3.3791551039730408,-4.774818681507785,22.452371512671217,2.15625,0.6999174612587993,2.93359375,0.7966575795574116,5.070529920442587,1.8651256647787058,4.002061835221294,-3.078346473374271,76.62835249042146,14.063902951829533,1.0684680852212933,9,-1.2734375,-1.7421875,-3.546875,-4.828125,1.46875,1,0.05555555555555558,1.0,19.046875,1.4516129032258065,18.546875,-2.6842105263157894,18.0,0.05555555555555558
4854,2000-09-20,20.0,20.3125,19.640625,20.3125,2308000.0,-0.012345679012345734,3.3,-0.43478260869565216,78.10650887573964,73.93653144968354,-2.172523149001613,-2.763326566438483,-3.095446587773182,-4.469962908133574,23.903131934299775,0.671875,0.7722902970791914,2.4812499999999993,0.13199987468010121,4.830500125319899,1.3066249373400503,3.6558750626599483,-2.2639404671018717,64.01869158878505,4.5864800774768995,1.1746250626599497,9,-0.9921875,-1.4921875,-3.31640625,-4.5546875,1.578125,2,0.04062499999999991,-2.5454545454545454,20.25,1.0,19.046875,1.4516129032258065,18.546875,0.04062499999999991
4855,2000-09-21,20.5,20.578125,19.96875,19.96875,1028800.0,0.02499999999999991,-1.2941176470588236,-1.7,77.4390243902439,75.90097458809085,-2.335105615679719,-3.063519225194714,-3.5562404663408067,-4.91264069930091,25.475391477464548,0.609375,0.83867658742437,2.7546874999999993,0.17240466852891956,5.336970331471079,1.4635460842644576,4.045828915735541,-2.2785513017076084,78.36538461538461,21.04950372716975,1.2911414157355403,9,-1.453125,-1.9921875,-3.8359375,-4.859375,0.1875,3,0.04344512195121952,3.3,20.0,-2.5454545454545454,20.25,1.0,19.046875,0.04344512195121952
4856,2000-09-22,21.125,21.71875,20.46875,20.46875,1593600.0,0.030487804878048808,-2.8095238095238093,1.2352941176470589,83.05084745762713,77.72143912041979,-2.5825759805890023,-3.475370776024306,-4.117340766943137,-5.476850659669118,28.011646651916834,1.25,0.9749723650226549,3.1312500000000014,0.25350888682226014,6.008991113177743,1.6923794434111308,4.570120556588872,-2.486116619468543,81.9047619047619,24.859628819806304,1.4388705565888702,9,-1.703125,-2.359375,-4.48828125,-5.4453125,-0.40625,4,0.008875739644970349,-1.2941176470588236,20.5,3.3,20.0,-2.5454545454545454,20.25,0.008875739644970349
4857,2000-09-25,20.875,21.1875,20.6875,21.15625,668400.0,-0.011834319526627168,1.9090909090909092,-0.42857142857142855,80.54794520547945,78.8649430036497,-1.9250972918792826,-3.0390775627944606,-3.7974728532525894,-5.157416710798596,31.48875416541326,0.5,1.1729349144571586,2.6640625,-0.3986472806775083,5.726772280677508,1.1327076096612458,4.195417390338754,-1.7433379603535748,64.0,7.414871970348614,1.5313548903387537,9,-1.453125,-2.109375,-4.23828125,-5.1953125,0.09375,0,0.006736526946107713,-2.8095238095238093,21.125,-1.2941176470588236,20.5,3.3,20.0,0.006736526946107713
4858,2000-09-26,21.34375,21.5,20.9375,20.96875,1355600.0,0.022455089820359264,-1.5714285714285714,-1.3333333333333333,83.29048843187661,79.62802347078684,-1.947034153114167,-3.2978854000715145,-4.212638504370169,-5.561535157443032,35.017707729481494,0.625,1.3764776741760123,2.8921874999999986,-0.3649040166795814,6.1492790166795785,1.2636417416602086,4.520733258339789,-1.7981538866970013,81.95488721804512,23.902157910918135,1.6285457583397895,9,-1.5546875,-2.578125,-4.70703125,-5.6640625,-2.03125,1,-0.014641288433382083,1.9090909090909092,20.875,-2.8095238095238093,21.125,-1.2941176470588236,20.5,-0.014641288433382083
4859,2000-09-27,21.21875,21.5625,21.171875,21.34375,1212000.0,-0.005856515373352855,-2.5714285714285716,-0.3333333333333333,89.01098901098901,81.16105833715504,-1.472263234429942,-2.955219417406269,-4.041957635970697,-5.370477400501905,38.97654351083026,0.390625,1.5832025304408859,2.5328124999999986,-0.8157821212552747,5.881407121255272,0.8585151893723619,4.207109810627635,-1.3254492648254796,71.42857142857143,6.086533286125288,1.674297310627637,9,-1.3828125,-2.4296875,-4.69921875,-5.5390625,-1.015625,2,0.02356406480117812,-1.5714285714285714,21.34375,1.9090909090909092,20.875,-2.8095238095238093,21.125,0.02356406480117812
4860,2000-09-28,21.125,21.6875,21.125,21.21875,1253600.0,-0.004418262150220897,-11.0,0.75,87.11484593837535,82.35976004005842,-0.993044267178707,-2.6762642640311434,-3.89209624235216,-5.211043137239535,41.821066550043696,0.5625,1.7837072227676032,2.234375,-1.1880050246165652,5.656755024616565,0.5231849876917174,3.9455650123082826,-0.939627382453402,52.5,-17.203743780370843,1.7111900123082826,9,-1.046875,-2.328125,-4.60546875,-5.4453125,-0.9375,3,0.02144970414201186,-2.5714285714285716,21.21875,-1.5714285714285714,21.34375,1.9090909090909092,20.875,0.02144970414201186
4861,2000-09-29,21.40625,22.375,21.25,21.25,2450000.0,0.013313609467455523,-13.4,-1.6666666666666667,87.73333333333333,83.32331131696711,-0.9231125814496899,-2.80863010569508,-4.112809803777072,-5.42779939311702,43.64506700800824,1.25,1.9051800741728506,2.3296874999999986,-1.2192087910837728,5.878583791083772,0.5552393544581129,4.104135645541884,-0.9755370012608573,42.592592592592595,-30.65442486459733,1.7744481455418866,9,-0.53125,-2.265625,-4.8984375,-5.7265625,-1.234375,4,-0.033576642335766405,-11.0,21.125,-2.5714285714285716,21.21875,-1.5714285714285714,21.34375,-0.033576642335766405
4862,2000-10-02,21.34375,21.625,21.078125,21.375,1852000.0,-0.0029197080291970545,1.0588235294117647,-0.2,86.33879781420765,83.62586449531912,-0.5593601098440075,-2.5728513963687654,-3.9862291853343805,-5.289536915470574,45.4337872824022,0.546875,2.0592067158372913,2.0734375000000007,-1.5285781660614859,5.6754531660614855,0.2724296669692592,3.8744453330307422,-0.5630653410339015,28.26086956521739,-48.062074068774876,1.8010078330307424,10,-0.3359375,-2.09375,-4.8359375,-5.6640625,0.296875,0,-0.029282576866764276,-13.4,21.40625,-11.0,21.125,-2.5714285714285716,21.21875,-0.029282576866764276
4863,2000-10-03,21.4375,21.96875,21.40625,21.6875,2253200.0,0.004392386530014614,-2.6,8.0,84.375,84.32236350912582,-0.5218241893910509,-2.4747566595182278,-4.008954522509914,-5.3176865186552185,47.362617390947406,0.625,2.186104964991131,1.96484375,-1.647228749632088,5.576916249632088,0.15880750018395418,3.770879999816046,-0.36983857964779787,27.710843373493976,-44.57877162168728,1.8060362498160443,10,-0.265625,-2.078125,-4.9296875,-5.6015625,-0.046875,1,-0.02186588921282795,1.0588235294117647,21.34375,-13.4,21.40625,-11.0,21.125,-0.02186588921282795
4864,2000-10-04,21.640625,21.734375,21.0,21.15625,1909600.0,0.009475218658892226,1.186046511627907,-1.9375,84.98498498498499,85.16080357520816,-0.5227224996383235,-2.4620014541269057,-4.119600041648713,-5.44787526431584,49.0003994105398,0.734375,2.268420309575127,1.9507812499999986,-1.632696273809941,5.534258773809938,0.15904248809502874,3.7425200119049684,0.734375,46.590909090909086,-24.36788107266019,1.7917387619049703,10,-0.21875,-2.28125,-5.21875,-5.4765625,0.09375,2,-0.10758122743682308,-2.6,21.4375,1.0588235294117647,21.34375,-13.4,21.40625,-0.10758122743682308
4865,2000-10-05,22.21875,22.3125,21.59375,21.6875,1799200.0,0.026714801444043257,1.0,1.096774193548387,85.07462686567163,85.38566795387977,-0.9291092652772441,-2.7530247886918033,-4.611228779215409,-5.955198945515036,52.070668895134006,0.71875,2.2114759823705867,2.2570312500000007,-1.2208191730295468,5.734881673029548,0.5181060384852287,3.9959564615147727,0.12875000000000014,88.63636363636364,20.469099649846868,1.738925211514773,10,-0.6875,-2.78125,-5.8125,-5.8125,-0.59375,3,-0.09071729957805907,1.186046511627907,21.640625,-2.6,21.4375,1.0588235294117647,21.34375,-0.09071729957805907
4866,2000-10-06,21.96875,22.5,21.9375,22.234375,1010000.0,-0.011251758087201136,-2.4285714285714284,-0.5,79.3103448275862,85.24815680078052,-0.6111005028279664,-2.224513638246151,-4.277365325618803,-5.632138735160556,55.334737485771555,0.5625,2.2215603573586655,1.7578125,-1.5309164453005337,5.046541445300534,0.11344802734973314,3.402176972650267,-0.96875,64.58333333333334,-0.04929396516979523,1.6443644726502669,10,-0.25,-2.34375,-5.46875,-5.5625,-0.25,4,-0.08108108108108103,1.0,22.21875,1.186046511627907,21.640625,-2.6,21.4375,-0.08108108108108103
4867,2000-10-09,21.765625,22.125,21.71875,22.0625,644800.0,-0.009246088193456625,-1.08,1.1176470588235294,69.01960784313725,83.6625034020317,-0.2998912947290151,-1.7337116866857016,-3.999067599801542,-5.350654771014302,58.453401083478454,0.40625,2.207095977026377,1.3156250000000007,-1.6663590070699072,4.297609007069909,-0.1753670035349515,2.806617003534953,-0.7356249999999989,51.041666666666664,-11.574834849910388,1.490992003534953,10,-0.015625,-2.140625,-4.859375,-4.953125,-0.15625,0,-0.0732232591529074,-2.4285714285714284,21.96875,1.0,22.21875,1.186046511627907,21.640625,-0.0732232591529074
4868,2000-10-10,21.8125,22.4375,21.59375,21.671875,1526800.0,0.002153625269203152,-4.684210526315789,-0.47368421052631576,73.96694214876032,81.99094263956185,-0.3053973629351674,-1.4928675868539436,-3.969179001144102,-5.3220945025299855,60.407413078134475,0.84375,2.0969677328250214,1.1312500000000014,-1.4797008123931512,3.742200812393154,-0.17422540619657312,2.436725406196576,-0.7530999999999999,54.166666666666664,-7.930740147770528,1.305475406196576,10,-0.0625,-2.1875,-4.89453125,-4.90625,1.0,1,-0.007879656160458492,-1.08,21.765625,-2.4285714285714284,21.96875,1.0,22.21875,-0.007879656160458492
4869,2000-10-11,21.640625,21.8125,21.21875,21.75,1280400.0,-0.007879656160458492,4.066666666666666,-0.7777777777777778,66.5158371040724,79.70216388019486,-0.07530526124419978,-1.0901543077595761,-3.726495798578501,-5.071525031258254,62.35603291533338,0.59375,2.011821469497434,0.77734375,-1.5373528196832815,3.0920403196832815,-0.38000453484164254,1.9346920348416425,-0.5524130000000014,32.926829268292686,-25.992786467915572,1.1573482848416412,10,0.109375,-2.015625,-4.71875,-4.734375,0.765625,2,-0.011552346570397165,-4.684210526315789,21.8125,-1.08,21.765625,-2.4285714285714284,21.96875,-0.011552346570397165
4870,2000-10-12,21.5,21.625,20.8125,21.546875,1498400.0,-0.006498194945848357,7.0,0.42857142857142855,56.31578947368421,76.21132567356719,0.13869252068202087,-0.7102906710543238,-3.513725606500458,-4.848731551903207,63.70758143719093,0.828125,1.8512799355758673,0.4617187499999993,-1.4325483487172015,2.3559858487172,-0.4854147993586011,1.4088522993585997,1.0,40.74074074074074,-14.640562453403206,0.9471335493586008,10,0.15625,-1.875,-4.5703125,-4.59375,0.9375,3,0.010901162790697638,4.066666666666666,21.640625,-4.684210526315789,21.8125,-1.08,21.765625,0.010901162790697638
4871,2000-10-13,21.390625,21.875,21.1875,21.5,2215600.0,-0.005087209302325535,-1.6666666666666667,2.3333333333333335,59.11602209944751,73.18657281637161,0.2744828319036188,-0.3973160915571796,-3.3324926014209133,-4.665222953266163,65.04049844896456,0.6875,1.667971041098511,0.2101562500000007,-1.280648729203957,1.7009612292039584,-0.5352462396019781,0.9555587396019796,1.0756249999999987,35.57692307692308,-17.941109755570068,0.7454024896019789,10,0.265625,-1.734375,-4.40625,-4.484375,0.578125,4,0.010956902848794803,7.0,21.5,4.066666666666666,21.640625,-4.684210526315789,21.8125,0.010956902848794803
4872,2000-10-16,22.375,22.484375,21.203125,21.390625,3070800.0,0.04601899196493786,1.12987012987013,-9.0,65.42056074766356,71.08052401055645,-0.6126527501909784,-1.180075211899542,-4.2336006689879895,-5.5714825100786385,66.01712355229185,1.28125,1.5309112071054685,1.0281249999999993,-0.17518048031118383,2.2314304803111824,0.42647225984440595,1.6297777401555926,-1.5625,93.45794392523365,41.7385141093697,0.6016527401555919,10,-0.71875,-2.6796875,-5.3359375,-5.46875,-0.125,0,-0.029329608938547524,-1.6666666666666667,21.390625,7.0,21.5,4.066666666666666,21.640625,-0.029329608938547524
4873,2000-10-17,21.375,22.90625,20.28125,22.515625,4174000.0,-0.04469273743016755,1.7317073170731707,-1.1587301587301588,51.851851851851855,67.39906477354167,0.42191852671010466,-0.09641486356181517,-3.1567110175359048,-4.499636408193368,65.19599775892371,2.625,1.327673908379829,-0.02812499999999929,-1.1150917476633637,1.0588417476633651,-0.5716083738316797,0.5153583738316811,1.109375,41.66666666666667,-7.247406320584716,0.5434833738316819,10,0.21875,-1.359375,-4.3359375,-4.46875,0.6875,1,0.010964912280701844,1.12987012987013,22.375,-1.6666666666666667,21.390625,7.0,21.5,0.010964912280701844
4874,2000-10-18,20.8125,21.5,20.65625,21.28125,2199600.0,-0.02631578947368418,-1.16,0.410958904109589,46.666666666666664,63.13151364031888,0.9550267771367196,0.5587226160945278,-2.516731474490868,-3.865336953562732,64.33049730735776,0.84375,1.1246624581774363,-0.6312500000000014,-1.5442185170680567,0.28171851706805384,-1.0877342585340308,-0.174765741465972,2.09375,20.238095238095237,-27.056544606325797,0.45648425853402813,10,0.78125,-0.796875,-3.6875,-3.859375,1.234375,2,0.09609609609609615,1.7317073170731707,21.375,1.12987012987013,22.375,-1.6666666666666667,21.390625,0.09609609609609615
4875,2000-10-19,21.390625,21.8125,21.125,21.1875,1482400.0,0.02777777777777768,-3.1904761904761907,-0.43333333333333335,49.843260188087775,59.857393124819055,0.2761152249083949,0.05348429109346853,-3.0060393029965446,-4.370565648401602,63.381231508462136,1.0,0.9665549405105658,-0.09765625,-0.8965604002473526,0.7012479002473526,-0.4971083251236763,0.3017958251236763,1.515625,42.26190476190476,-5.395045702862397,0.39945207512367564,10,0.203125,-1.0078125,-4.203125,-4.4375,1.578125,3,0.04747991234477711,-1.16,20.8125,1.7317073170731707,21.375,1.12987012987013,22.375,0.04747991234477711
4876,2000-10-20,21.3125,21.5625,21.21875,21.453125,1260400.0,-0.0036523009495982306,-1.0952380952380953,-0.6923076923076923,49.68750000000001,57.709381142248255,0.28090138890048166,0.15428692681224732,-2.842203473291086,-4.207782190472493,61.93030749268622,0.34375,0.7720948552293514,-0.18515624999999858,-0.9703944257137316,0.6000819257137344,-0.5777753378568633,0.20746283785686614,1.5412500000000016,39.285714285714285,-10.37755236364928,0.3926190878568665,10,0.28125,-0.8828125,-3.96875,-4.203125,1.8125,4,0.05278592375366564,-3.1904761904761907,21.390625,-1.16,20.8125,1.7317073170731707,21.375,0.05278592375366564
4877,2000-10-23,21.015625,21.390625,20.9375,21.21875,562800.0,-0.013929618768328433,-1.5217391304347827,1.4444444444444444,45.94594594594595,54.59593711971333,0.5142831979507534,0.48721725751588707,-2.4663373605593435,-3.833602230968573,60.23516317687967,0.453125,0.5132575526099572,-0.4890624999999993,-1.253056129847078,0.27493112984707935,-0.8710593149235386,-0.10706568507645997,1.7866750000000025,27.976190476190478,-23.453331188436824,0.38199681492353943,10,0.578125,-0.34375,-3.6015625,-3.8359375,3.203125,0,0.04535315985130106,-1.0952380952380953,21.3125,-3.1904761904761907,21.390625,-1.16,20.8125,0.04535315985130106
4878,2000-10-24,21.03125,21.34375,20.875,21.015625,741600.0,0.0007434944237918462,-2.1578947368421053,-0.07692307692307693,43.925233644859816,52.0858700686897,0.42039240529198096,0.4711355122896208,-2.4031759284027103,-3.777782738502051,58.30180579240691,0.46875,0.305882826070885,-0.4578124999999993,-1.2479982397403617,0.33237323974036315,-0.8529053698701787,-0.06271963012981985,1.7206290000000024,32.432432432432435,-18.799107786220304,0.3950928698701805,10,0.5625,0.109375,-3.328125,-3.5625,4.578125,1,0.05794947994056465,-1.5217391304347827,21.015625,-1.0952380952380953,21.3125,-3.1904761904761907,21.390625,0.05794947994056465
4879,2000-10-25,21.71875,21.90625,21.09375,21.09375,826400.0,0.03268945022288272,-1.6,40.0,45.1219512195122,50.84211026267058,-0.28481106652174404,-0.18654961056842723,-2.981623862417333,-4.389364635175134,56.41786417799949,0.875,0.20852858893259807,0.20468749999999858,-0.5811150251627666,0.9904900251627637,-0.188213762581384,0.5975887625813812,0.9837164200000039,81.81818181818183,33.859145911605765,0.3929012625813826,10,-0.125,-0.4453125,-2.9765625,-3.2109375,4.203125,2,0.015827338129496438,-2.1578947368421053,21.03125,-1.5217391304347827,21.015625,-1.0952380952380953,21.3125,0.015827338129496438
4880,2000-10-26,21.578125,21.875,21.359375,21.703125,853600.0,-0.006474820143884896,1.2,-0.2,46.10591900311527,49.396543251967,-0.1474439148146871,-0.01079027720139436,-2.7454365443346873,-4.171621090289719,54.38744897175859,0.515625,0.07971532031453776,0.04140625000000142,-0.7230026929565234,0.8058151929565263,-0.3407982214782628,0.4236107214782656,1.0759170916000045,68.18181818181817,21.403394766505485,0.38220447147826314,10,0.015625,-0.140625,-2.8203125,-3.0703125,3.671875,3,0.02172338884866032,-1.6,21.71875,-2.1578947368421053,21.03125,-1.5217391304347827,21.015625,0.02172338884866032
4881,2000-10-27,20.6875,21.75,20.53125,21.609375,1392000.0,-0.04127443881245474,1.025974025974026,7.375,40.54794520547946,46.63291930283545,0.7073381584906606,0.8677150778101286,-1.7550351406507971,-3.2085230503306192,51.54589420184258,1.21875,-0.023384608738425072,-0.8132812499999993,-1.665997679059334,0.03943517905933547,-1.2396394645296667,-0.3869230354703319,1.9190862497680037,11.363636363636363,-33.43484388389906,0.4263582145296678,10,0.90625,0.90625,-1.91015625,-2.1796875,4.4375,4,0.11027190332326287,1.2,21.578125,-1.6,21.71875,-2.1578947368421053,21.03125,0.11027190332326287
4882,2000-10-30,20.71875,20.84375,20.125,20.59375,2988400.0,0.0015105740181269312,2.8333333333333335,-0.13559322033898305,40.38461538461539,45.358781917586946,0.46538201309470395,0.8297843363614348,-1.6823254246251977,-3.1661330458316748,48.73201395021838,0.71875,-0.0737023087478299,-0.7507812499999993,-1.6708759850928594,0.16931348509286082,-1.2108286175464293,-0.29073388245356924,1.8413295247726431,33.33333333333333,-9.85547259170123,0.4600473675464303,10,0.296875,0.796875,-1.625,-1.953125,4.8125,0,0.11613876319758676,1.025974025974026,20.6875,1.2,21.578125,-1.6,21.71875,0.11613876319758676
4883,2000-10-31,20.96875,21.234375,20.75,20.78125,1256800.0,0.012066365007541435,-2.875,1.5,44.17344173441734,45.0817569251148,0.16952233405206485,0.572203337105023,-1.8124873359984761,-3.340541182357498,45.78668449404394,0.515625,-0.12229157749296249,-0.4773437499999993,-1.4243609574901512,0.46967345749015266,-0.9508523537450735,-0.0038351462549250925,1.4939263437817374,47.368421052631575,2.7625104821687643,0.47350860374507575,10,0.046875,0.546875,-1.875,-2.203125,4.78125,1,0.1549925484351713,2.8333333333333335,20.71875,1.025974025974026,20.6875,1.2,21.578125,0.1549925484351713
4884,2000-11-01,19.3125,20.015625,19.3125,20.0,3442000.0,-0.07898658718330853,-1.0454545454545454,-3.6666666666666665,34.978540772532185,43.43012143449751,1.7775495302558255,2.155612507197734,-0.05115934522238774,-1.6285403230533646,43.22340225222801,1.65625,-0.32843033507329267,-2.0171874999999986,-3.355164695984012,-0.6792103040159851,-2.6861760979920035,-1.3481989020079936,3.0566692900304666,0.0,-43.232007707614144,0.668988597992006,11,1.296875,1.796875,-0.03515625,-0.546875,6.78125,2,0.3260517799352751,-2.875,20.96875,2.8333333333333335,20.71875,1.025974025974026,20.6875,0.3260517799352751
4885,2000-11-02,20.203125,20.28125,19.21875,19.375,2117600.0,0.04611650485436902,1.1587301587301588,-1.2045454545454546,42.63565891472869,42.64658353613403,0.783116262748095,1.166021963466612,-0.8246944511078382,-2.4474405744375076,40.15671543702417,1.0625,-0.3979945504120579,-1.0257812500000014,-2.385265894700776,0.33370339470077326,-1.705523572350387,-0.34603892764961586,1.9826441326286393,38.88888888888889,-5.092025617662031,0.6797423223503873,11,0.359375,0.859375,-0.890625,-1.4375,5.90625,3,0.28306264501160094,-1.0454545454545454,19.3125,-2.875,20.96875,2.8333333333333335,20.71875,0.28306264501160094
4886,2000-11-03,20.1875,20.328125,19.859375,20.328125,1240800.0,-0.0007733952049496784,5.666666666666667,-0.16981132075471697,34.58149779735683,41.38386707517968,0.6955191909404306,1.0976342258083136,-0.6957915910961958,-2.371428882162135,36.82620265033065,0.46875,-0.4007001579597791,-0.9523437500000007,-2.340827094940515,0.4361395949405136,-1.646585422470256,-0.25810207752974534,1.7609076020183494,48.06201550387597,9.912493740535602,0.6942416724702565,11,0.375,0.875,-0.75,-1.421875,4.75,4,0.25077399380804954,1.1587301587301588,20.203125,-1.0454545454545454,19.3125,-2.875,20.96875,0.25077399380804954
4887,2000-11-06,20.171875,20.25,19.53125,20.21875,1650000.0,-0.0007739938080495445,12.142857142857142,0.3333333333333333,40.15345268542199,40.96478030190881,0.6469001431222985,1.0411160359203748,-0.5768239712788379,-2.3175982804624304,33.89910903303782,0.71875,-0.4697051200297224,-0.8882812499999986,-2.3081268955093748,0.5315643955093776,-1.5982040727546867,-0.17835842724531048,1.5581599938568829,47.286821705426355,9.186364522059051,0.709922822754688,11,0.390625,0.890625,-0.1640625,-1.078125,3.953125,0,0.24554608830364066,5.666666666666667,20.1875,1.1587301587301588,20.203125,-1.0454545454545454,19.3125,0.24554608830364066
4888,2000-11-07,21.640625,21.640625,20.25,20.3125,1380800.0,0.07281177381874526,1.0941176470588236,-28.333333333333332,55.90200445434298,42.162563994667785,-0.8116761277356979,-0.4650120321234539,-1.9230336471854486,-3.7357212845670844,30.877429620078672,1.46875,-0.50163817586402,0.5890625000000007,-0.8135863979500968,1.9917113979500982,-0.11226194897504627,1.2903869489750477,-2.421875,100.0,57.1764042184636,0.7013244489750484,11,-1.09375,-0.578125,-1.51171875,-2.546875,2.34375,1,0.17978339350180494,12.142857142857142,20.171875,5.666666666666667,20.1875,1.1587301587301588,20.203125,0.17978339350180494
4889,2000-11-08,21.390625,22.40625,21.296875,21.609375,2026000.0,-0.011552346570397165,-4.461538461538462,-0.16470588235294117,50.0,42.59523966098832,-0.6851681918767625,-0.24738529096687145,-1.5508718289069776,-3.4282999635518046,28.675486239048926,1.109375,-0.49421965857203176,0.3515625,-1.033326431276894,1.736451431276894,-0.3408819656384452,1.0440069656384452,-2.1234375000000014,68.13725490196079,24.199862845199057,0.6924444656384462,11,-0.578125,-0.328125,-1.125,-2.296875,4.015625,2,0.20379839298758218,1.0941176470588236,21.640625,12.142857142857142,20.171875,5.666666666666667,20.1875,0.20379839298758218
4890,2000-11-09,21.734375,21.78125,20.75,21.421875,1838400.0,0.016070124178232392,4.076923076923077,-1.4285714285714286,53.033707865168545,43.98254662317599,-1.1224621716571939,-0.6036243440162607,-1.7820658540874845,-3.720778834921596,26.913535281908967,1.03125,-0.4668580223392169,0.68359375,-0.721536469370335,2.088723969370335,-0.0189713596851675,1.3861588596851675,-2.3416250000000005,76.63043478260869,30.77842734376408,0.7025651096851676,11,-0.921875,-0.671875,-1.34375,-2.640625,4.515625,3,0.20057512580877068,-4.461538461538462,21.390625,1.0941176470588236,21.640625,12.142857142857142,20.171875,0.20057512580877068
4891,2000-11-10,21.625,22.625,21.546875,21.734375,3374400.0,-0.005032350826743359,-7.117647058823529,-0.35,54.50346420323326,45.55130760302242,-0.9679030649817406,-0.5015025601027574,-1.5802413016710943,-3.558501795064881,25.110645831973187,1.078125,-0.5022626926260294,0.5625,-0.8583851022105122,1.9833851022105122,-0.14794255110525611,1.2729425511052561,-2.111710000000002,67.67676767676768,18.755437907467766,0.7104425511052561,11,-0.703125,-0.5625,-1.140625,-2.53125,4.6875,4,0.20736994219653182,4.076923076923077,21.734375,-4.461538461538462,21.390625,1.0941176470588236,21.640625,0.20736994219653182
4892,2000-11-13,21.71875,21.875,21.21875,21.671875,1251600.0,0.004335260115607031,2.652173913043478,-0.42857142857142855,55.02283105022831,46.756795304779196,-1.0112269656862125,-0.6818993194267762,-1.5714942113233121,-3.6104923798151347,22.693197779335666,0.65625,-0.5368931318136809,0.6890624999999986,-0.6309309895671156,2.0090559895671127,0.029065755216439726,1.3490592447835574,-2.018757400000002,61.8421052631579,10.387456513198181,0.6599967447835575,11,-0.796875,-0.65625,-1.046875,-2.5625,5.09375,0,0.14820143884892079,-7.117647058823529,21.625,4.076923076923077,21.734375,-4.461538461538462,21.390625,0.14820143884892079
4893,2000-11-14,21.609375,22.0,21.5,21.6875,2155200.0,-0.005035971223021574,-2.3684210526315788,-1.6666666666666667,49.12718204488778,48.32886655726315,-0.8956053042806715,-0.5840076124482962,-1.356261212479076,-3.455328751143867,21.724745991298914,0.5,-0.46461868674060014,0.5679687499999986,-0.7689852626989939,1.904922762698991,-0.1005082563494959,1.236445756349493,-1.7338819560000012,45.83333333333333,-1.7069807216196153,0.6684770063494961,11,-0.6875,-0.546875,-0.921875,-2.453125,4.390625,1,0.11641359363702097,2.652173913043478,21.71875,-7.117647058823529,21.625,4.076923076923077,21.734375,0.11641359363702097
4894,2000-11-15,22.8125,23.03125,22.1875,22.25,3065600.0,0.05567606652205348,-1.4545454545454546,-7.2,58.42217484008529,50.08292388230277,-1.7322041093131126,-1.717681547859101,-2.434342928296651,-4.607449534378276,20.965040194234014,1.421875,-0.35720621701496924,1.6710937500000007,0.12361745804034996,3.2185700419596515,0.8973556040201736,2.444831895979828,-2.772036538640002,90.41095890410958,43.60285599243051,0.7737381459798258,11,-1.53125,-1.6875,-2.125,-3.65625,3.15625,2,0.051369863013698724,-2.3684210526315788,21.609375,2.652173913043478,21.71875,-7.117647058823529,21.625,0.051369863013698724
4895,2000-11-16,22.40625,22.8125,22.375,22.8125,1366400.0,-0.017808219178082174,1.1538461538461537,-0.7222222222222222,62.55707762557078,53.19132164099321,-1.095812257473142,-1.2979908636174216,-1.888569504898939,-4.161520331215783,19.916464859347066,0.4375,-0.29679013276320987,1.2140625000000007,-0.4314026348077782,2.8595276348077796,0.39132993259611126,2.03679506740389,-2.126523615548802,65.51724137931035,13.63800482459002,0.8227325674038888,11,-1.125,-1.28125,-1.71875,-3.25,4.515625,3,0.13389121338912124,-1.4545454545454546,22.8125,-2.3684210526315788,21.609375,2.652173913043478,21.71875,0.13389121338912124
4896,2000-11-17,22.4375,22.796875,22.40625,22.46875,1030400.0,0.001394700139470073,-7.333333333333333,0.07692307692307693,62.55707762557078,55.68061330100974,-0.8653347620424476,-1.3076828550423478,-1.7836046107491335,-4.156248880202199,18.811223210411715,0.390625,-0.0012942581652595209,1.1890624999999986,-0.5480818928030047,2.926206892803002,0.32049030359849695,2.0576346964015,-1.937651726304896,67.24137931034483,12.478524488115795,0.8685721964015023,11,-0.796875,-1.3125,-1.796875,-3.28125,5.5,4,0.16991643454039007,1.1538461538461537,22.40625,-1.4545454545454546,22.8125,-2.3684210526315788,21.609375,0.16991643454039007
4897,2000-11-20,21.96875,22.3125,21.8125,22.1875,840000.0,-0.02089136490250698,1.1333333333333333,7.0,57.07964601769911,55.81146236360487,-0.12839546263926493,-0.8051461896816718,-1.1812781765145033,-3.6538313879847095,17.871491039526145,0.625,0.17624623799802563,0.6726562499999993,-1.0897082873006916,2.43502078730069,-0.20852601865034615,1.5538385186503447,-1.2663895882005036,30.612244897959183,-24.049681097229954,0.8811822686503449,11,-0.078125,-0.84375,-1.3125,-2.8125,5.875,0,0.19772403982930298,-7.333333333333333,22.4375,1.1538461538461537,22.40625,-1.4545454545454546,22.8125,0.19772403982930298
4898,2000-11-21,22.25,22.640625,21.96875,21.96875,858400.0,0.012802275960170695,-3.7777777777777777,-1.2857142857142858,75.82417582417582,58.680815232957734,-0.3510298569550585,-1.04393190012458,-1.3294778637192621,-3.8812241126957296,17.077342392069493,0.671875,0.442718804467674,0.8929687500000014,-0.9145412537484852,2.700478753748488,-0.010786251874243646,1.7967237518742465,-1.3613284211444636,35.8974358974359,-24.618089055095176,0.9037550018742441,11,-0.359375,-1.125,-1.57421875,-3.09375,5.6875,1,0.2050561797752808,1.1333333333333333,21.96875,-7.333333333333333,22.4375,1.1538461538461537,22.40625,0.2050561797752808
4899,2000-11-22,22.0625,22.1875,21.375,22.1875,1021200.0,-0.008426966292134797,12.0,-0.4444444444444444,68.65203761755485,60.4161852054451,-0.0650415633118051,-0.8741781497015637,-1.034556418971782,-3.6449011316420012,15.499286398858866,0.875,0.6662034567935748,0.6882812499999993,-1.1401276910621796,2.516690191062178,-0.22592322053109015,1.6024857205310887,-1.0024221474529078,47.82608695652174,-14.78786860991837,0.9142044705310899,11,0.0625,-0.9375,-1.2578125,-2.703125,3.109375,2,0.178470254957507,-3.7777777777777777,22.25,1.1333333333333333,21.96875,-7.333333333333333,22.4375,0.178470254957507
4900,2000-11-24,22.046875,22.109375,21.90625,22.109375,185600.0,-0.0007082152974504652,5.5,0.5,68.65203761755485,61.9882489181475,-0.0004768959316514554,-0.8660371635138873,-0.9094767406026207,-3.5855370560278352,13.835950298895694,0.203125,0.6650374144523425,0.6492187499999993,-1.2020697804191194,2.500507280419118,-0.27642551520956005,1.5748630152095586,-0.8291033756566755,47.25274725274725,-16.49133684415785,0.9256442652095598,11,0.078125,-0.921875,-1.2421875,-2.6875,3.296875,4,0.1778880226789512,12.0,22.0625,-3.7777777777777777,22.25,1.1333333333333333,21.96875,0.1778880226789512
4901,2000-11-27,22.96875,23.0625,22.078125,22.109375,1429200.0,0.041814316087881,-1.1355932203389831,-13.75,73.74005305039788,64.06794025149966,-0.7953334915056196,-1.6951552676957498,-1.7265581889314916,-4.458367247924727,13.712708179883332,1.015625,0.7622940436237968,1.45703125,-0.48872458486572157,3.4027870848657216,0.4841533325671392,2.429909167432861,-1.6059001056041424,94.44444444444444,27.436421362138717,0.9728779174328616,11,-0.75,-1.828125,-1.98046875,-3.609375,-0.78125,0,0.17210884353741496,5.5,22.046875,12.0,22.0625,-3.7777777777777777,22.25,0.17210884353741496
4902,2000-11-28,23.125,24.890625,23.0625,24.125,3865600.0,0.006802721088435382,-2.25,-1.1636363636363636,66.21160409556315,65.96620936824138,-0.8170509457930955,-1.7517027473959708,-1.7901573431341369,-4.562918507621674,14.565212806598183,1.921875,0.8202852371176661,1.4929687499999993,-0.5418705635753724,3.527808063575371,0.47554909321231165,2.510388406787687,-1.5921850950437282,49.77777777777778,-12.517611646329264,1.0174196567876868,11,0.0078125,-1.0703125,-2.11328125,-3.765625,-1.09375,1,0.2081081081081082,-1.1355932203389831,22.96875,5.5,22.046875,12.0,22.0625,0.2081081081081082
4903,2000-11-29,24.21875,24.34375,23.1875,23.28125,1548800.0,0.04729729729729737,-1.0555555555555556,-0.9375,76.0806916426513,67.92826679074872,-1.678218576887609,-2.7294259106828704,-2.8154230158654876,-5.598334295302664,15.048065365351814,1.21875,0.9111412782032424,2.4242187500000014,0.1122016640432193,4.7362358359567835,1.2682102070216104,3.5802272929783925,-2.2829978836384797,80.88888888888889,18.53385233676869,1.1560085429783915,11,-1.0859375,-2.1640625,-3.0859375,-4.859375,-2.03125,2,0.1496774193548387,-2.25,23.125,-1.1355932203389831,22.96875,5.5,22.046875,0.1496774193548387
4904,2000-11-30,25.609375,26.0,23.9375,24.0,2792000.0,0.057419354838709635,-1.3783783783783783,1.7166666666666666,79.95169082125604,69.86100159026931,-2.939505066023141,-3.8199687185328024,-4.111933025851631,-6.92169695930545,16.802981285108732,2.0625,1.0387068775133805,3.5,0.9125492631184322,6.087450736881568,2.206274631559218,4.793725368440782,-3.3190381376018614,90.45801526717557,28.67322218763215,1.293725368440784,11,-1.921875,-3.0,-4.2421875,-6.25,-4.515625,3,0.09090909090909083,-1.0555555555555556,24.21875,-2.25,23.125,-1.1355932203389831,22.96875,0.09090909090909083
4905,2000-12-01,25.921875,26.5625,25.640625,25.640625,2598400.0,0.01220256253813301,-5.555555555555555,0.17475728155339806,82.20140515222482,72.04370464878642,-3.0182732942650006,-3.8810506272645497,-4.34086527186885,-7.164933563931061,19.026459453046517,0.953125,1.2519690212577217,3.5265625000000007,0.5862100914979713,6.46691490850203,2.056386295748986,4.996738704251015,-3.1121852983376,85.71428571428571,23.655497764148976,1.470176204251014,12,-1.953125,-3.03125,-4.48828125,-6.5625,-3.0,4,-0.02893309222423146,-1.3783783783783783,25.609375,-1.0555555555555556,24.21875,-2.25,23.125,-0.02893309222423146
4906,2000-12-04,25.25,25.890625,25.25,25.890625,1323200.0,-0.02591922845087402,1.0,-2.2777777777777777,74.35344827586206,73.96301601080452,-2.129421333775724,-2.962340201387839,-3.61165547871731,-6.418765852175028,21.26613560391949,0.671875,1.2915760953827409,2.6015625,-0.4093056292024073,5.612430629202407,1.0961284353987963,4.106996564601204,-1.8398606506035833,62.5,0.3967093660725993,1.505434064601204,12,-1.28125,-2.359375,-3.734375,-5.890625,-2.46875,0,0.003712871287128605,-5.555555555555555,25.921875,-1.3783783783783783,25.609375,-1.0555555555555556,24.21875,0.003712871287128605
4907,2000-12-05,25.125,25.875,25.09375,25.5,1332400.0,-0.004950495049504955,-2.5714285714285716,0.5853658536585366,74.19354838709677,73.78183518446241,-1.687033797889491,-2.5794900889437784,-3.4215315969800173,-6.215703474556129,23.202199045004154,0.78125,1.3382814034659418,2.2289062500000014,-0.7387662518310911,5.196578751831094,0.7450699990844534,3.7127425009155495,-1.2104829465070104,57.407407407407405,-6.474925794109495,1.4838362509155465,12,-1.15625,-2.234375,-3.53125,-5.765625,-2.84375,1,-0.1169154228855721,1.0,25.25,-5.555555555555555,25.921875,-1.3783783783783783,25.609375,-0.1169154228855721
4908,2000-12-06,25.53125,26.15625,24.9375,25.0625,1116400.0,0.016169154228855787,-2.391304347826087,-1.25,71.01449275362319,74.04433019958111,-1.764440473679631,-2.8241130920086697,-3.771705866898685,-6.5522126564745875,24.66760184730235,1.21875,1.40506457470579,2.4406250000000007,-0.6863250494637754,5.567575049463777,0.8771499752681109,4.0041000247318905,-1.1930556750658887,60.71428571428571,0.17989381687011985,1.563475024731888,12,-1.296875,-2.640625,-4.265625,-6.171875,-3.71875,2,-0.13708690330477358,-2.5714285714285716,25.125,1.0,25.25,-5.555555555555555,25.921875,-0.13708690330477358
4909,2000-12-07,25.75,26.234375,25.234375,25.25,826800.0,0.008567931456548328,-2.764705882352941,1.0666666666666667,76.61691542288557,74.92931662239563,-1.570237911888654,-2.845409827911112,-3.926652342488868,-6.702984095736959,25.595349467955696,1.0,1.5751530160374614,2.44140625,-0.7925158197358151,5.675328319735815,0.8244452151320907,4.058367284867909,-1.055916767055347,50.0,-9.494967003529581,1.616961034867908,12,-1.4296875,-2.859375,-4.484375,-6.390625,-4.546875,3,-0.13834951456310685,-2.391304347826087,25.53125,-2.5714285714285716,25.125,1.0,25.25,-0.13834951456310685
4910,2000-12-08,26.09375,26.25,25.75,25.765625,1082800.0,0.013349514563106846,-1.7826086956521738,0.65625,77.72511848341233,75.37210167050836,-1.4299436152183311,-2.999612621208847,-4.19826661748521,-6.970827293069519,27.18449226682661,0.5,1.6335486215602195,2.5671874999999993,-0.8046906248460282,5.939065624846027,0.8812484375769856,4.253126562423013,-1.15625,88.09523809523809,28.35821507371773,1.685939062423013,12,-1.28125,-3.203125,-5.234375,-6.734375,-5.59375,4,-0.19161676646706582,-2.764705882352941,25.75,-2.391304347826087,25.53125,-2.5714285714285716,25.125,-0.19161676646706582
4911,2000-12-11,26.109375,26.5,25.75,26.3125,828800.0,0.0005988023952094856,1.5945945945945945,-0.6190476190476191,83.7150127226463,77.31692485129538,-1.065242581077431,-2.8059145716144442,-4.149153961541408,-6.909684010936566,28.24978147263869,0.75,1.7955145336157408,2.3585937500000007,-1.0766698017860357,5.793857301786037,0.6409619741069825,4.076225525893019,-0.9118749999999984,75.0,11.100576484806624,1.7176317758930175,12,-1.234375,-3.0625,-5.296875,-6.7265625,-6.671875,0,-0.12208258527827653,-1.7826086956521738,26.09375,-2.764705882352941,25.75,-2.391304347826087,25.53125,-0.12208258527827653
4912,2000-12-12,24.9375,26.5,24.9375,26.109375,1117600.0,-0.044883303411131115,-1.6666666666666667,5.769230769230769,69.11111111111111,76.54252701445758,0.43669668560171715,-1.455140679271942,-2.922808975188314,-5.665578837804524,29.366424133519658,1.5625,1.9559572794561753,1.0257812500000014,-2.3087605317016155,4.360323031701618,-0.6414896408508071,2.69305214085081,1.625,0.0,-64.65554837916072,1.667270890850809,12,0.3125,-1.890625,-4.125,-5.546875,-4.53125,1,-0.0864661654135338,1.5945945945945945,26.109375,-1.7826086956521738,26.09375,-2.764705882352941,25.75,-0.0864661654135338
4913,2000-12-13,24.125,25.75,23.53125,25.0,2400800.0,-0.03258145363408527,-1.1515151515151516,0.7466666666666667,63.46938775510205,74.71116000710714,1.3795770000047654,-0.46853525672608143,-2.0671795618037834,-4.782594637262719,29.92380869785619,2.21875,1.9887877346839673,0.08749999999999858,-3.0662558540320504,3.2412558540320475,-1.489377927016026,1.664377927016023,2.405000000000001,20.0,-44.85174832646102,1.576877927016025,12,0.921875,-0.71875,-3.3125,-4.71875,-3.625,2,-0.07642487046632129,-1.6666666666666667,24.9375,1.5945945945945945,26.109375,-1.7826086956521738,26.09375,-0.07642487046632129
4914,2000-12-14,23.984375,24.203125,23.375,23.9375,1271600.0,-0.0058290155440414715,2.4193548387096775,-0.05357142857142857,62.44979919678715,72.51653712316961,1.4141700327637565,-0.24834777138653408,-1.8907183158547554,-4.562855560253087,29.711398367679553,0.828125,2.1021559686326086,-0.11171875000000142,-3.212749772175165,2.9893122721751624,-1.6622342610875833,1.4387967610875805,2.515625,19.5,-45.61250948179301,1.5505155110875815,12,0.953125,-0.328125,-3.1796875,-4.46875,-4.3125,3,-0.09055374592833876,-1.1515151515151516,24.125,-1.6666666666666667,24.9375,1.5945945945945945,26.109375,-0.09055374592833876
4915,2000-12-15,25.40625,25.5,23.75,23.921875,1421600.0,0.05928338762214991,1.0934579439252337,31.666666666666668,64.71698113207546,71.44581855163777,-0.0989430900141457,-1.5114387878940327,-3.2781334405526295,-5.903780282012892,29.793099151840003,1.75,2.0964699422155952,1.16015625,-1.8864572677945546,4.206769767794555,-0.3631505088972773,2.6834630088972773,0.90625,65.0,3.449162316538093,1.5233067588972775,12,-0.46875,-1.75,-4.46875,-5.78125,-5.421875,4,-0.16543665436654365,2.4193548387096775,23.984375,-1.1515151515151516,24.125,-1.6666666666666667,24.9375,-0.16543665436654365
4916,2000-12-18,26.25,26.75,25.140625,25.40625,1507200.0,0.03321033210332103,-1.3409090909090908,0.5684210526315789,67.42160278745644,70.69338015167774,-0.8782869252428753,-2.165971559337091,-4.0688491482787015,-6.661600275567768,30.12222418257305,1.609375,1.9432262273606469,1.8132812499999993,-1.2339496671335901,4.860512167133589,0.2896657914332046,3.336896708566794,-2.875,85.18518518518519,21.230341934955845,1.523615458566795,12,-1.1875,-2.265625,-5.3125,-6.625,-5.328125,0,-0.21904761904761905,1.0934579439252337,25.40625,2.4193548387096775,23.984375,-1.1515151515151516,24.125,-0.21904761904761905
4917,2000-12-19,26.3125,26.875,26.234375,26.40625,1121600.0,0.0023809523809523725,-4.125,-0.1111111111111111,63.188976377952756,69.8238783321588,-0.8433085162342202,-1.9883046736986714,-4.069946820600865,-6.640926243455084,31.207506218834446,0.640625,1.7343080204692924,1.6585937500000014,-1.2646688321463415,4.581856332146344,0.19696245892682995,3.120225041073173,-2.870000000000001,83.92857142857143,21.202191373663915,1.4616312910731717,12,-1.1875,-2.265625,-5.3203125,-6.609375,-6.0,1,-0.26128266033254155,-1.3409090909090908,26.25,1.0934579439252337,25.40625,2.4193548387096775,23.984375,-0.26128266033254155
4918,2000-12-20,26.8125,26.8125,25.78125,26.3125,900400.0,0.019002375296912177,3.125,-5.333333333333333,58.53658536585365,67.81495277026636,-1.2767099529830723,-2.244019968653486,-4.502979618807288,-7.054249823231835,31.932085250602377,1.03125,1.6304249618288722,1.9304687499999993,-0.9139494587986476,4.774886958798646,0.508259645600674,3.3526778543993245,-3.2327000000000012,98.21428571428571,37.3848959320476,1.4222091043993241,12,-1.6875,-2.6875,-5.8203125,-6.984375,-6.462499618530273,2,-0.2389277389277389,-4.125,26.3125,-1.3409090909090908,26.25,1.0934579439252337,25.40625,-0.2389277389277389
4919,2000-12-21,26.0,26.65625,25.75,26.65625,1103600.0,-0.030303030303030276,1.7619047619047619,-1.3125,50.51759834368529,64.79189497696335,-0.4749658296535699,-1.1820096586338416,-3.6260321266803004,-6.16166244842087,33.36512942683227,1.0625,1.5171650142098159,0.9210937500000007,-1.6317497972641988,3.4739372972642,-0.35532802363209726,2.1975155236320987,-2.2883920000000018,72.0,13.72690459364064,1.276421773632099,12,-0.875,-1.875,-5.0078125,-6.171875,-5.524999618530273,3,-0.21153846153846156,3.125,26.8125,-4.125,26.3125,-1.3409090909090908,26.25,-0.21153846153846156
4920,2000-12-22,25.96875,26.4375,25.875,26.03125,416800.0,-0.0012019230769231282,-3.5,0.09523809523809523,55.20361990950226,61.62396244216957,-0.5177597230928654,-0.8873738214312326,-3.524835536952068,-6.048945267892176,34.87561709103457,0.5625,1.4203461565669464,0.6937500000000014,-1.4478358149116524,2.835335814911655,-0.37704290745582725,1.76454290745583,-2.130606320000002,47.74774774774775,-9.577968273349356,1.0707929074558271,12,-0.84375,-1.84375,-4.765625,-6.078125,-5.471250534057614,4,-0.24247894103489775,1.7619047619047619,26.0,3.125,26.8125,-4.125,26.3125,-0.24247894103489775
4921,2000-12-26,26.921875,27.75,26.0,26.03125,1026000.0,0.03670276774969916,-2.6721311475409837,-14.25,61.61616161616161,60.79119027606407,-1.5013993806868342,-1.6117931279685145,-4.391970381672916,-6.9144831277776255,35.94958033653482,1.78125,1.288496722675177,1.44921875,-0.5188099138017428,3.417247413801743,0.4652044180991268,2.433233081900873,-2.962257067200003,58.59375,1.2255593516519667,0.9840143319008721,12,-1.359375,-2.359375,-5.71875,-7.03125,-6.209375381469727,1,-0.25769007544979683,-3.5,25.96875,1.7619047619047619,26.0,3.125,26.8125,-0.25769007544979683
4922,2000-12-27,27.9375,28.234375,26.9375,26.984375,1224400.0,0.03772489843296567,-1.4776119402985075,1.0701754385964912,64.41947565543072,60.89675559832282,-2.2872510054483257,-2.369897545398029,-5.339764848017403,-7.836474435985345,36.01246163797523,1.3125,1.1324166407490814,2.2242187499999986,0.2882241363934206,4.160213363606577,1.2562214431967078,3.1922160568032893,-3.750459143168001,88.0503144654088,29.820451080515042,0.9679973068032895,12,-2.1328125,-3.1328125,-6.5546875,-8.046875,-6.825000762939453,2,-0.2511185682326622,-2.6721311475409837,26.921875,-3.5,25.96875,1.7619047619047619,26.0,-0.2511185682326622
4923,2000-12-28,27.84375,28.015625,27.5,28.0,742000.0,-0.003355704697986628,4.5,-0.16393442622950818,62.73764258555133,60.928738197074395,-1.7997892359093193,-2.0982241359720604,-5.14563725778898,-7.646938901245704,36.078741123081265,0.515625,0.9381161017954369,1.94921875,-0.07441004480818592,3.972847544808186,0.9374043525959088,2.961033147404091,-3.332922411714563,84.27672955974843,23.97287819223544,1.0118143974040925,12,-1.8515625,-3.0390625,-6.3359375,-7.921875,-6.34375,3,-0.27048260381593714,-1.4776119402985075,27.9375,-2.6721311475409837,26.921875,-3.5,25.96875,-0.27048260381593714
4924,2000-12-29,27.9375,27.9375,26.5,27.859375,1396400.0,0.0033670033670034627,35.8,-0.5,61.568627450980394,60.57892112139716,-1.4235159466451925,-2.1171619247067923,-5.117716885285951,-7.640641427475966,34.96422032380237,1.4375,0.9262588030811969,1.9265624999999993,-0.2869366610984194,4.140061661098418,0.8198129194507899,3.0333120805492086,-3.128788618777399,87.41721854304636,29.3635469393134,1.1067495805492091,12,-1.25,-3.1328125,-6.4296875,-7.9765625,-5.625,4,-0.27158835323598296,4.5,27.84375,-1.4776119402985075,27.9375,-2.6721311475409837,26.921875,-0.27158835323598296
4925,2001-01-02,25.171875,27.5,24.875,27.5,1878400.0,-0.09899328859060408,1.25503355704698,-29.8,45.6268221574344,58.15727882917249,1.4587721675443532,0.6212456012911147,-2.2786872855384637,-4.788538306256136,33.05405680702063,3.0625,0.9589373688609726,-0.8015624999999993,-3.0466022627176663,1.4434772627176677,-1.9240823813588328,0.3209573813588342,3.0625,8.837209302325581,-45.128334203475276,1.122519881358834,1,1.3828125,-0.1015625,-3.546875,-5.09375,-3.344375610351559,1,-0.18659216361634856,35.8,27.9375,4.5,27.84375,-1.4776119402985075,27.9375,-0.18659216361634856
4926,2001-01-03,25.34375,27.25,24.9375,25.109375,2271600.0,0.006828057107386654,-7.0,-0.10067114093959731,52.09003215434085,56.924062804326724,1.279365662185878,0.48143780001484515,-2.3711284518559452,-4.874053690919759,31.48813247674611,2.3125,1.0286237560805418,-0.6343749999999986,-2.8734383321240244,1.6046883321240273,-1.7539066660620115,0.48515666606201435,2.8234375000000007,13.953488372093023,-44.903490207358985,1.1195316660620134,1,1.2109375,-0.1875,-3.71875,-5.265625,-3.3387508392333984,2,-0.19122073623901803,1.25503355704698,25.171875,35.8,27.9375,4.5,27.84375,-0.19122073623901803
4927,2001-01-04,22.1875,25.5,20.671875,25.3125,6584000.0,-0.12453760789149193,1.7589285714285714,-13.333333333333334,41.96891191709844,55.083210198909484,4.234223946473875,3.590416506789147,0.8390878674694022,-1.651415642474845,30.458806457306263,4.828125,0.8888193048033592,-3.6437500000000007,-6.435589317782274,-0.8519106822177278,-5.039669658891139,-2.2478303411088625,5.913843750000002,20.638297872340424,-41.3520132618155,1.3959196588911367,1,2.265625,2.265625,-0.5078125,-1.7265625,0.5874996185302734,3,-0.06647889043243838,-7.0,25.34375,1.25503355704698,25.171875,35.8,27.9375,-0.06647889043243838
4928,2001-01-05,22.03125,23.359375,21.53125,22.15625,3984800.0,-0.007042253521126751,-2.25,0.04,41.91461836998707,54.127323535165225,4.068808401019943,3.6585886400192074,1.0480974992250047,-1.4300101423726659,29.23798495516841,1.828125,0.6250515780499128,-3.625,-6.89401698366235,-0.3559830163376496,-5.259508491831177,-1.990491508168823,5.772915000000001,18.70967741935484,-46.64546906790874,1.6345084918311752,1,2.421875,2.421875,0.5625,-0.609375,0.733749389648441,4,-0.04170216228945034,1.7589285714285714,22.1875,-7.0,25.34375,1.25503355704698,25.171875,-0.04170216228945034
4929,2001-01-08,22.1875,22.71875,21.71875,22.015625,2031600.0,0.007092198581560183,-1.6122448979591837,-1.375,35.115606936416185,51.89532209371122,3.7044445389580325,3.395868556365393,0.9253469881916345,-1.509305629987054,27.912873048571186,1.0,0.40418540952214954,-3.2906249999999986,-6.907823956302085,0.32657395630208796,-5.09922447815104,-1.482025521848957,5.3313734,22.19679633867277,-41.418591115534845,1.808599478151043,1,2.265625,2.265625,0.40625,-0.5234375,0.06500053405761363,0,-0.030985915492957705,-2.25,22.03125,1.7589285714285714,22.1875,-7.0,25.34375,-0.030985915492957705
4930,2001-01-09,21.09375,22.46875,21.09375,22.34375,1933600.0,-0.04929577464788737,-1.2,-7.2727272727272725,26.694915254237287,48.015183609052954,4.508019821075418,4.317168292809001,2.0451111511463687,-0.3511655906510782,26.612436219112485,1.375,0.15065534727649776,-4.134374999999999,-8.23170042738479,-0.03704957261520647,-6.183037713692393,-2.0857122863076043,6.151243464,6.413301662707839,-52.223401093634045,2.0486627136923956,1,3.359375,3.359375,2.0546875,1.515625,0.06875038146972656,1,0.057777777777777706,-1.6122448979591837,22.1875,-2.25,22.03125,1.7589285714285714,22.1875,0.057777777777777706
4931,2001-01-10,22.921875,23.625,21.75,21.875,3023600.0,0.08666666666666667,-1.891566265060241,-0.8375,36.78440925700365,44.9446206758944,2.2940712494978293,2.358944081662372,0.2934915404880769,-2.0973792257571233,24.8042900142671,2.53125,0.050780994375042354,-2.1468750000000014,-6.34656268418987,2.052812684189867,-4.2467188420949356,-0.04703115790506729,4.060193725440001,46.601941747572816,-8.4705239271645,2.0998438420949346,1,1.421875,1.53125,0.5078125,-0.03125,-1.6343746185302734,2,-0.04774372124233117,-1.2,21.09375,-1.6122448979591837,22.1875,-2.25,22.03125,-0.04774372124233117
4932,2001-01-11,22.78125,23.328125,22.59375,23.125,1950800.0,-0.006134969325153339,-1.0434782608695652,-0.3283582089552239,33.834586466165405,41.733169995962626,1.817493063371984,2.455647880727671,0.5095577954060424,-1.8739558045777152,23.937804287962823,0.734375,-0.10484194366138766,-2.1796875,-6.502466772811253,2.1430917728112533,-4.341077136405627,-0.018297863594373354,3.9484109764224016,66.66666666666666,16.346977356614865,2.161389636405627,1,1.5234375,1.671875,0.6484375,0.109375,-1.09375,3,-0.03407411091285151,-1.891566265060241,22.921875,-1.2,21.09375,-1.6122448979591837,22.1875,-0.03407411091285151
4933,2001-01-12,22.28125,22.78125,21.6875,22.78125,1388800.0,-0.021947873799725626,3.375,1.4545454545454546,34.70437017994858,38.748252521403536,1.6153450953137813,2.9623159216333335,1.0726849616149465,-1.2878603090572653,24.683180247354745,1.09375,-0.43540690558030803,-2.5874999999999986,-7.061341183391487,1.8863411833914903,-4.824420591695741,-0.35057940830425594,4.206099537365507,46.913580246913575,-0.6362789902570682,2.236920591695744,1,1.8046875,2.171875,1.1484375,0.609375,-1.46875,4,0.02215987067737557,-1.0434782608695652,22.78125,-1.891566265060241,22.921875,-1.2,21.09375,0.02215987067737557
4934,2001-01-16,21.8125,22.75,21.5,22.34375,2137600.0,-0.02103786816269282,-1.162162162162162,1.0625,33.498759305210925,37.40068998226759,1.255973714817376,3.4361868585600455,1.653810814106599,-0.7338685666491465,25.650343344827643,1.25,-0.9324686366017723,-2.9476562500000014,-7.613210965337551,1.717898465337548,-5.280433607668776,-0.6148788923312267,4.442230555870886,28.39506172839506,-18.339535044722215,2.3327773576687743,1,2.1484375,2.640625,1.75,1.078125,-1.297500610351559,1,0.04366759379477103,3.375,22.28125,-1.0434782608695652,22.78125,-1.891566265060241,22.921875,0.04366759379477103
4935,2001-01-17,21.203125,21.828125,20.75,21.8125,2511600.0,-0.027936962750716332,2.3658536585365852,1.1470588235294117,26.65816326530613,34.57492677237485,1.3892751489731339,3.915266770161743,2.3420857240207695,-0.042179405832257544,25.922825720376043,1.078125,-1.4704431753051104,-3.3468750000000007,-8.261876204690033,1.5681262046900315,-5.804375602345019,-0.8893743976549828,4.828291333636049,15.760869565217392,-28.25609907408557,2.457500602345017,1,1.8828125,3.25,2.40234375,1.6875,-0.7281246185302734,2,0.04949155061141286,-1.162162162162162,21.8125,3.375,22.28125,-1.0434782608695652,22.78125,0.04949155061141286
4936,2001-01-18,20.5,22.078125,20.375,21.703125,3098000.0,-0.033161385408990385,-1.3440860215053763,1.9743589743589745,18.84816753926701,32.00595517483802,1.4897176997606358,4.390639346725607,3.1180707227446014,0.7370129466437234,25.57568660311854,1.703125,-2.0763239207839703,-3.7624999999999993,-8.925246107297962,1.4002461072979635,-6.343873053648981,-1.181126946351018,5.317034680290607,4.232804232804233,-32.80088724461627,2.5813730536489814,1,1.5,3.8046875,3.3515625,2.390625,0.8024997711181641,3,0.03231709177901099,2.3658536585365852,21.203125,-1.162162162162162,21.8125,3.375,22.28125,0.03231709177901099
4937,2001-01-19,19.4375,20.15625,18.625,19.96875,6615600.0,-0.05182926829268297,2.3793103448275863,0.44155844155844154,17.43341404358354,29.285821360793186,2.3703778553103945,5.177105883028716,4.243090311495138,1.8641864834680852,25.403133317003064,1.875,-2.3791052508612793,-4.481249999999999,-9.974232963937212,1.011732963937213,-7.227741481968607,-1.7347585180313914,6.0530125994731705,19.548872180451127,-11.033472221791303,2.746491481968607,1,1.6875,3.9921875,4.5234375,3.453125,2.387500762939453,4,0.09517686850005025,-1.3440860215053763,20.5,2.3658536585365852,21.203125,-1.162162162162162,21.8125,0.09517686850005025
4938,2001-01-22,20.40625,21.0625,19.515625,19.515625,3137600.0,0.04983922829581999,-2.473684210526316,-1.6764705882352942,22.67573696145125,27.903613585797082,1.281661165008046,3.903966039424567,3.3020564317560357,0.9663998328021073,25.41755110745162,1.625,-2.795116530710242,-3.1921874999999993,-8.721686553818834,2.337311553818836,-5.956937026909415,-0.4274379730905835,4.535021591515317,43.18181818181818,18.971252207660687,2.764749526909417,1,0.71875,3.0234375,3.7421875,2.484375,2.03125,0,0.06278713629402755,2.3793103448275863,19.4375,-1.3440860215053763,20.5,2.3658536585365852,21.203125,0.06278713629402755
4939,2001-01-23,20.5,21.3125,20.4375,20.4375,2856000.0,0.004594180704440953,-27.0,0.07017543859649122,28.973277074542892,28.15676489916437,1.0318792771105763,3.559542536722134,3.2457428618417232,0.9448787677507795,25.395382981651395,0.90625,-2.8533479061213,-2.8234375000000007,-8.396932510160916,2.7500575101609144,-5.61018500508046,-0.03668999491954139,3.9359698641940923,54.29864253393665,26.98087343009115,2.7867475050804584,1,0.625,2.9296875,3.7265625,2.390625,2.0499992370605504,1,0.015243902439024293,-2.473684210526316,20.40625,2.3793103448275863,19.4375,-1.3440860215053763,20.5,0.015243902439024293
4940,2001-01-24,19.671875,20.625,19.46875,20.625,3516400.0,-0.04039634146341464,1.4262295081967213,-15.25,25.896414342629484,26.94698768645613,1.8294911433540442,4.102047679581453,4.091371479787995,1.833166904275899,25.5191313793437,1.15625,-2.9284218997351665,-3.3367187499999993,-8.991841629484718,2.318404129484719,-6.164280189742357,-0.5091573102576419,4.299217275058567,30.316742081447963,1.254429330527394,2.8275614397423587,1,1.3046875,3.7578125,4.625,3.21875,3.5281257629394496,2,0.042859381205321956,-27.0,20.5,-2.473684210526316,20.40625,2.3793103448275863,19.4375,0.042859381205321956
4941,2001-01-25,19.984375,20.0625,19.625,19.859375,3050400.0,0.015885623510722757,2.111111111111111,-0.13114754098360656,37.65323992994745,27.37128251576525,1.1806442045294752,3.418423219662909,3.803893284341818,1.5727795597515097,24.899871226504715,0.4375,-2.9392995030981623,-2.6773437499999986,-8.170548237241526,2.815860737241529,-5.423945993620762,0.0692584936207652,3.559029893053882,50.58139534883721,19.608588327249564,2.7466022436207638,1,0.71875,3.4453125,4.3125,2.90625,2.4181251525878906,3,0.02455044911185489,1.4262295081967213,19.671875,-27.0,20.5,-2.473684210526316,20.40625,0.02455044911185489
4942,2001-01-26,20.921875,21.375,19.859375,19.859375,2214000.0,0.04691164972634865,-1.8529411764705883,8.5,44.283413848631234,28.435620701174432,-0.05402669747606126,2.0325935236395622,2.899802511107083,0.696865603746005,23.64041172007367,1.515625,-2.7257517684586645,-1.3890625000000014,-6.332210710095751,3.554085710095748,-3.860636605047876,1.0825116050478734,2.228057501609573,76.22950819672131,41.90006872580547,2.4715741050478743,1,-0.234375,2.5078125,3.6015625,2.0625,1.2381248474121094,4,0.01819267016546866,2.111111111111111,19.984375,1.4262295081967213,19.671875,-27.0,20.5,0.01819267016546866
4943,2001-01-29,20.3125,20.924999237060547,19.8125,20.924999237060547,1892000.0,-0.029126213592232997,2.632655094884874,-0.5764698701746324,40.76923076923077,29.243450863843304,0.2757058658137659,2.1595373242051714,3.539720595634485,1.3661558290195508,22.32114424052801,1.1124992370605469,-2.7765311497445566,-1.6218749999999993,-5.891982715422984,2.648232715422985,-3.756928857711493,0.5131788577114946,2.475437901480806,44.26229508196721,8.051238613727051,2.135053857711492,1,0.0390625,3.1171875,4.2734375,2.734375,1.2999992370605469,0,0.07446157602163472,-1.8529411764705883,20.921875,2.111111111111111,19.984375,1.4262295081967213,19.671875,0.07446157602163472
4944,2001-01-30,20.350000381469727,20.6875,20.100000381469727,20.3125,1271600.0,0.001846172626202014,-1.5405409863784265,-0.061225188866675384,45.91346380575562,31.382928701671023,0.009983016340282092,1.6068384344465372,3.4950425398173017,1.390893927105541,22.011028227450506,0.5874996185302734,-2.7917292525994633,-1.204999637603759,-4.456068131577094,2.046068856369576,-2.8305338845904267,0.42053460938290854,2.104902487892616,46.22952820824795,5.991105833245278,1.625534246986668,1,0.0015621185302734375,3.0796871185302734,4.274999618530273,2.6968746185302734,0.8999996185302734,1,0.10257983191150721,2.632655094884874,20.3125,-1.8529411764705883,20.921875,2.111111111111111,19.984375,0.10257983191150721
4945,2001-01-31,20.475000381469727,20.7450008392334,20.174999237060547,20.350000381469727,1528800.0,0.006142506027362105,-1.3999951814582514,3.3332994252581254,33.46007947720696,33.00647447255324,-0.25609424584168394,1.1720079388409488,3.377266043741219,1.3377241939601845,23.109427723524632,0.5700016021728516,-2.79921593009394,-0.8451559066772454,-3.643142145116979,1.9528303317624882,-2.244149025897112,0.5538372125426214,1.6735102583436294,48.57145036969866,8.760490266978884,1.3989931192198664,1,-0.47500038146972656,2.9546871185302734,4.149999618530273,2.5718746185302734,0.4599990844726598,2,0.1013430435619791,-1.5405409863784265,20.350000381469727,2.632655094884874,20.3125,-1.8529411764705883,20.921875,0.1013430435619791
4946,2001-02-01,20.497499465942386,20.950000762939453,20.46500015258789,20.475000381469727,1206000.0,0.0010988563640284,-21.823803967327887,0.17999267578127842,34.31220538127195,34.88189573229639,-0.3117714290594904,0.8093184187832598,3.3613934024882752,1.3846721153925934,24.20598469359487,0.4850006103515625,-2.7537194115975936,-0.5803442955017069,-2.6577720512652654,1.4970834602618517,-1.6190581733834861,0.4583695823800724,1.3691303226859013,43.83996582031273,7.119308609115144,1.03871387788178,2,-0.07562446594238637,2.9321880340576136,4.127500534057614,2.5493755340576136,-0.4825000762939453,3,0.13184541370460345,-1.3999951814582514,20.475000381469727,-1.5405409863784265,20.350000381469727,2.632655094884874,20.3125,0.13184541370460345
4947,2001-02-02,20.712499618530273,21.184999465942386,20.530000686645508,20.684999465942386,1364800.0,0.010489091752148516,-2.881500570795631,1.2222787385550915,38.784625794200245,36.6717722692685,-0.3653093661977671,0.5039888575417315,3.1707661620972587,1.2410742238286652,24.0232562444577,0.6875,-2.5632964323478333,-0.29159412384033345,-2.3069541909621236,1.7237659432814567,-1.2992741574012285,0.7160859097205616,0.8947997870077522,65.57376821362297,28.89729381308858,1.007680033560896,2,-0.29062461853027344,2.7171878814697266,4.350000381469727,2.7718753814697266,-0.6849994659423828,4,0.08159326808366818,-21.823803967327887,20.497499465942386,-1.3999951814582514,20.475000381469727,-1.5405409863784265,20.350000381469727,0.08159326808366818
4948,2001-02-05,21.112499237060547,21.9375,20.842500686645508,20.962499618530273,1585200.0,0.019311991594313183,-4.615417345247003,5.454501317797902,44.94584231003769,38.44650173987904,-0.7315191712818532,0.03333888352026548,2.7912230876208817,0.9122844073625558,23.611673811994184,1.2250003814697266,-2.1955135671189936,0.15434303283691264,-1.8034999572755872,2.1121860229494125,-0.8245784622193391,1.1332645278931643,-2.487499237060547,55.1019899748697,16.66010644612583,0.9789214950562504,2,-0.4093742370605469,2.207813262939453,4.192188262939453,2.614063262939453,-0.5824985504150391,0,0.0496151875999975,-2.881500570795631,20.712499618530273,-21.823803967327887,20.497499465942386,-1.3999951814582514,20.475000381469727,0.0496151875999975
4949,2001-02-06,21.5,21.5,21.165000915527344,21.25,1135200.0,0.018354092454352378,1.67999267578125,1.6666709052299633,52.214452214452216,41.37072817008157,-1.0753355359754515,-0.43037401646366646,2.4351480412863538,0.5859963721578794,23.177848953451385,0.3875007629394531,-1.6559894147693086,0.5762187957763665,-1.3137065324331694,2.4661441239859023,-0.36874386832840145,1.5211814598811344,-2.80875,75.17731570961996,32.46744889744741,0.9449626641047674,2,-0.71875,1.78125,3.8984375,2.2265625,-0.625,1,0.005232522653978888,-4.615417345247003,21.112499237060547,-2.881500570795631,20.712499618530273,-21.823803967327887,20.497499465942386,0.005232522653978888
4950,2001-02-07,22.3125,22.524999618530273,21.707500457763672,21.707500457763672,1920800.0,0.03779069767441867,-1.7024786093053463,2.4199981689453125,63.30275229357798,44.22067398826274,-1.6470795879068199,-1.2088659831039408,1.6646667265956836,-0.15994480854257986,22.280803008838202,1.0249996185302734,-1.1966710329482346,1.3277812957763686,-0.6612156595052312,3.3167782510579684,0.3332828181355687,2.3222797734171685,-3.556325000000001,89.68448186305419,40.36810696842985,0.9944984776408003,2,-1.1437501907348633,0.75,3.43359375,1.4140625,-1.2199993133544922,2,-0.04761904761904767,1.67999267578125,21.5,-4.615417345247003,21.112499237060547,-2.881500570795631,20.712499618530273,-0.04761904761904767
4951,2001-02-08,21.82749938964844,22.412500381469727,21.700000762939453,22.3125,1419200.0,-0.021736722032562827,1.0802866864547889,-0.8016545079667274,69.16599162540966,46.985404852349234,-0.9757473881438834,-0.8538335108538959,2.1571972735442735,0.38073805004143324,22.212372063286175,0.7124996185302734,-0.9139337286980798,0.8974994659423849,-0.9199214417234884,2.7149203736082583,-0.011210987890553525,1.8062099197753234,-2.920571404907232,65.0375637934366,11.461918238338484,0.9087104538329371,2,-0.6587495803833043,1.110000610351559,3.985000610351559,1.899063110351559,-0.5974998474121129,3,-0.0408887847285575,-1.7024786093053463,22.3125,1.67999267578125,21.5,-4.615417345247003,21.112499237060547,-0.0408887847285575
4952,2001-02-09,22.0049991607666,22.0674991607666,21.399999618530273,21.549999237060547,1652800.0,0.008131933390516544,1.3017228622071972,-0.9381429919773546,64.68426221570218,49.64263056862383,-1.0990225427900384,-1.1515082509436851,1.9844080776805697,0.25253440248607006,22.088889364341238,0.6674995422363281,-0.4818456093276815,1.1138117790222175,-0.5650165928604736,2.7926401509049086,0.2743975930808702,1.9532259649635648,-2.9533483106738316,69.09356387042945,13.61645079245875,0.8394141859413458,2,-0.6924991607666016,0.05750083923339844,3.8504695892333984,1.7215633392333984,-1.1075000762939453,4,-0.09043398532212599,1.0802866864547889,21.82749938964844,-1.7024786093053463,22.3125,1.67999267578125,21.5,-0.09043398532212599
4953,2001-02-12,22.774999618530273,23.0,21.575000762939453,22.00749969482422,1192800.0,0.034992069399235826,1.3408598495114528,1.686813301977355,68.58659564183365,52.16186743929917,-1.6572621095236997,-1.9843608192703854,1.1929025634201338,-0.4824024284406363,21.70287566016409,1.4249992370605469,-0.2452769173879652,1.8591247558593764,0.08255251743389991,3.635696994284853,0.9708386366466364,2.7474108750721165,-3.5844148177000044,87.73839271236544,30.785688722785878,0.8882861192127388,2,-1.1875,-1.6499996185302734,1.6781253814697266,0.9515628814697266,-1.652500152587887,0,-0.1206366415789949,1.3017228622071972,22.0049991607666,1.0802866864547889,21.82749938964844,-1.7024786093053463,22.3125,-0.1206366415789949
4954,2001-02-13,22.76499938964844,22.9375,22.375,22.774999618530273,1010800.0,-0.00043908799338443494,2.3581990127364962,-0.013029615473502482,79.17009328311235,57.240757862177546,-1.4177614887384138,-2.0019857857411374,1.1360072855643217,-0.43304896351938993,21.20175544714249,0.5625,-0.1319323751751007,1.80149955749512,-0.12132481728331967,3.7243239322735597,0.8400873701058984,2.7629117448843417,-3.3458496768679886,85.31246535480871,23.958159903091698,0.9614121873892207,2,-1.0324993133544957,-1.639999389648441,1.688125610351559,0.961563110351559,-2.252498626708988,1,-0.09817697179553708,1.3408598495114528,22.774999618530273,1.3017228622071972,22.0049991607666,1.0802866864547889,21.82749938964844,-0.09817697179553708
4955,2001-02-14,22.252500534057614,22.98749923706055,22.149999618530273,22.88750076293945,736000.0,-0.02251257936883,1.0059938918952,63.498569521289006,70.61229640358499,61.27410130910121,-0.7002469741789454,-1.4828667805865692,1.5642017621603088,0.1082389197310043,20.235372464250702,0.837499618530277,0.07535985891458452,1.2365319252014118,-0.7693015477112581,3.2423653981140816,0.2336151887450768,2.2394486616577467,-2.6184998040439886,53.28129451720823,-9.045932096906434,1.002916736456335,2,-0.48750019073485973,-1.1275005340576136,2.2006244659423864,1.4740619659423864,-1.5400009155273402,2,-0.0619031794628806,2.3581990127364962,22.76499938964844,1.3408598495114528,22.774999618530273,1.3017228622071972,22.0049991607666,-0.0619031794628806
4956,2001-02-15,21.162500381469727,22.475000381469727,21.162500381469727,22.412500381469727,993600.0,-0.048983265989349545,-1.1,1.9685032274730192,52.12778050821701,62.75667405510307,0.5520585042812343,-0.3591001822243953,2.5771533183175066,1.2110026062091883,19.000678820151176,1.3125,0.19783061346031516,0.11340675354004048,-1.8783816648527925,2.1051951719328734,-0.8824874556563778,1.1093009627364587,-1.326539695256919,0.0,-58.066651737764516,0.995894209196417,2,0.7587499618530273,-0.03750038146972656,3.2906246185302734,2.5640621185302734,0.017499923706054688,3,-0.0033077232634339815,1.0059938918952,22.252500534057614,2.3581990127364962,22.76499938964844,1.3408598495114528,22.774999618530273,-0.0033077232634339815
4957,2001-02-16,21.287500381469727,21.674999237060547,20.9375,20.9375,1204400.0,0.005906674435760539,-3.2142767614345424,-0.28000030517578123,59.429403936959375,64.3659586803166,0.5779807384834577,-0.35668383917395374,2.378998397795012,1.1036143740990099,17.020970354129457,0.7374992370605469,0.43303196259310184,0.14590673446655344,-1.6970187962153567,1.9888322651484636,-0.7755560308744016,1.0673694998075085,-1.2616973364296875,16.969715465198863,-41.07329050742483,0.9214627653409557,2,0.6812496185302734,-0.31093788146972656,3.1109371185302734,2.4390621185302734,-0.5150012969970703,4,-0.002701155053575599,-1.1,21.162500381469727,1.0059938918952,22.252500534057614,2.3581990127364962,22.76499938964844,-0.002701155053575599
4958,2001-02-20,21.6875,21.6875,21.200000762939453,21.290000915527344,906000.0,0.018790351678793726,1.4528319993858083,1.1357104320957379,62.08766185746994,65.46298197398522,0.29963201190451727,-0.6912126470489177,1.8958869378228442,0.7162466989091101,15.670692465166908,0.4874992370605469,0.6831082871154059,0.48184385299682475,-1.3424358069592905,2.30612351295294,-0.4302959769812347,1.3939836829748842,-1.4832451376623617,36.585379469477694,-22.003830528700014,0.9121398299780578,2,0.28125,-0.875,2.69140625,2.0390625,-1.0,1,-0.03642655518281701,-3.2142767614345424,21.287500381469727,-1.1,21.162500381469727,1.0059938918952,22.252500534057614,-0.03642655518281701
4959,2001-02-21,20.8125,21.8125,20.8125,21.8125,830000.0,-0.04034582132564846,1.0,-2.515729064701253,52.68602988792106,64.28334615113447,1.1922301491197693,0.21966162669631473,2.6688418885646996,1.6009146955095837,14.553640787849865,1.0,0.8670063306731777,-0.40878114700317525,-2.2128537715676266,1.3952914775612761,-1.3108174592854027,0.4932551652790522,-0.44050042940261847,0.0,-57.38378352230218,0.9020363122822257,2,1.09375,0.0,3.45703125,2.9140625,0.9349994659423864,2,0.014894869234469033,1.4528319993858083,21.6875,-3.2142767614345424,21.287500381469727,-1.1,21.162500381469727,0.014894869234469033
4960,2001-02-22,20.51499938964844,21.149999618530273,20.5,20.815000534057614,961200.0,-0.01429432362049532,-2.9393925382192294,0.3000011444091726,50.13343439928633,62.168617570454096,1.3498973586452863,0.6151022693491193,2.847654733337098,1.90794842252944,13.040427516597722,0.6499996185302734,0.9692544753056893,-0.7484379768371561,-2.4356875132077676,0.9388115595334554,-1.59206274502246,0.09518679134814789,2.485000610351559,0.7594626203200543,-55.9276598651411,0.8436247681853054,2,1.235000610351559,0.29750061035155895,3.692031860351559,3.211563110351559,1.560001373291012,3,-0.00012179511495613582,1.0,20.8125,1.4528319993858083,21.6875,-3.2142767614345424,21.287500381469727,-0.00012179511495613582
4961,2001-02-23,20.475000381469727,20.625,20.075000762939453,20.475000381469727,906400.0,-0.001949744546368204,2.6666709052299633,-0.0,48.1394496794638,60.33030506642761,1.3162906094057227,0.731233013862596,2.765550381833272,1.9528539766002986,11.55878212705708,0.5499992370605469,0.9827093656575769,-0.8129682540893555,-2.434919575258597,0.8089830670798861,-1.6239439146739763,-0.0019925935047346854,2.4749996185302727,23.021570887534992,-31.197196919191896,0.8109756605846205,2,1.0625,0.33749961853027344,3.2945308685302734,3.2515621185302734,1.1049995422363246,4,0.01159947412140161,-2.9393925382192294,20.51499938964844,1.0,20.8125,1.4528319993858083,21.6875,0.01159947412140161
4962,2001-02-26,21.302499771118164,21.5,20.450000762939453,20.487499237060547,1613200.0,0.040415109852566466,-1.3595555222185314,100.0,51.39501137267215,58.42012903652078,0.4231622340197667,-0.06987117798807319,1.8608245547280688,1.1361207604440935,10.736159342488927,1.0499992370605469,0.8564028471635226,-0.004500102996825461,-1.6172709623198287,1.6082707563261778,-0.8108855326583253,0.8018853266646744,1.5325002593994128,70.64745595257698,15.857142542629632,0.806385429661501,2,0.22875022888183594,-0.48999977111816406,1.849843978881836,2.424062728881836,0.08500099182128906,0,-0.00575047375935045,2.6666709052299633,20.475000381469727,-2.9393925382192294,20.51499938964844,1.0,20.8125,-0.00575047375935045
4963,2001-02-27,21.825000762939453,21.875,21.25,21.25,1371600.0,0.024527684423669927,-1.173910159022908,0.7055219461964217,52.33981841051527,55.43898738400999,-0.2774438054967945,-0.49882449880282564,1.2917697016713845,0.6260366400196773,9.726703949368346,0.625,0.7357656923383509,0.4423758506774895,-1.1149365275157201,1.9996882288706992,-0.3362803384191153,1.2210320397740944,0.8995992968749995,97.22226343038916,43.151420275154585,0.7786561890966051,2,-0.2937507629394531,-0.5906257629394531,0.4523429870605469,1.6046867370605469,0.8874988555908203,1,-0.048224588392868584,-1.3595555222185314,21.302499771118164,2.6666709052299633,20.475000381469727,-2.9393925382192294,20.51499938964844,-0.048224588392868584
4964,2001-02-28,22.4375,22.920000076293945,21.825000762939453,21.825000762939453,2164800.0,0.02806411068267267,-2.5755124156873004,1.0652146510717626,50.92661245214661,53.2516891671835,-1.051903127787405,-0.9980873419873078,0.6434075159077324,0.026398658985854695,8.826026297808939,1.0949993133544922,0.6612862872475134,0.9505001068115249,-0.5951810785235025,2.4961812921465523,0.17765951414401115,1.7233406994790386,-2.362499237060547,83.04041501770918,32.09166232743273,0.7728405926675129,2,-0.9399995803833008,-1.203125,-0.16015625,0.9921875,0.1700000762939453,2,-0.07799442896935938,-1.173910159022908,21.825000762939453,-1.3595555222185314,21.302499771118164,2.6666709052299633,20.475000381469727,-0.07799442896935938
4965,2001-03-01,22.54999923706055,22.59250068664551,22.272499084472656,22.440000534057614,1302000.0,0.005013893573729167,2.282040748456933,0.17958994288847283,55.66889073529553,53.645145859081104,-1.249122876428686,-0.9983480987096449,0.4497748707315523,-0.08168558231640688,7.9244716664102794,0.3200016021728551,0.4819700204192401,0.9592494010925314,-0.5789595801674494,2.4974583823525123,0.19014491046254278,1.72835389172252,-2.4180984878540066,86.9946949548774,36.26544306451436,0.7691044906299899,3,-1.0524988174438512,-1.3156242370605504,-0.2726554870605504,0.8796882629394496,0.07999992370605113,3,-0.03558757420263092,-2.5755124156873004,22.4375,-1.173910159022908,21.825000762939453,-1.3595555222185314,21.302499771118164,-0.03558757420263092
4966,2001-03-02,23.20000076293945,24.01250076293945,22.450000762939453,22.54999923706055,1812000.0,0.028824902344592118,-2.6764771880693923,5.909174455098303,58.729011848411865,53.56732451590916,-1.7653568623178444,-1.5130804337253032,-0.30268052978797755,-0.7194557761842724,7.502691166843271,1.5624999999999964,0.2552818384367299,1.4741258621215785,-0.13297870291199487,3.081230427155152,0.6705735796047918,2.277678144638365,-3.0123380271911593,77.19298245614033,27.597543949838496,0.803552282516787,3,-1.1562499999999964,-1.381250381469723,-0.9968757629394496,0.22968673706055043,-0.22500038146971946,4,-0.04849137771569012,2.282040748456933,22.54999923706055,-2.5755124156873004,22.4375,-1.173910159022908,21.825000762939453,-0.04849137771569012
4967,2001-03-05,22.40250015258789,23.45000076293945,22.262500762939453,23.45000076293945,1009200.0,-0.03437502517782309,1.2673017815263237,-1.611535617451331,47.2899272834552,51.92313178546309,-0.8862603620879632,-0.6139553096300183,0.37897193213270697,0.08900624101708843,7.198646061014381,1.1874999999999964,0.08711934630789386,0.5921252250671394,-0.9676531885036361,2.151903638637915,-0.18776398171824837,1.3720144318525271,-2.0618438957519523,41.71945101515803,-2.925120025604258,0.7798892067853872,3,-0.3587493896484375,-0.48999977111816406,-0.3360939025878906,1.0271873474121094,0.672500610351559,0,-0.036714662349274674,-2.6764771880693923,23.20000076293945,2.282040748456933,22.54999923706055,-2.5755124156873004,22.4375,-0.036714662349274674
4968,2001-03-06,22.15999984741211,22.61750030517578,21.8125,22.57500076293945,1309600.0,-0.010824698293675383,2.220001220703125,0.3961820274148183,45.74243785210783,51.15162155926162,-0.636636617533636,-0.3045706670959518,0.48429871573264194,0.3404206478691698,7.356187411967522,0.8050003051757812,0.11786637196127714,0.2972498893737807,-1.233945759796871,1.8284455385444325,-0.4683479352115434,1.0628477139591048,-1.6724698103320321,15.795442131929551,-22.725688249591723,0.7655978245853254,3,-0.11624908447265625,-0.2474994659423828,-0.10140609741210938,1.2696876525878906,-0.05999946594238281,1,-0.03486006722887547,1.2673017815263237,22.40250015258789,-2.6764771880693923,23.20000076293945,2.282040748456933,22.54999923706055,-0.03486006722887547
4969,2001-03-07,21.612499237060547,22.5,21.5,22.22249984741211,1209200.0,-0.024706706413425428,-1.3952122070446342,1.4698777461163837,45.518199014429875,50.638817627610905,0.04054114165802147,0.2653972995713829,0.9116288896143914,0.8964865219646541,7.421037201975836,1.0,0.08354072861438411,-0.25587568283081197,-1.7822794811380405,1.2705281154764165,-1.0190775819844262,0.5073262163228023,-0.9839703709460963,4.4775802148983495,-30.84731111518585,0.7632018991536148,3,0.43125152587890625,0.43125152587890625,0.2781257629394531,1.8171882629394531,0.9900016784667969,2,0.05089649139621377,2.220001220703125,22.15999984741211,1.2673017815263237,22.40250015258789,-2.6764771880693923,23.20000076293945,0.05089649139621377
4970,2001-03-08,21.25,21.787500381469727,21.1875,21.737499237060547,1752400.0,-0.01677266627447427,1.0425491851178494,0.799178277509568,50.68225819356769,50.92135190695578,0.5791704910508422,0.573625444505673,1.1482751983551935,1.2677754439281443,7.793441865621728,0.6000003814697266,-0.014320608420632652,-0.5652499198913574,-2.1005030813108867,0.9700032415281719,-1.3328765006011203,0.20237666081840544,-0.4861122580125503,2.2123887830376354,-36.028437011210386,0.7676265807097642,3,0.9812507629394531,0.7937507629394531,0.640625,2.1796875,1.0324993133544886,3,0.06388235653147989,-1.3952122070446342,21.612499237060547,2.220001220703125,22.15999984741211,1.2673017815263237,22.40250015258789,0.06388235653147989
4971,2001-03-09,20.934999465942386,21.40749931335449,20.875,21.225000381469727,1407200.0,-0.01482355454388773,-1.597558592841375,0.5948746038577336,47.330550044314634,50.46974509269383,1.0798406771401936,0.8625575799823935,1.3004408870679427,1.5915695916588497,8.093239972797683,0.5324993133544886,0.007300560813991552,-0.835625457763669,-2.420463074370584,0.7492121588432461,-1.6280442660671284,-0.04320664946020969,3.077501296997063,2.3300756569056302,-37.00681841660118,0.7924188083034579,3,1.5087509155273402,1.1087512969970668,0.7798442840576136,2.4946880340576136,2.182500839233395,4,0.08096487881844405,1.0425491851178494,21.25,-1.3952122070446342,21.612499237060547,2.220001220703125,22.15999984741211,0.08096487881844405
4972,2001-03-12,20.01499938964844,21.457500457763672,20.0,20.934999465942386,2083200.0,-0.04394555050219251,-2.06842571269671,3.1724040409355574,38.25903623814419,48.905213740208154,2.009302239350216,1.7136895240296361,2.0108166963678933,2.499385138542838,8.667321336017794,1.4575004577636719,0.05425670102204805,-1.6561255455017054,-3.418893020730607,0.10664192972719633,-2.537509283116158,-0.7747418078872528,3.9347513580322193,0.5730425176563161,-37.496227418517904,0.8813837376144515,3,1.9912509918212855,1.9912509918212855,1.910781860351559,3.414688110351559,2.372501373291012,0,0.14788913725134423,-1.597558592841375,20.934999465942386,1.0425491851178494,21.25,-1.3952122070446342,21.612499237060547,0.14788913725134423
4973,2001-03-13,20.02750015258789,20.4375,19.332500457763672,20.125,2084400.0,0.0006245697387288196,2.0588229082518916,0.10597808622459028,43.73003530726582,48.10559405744362,1.916558554025709,1.5650395413639586,1.7875372332123938,2.4906159864933954,8.83233320057715,1.1049995422363281,0.12722151823253824,-1.5062498092651353,-3.3338414951599162,0.32134187662964564,-2.4200456522125258,-0.5924539663177448,3.7642605651855447,21.94158785366494,-20.078047176584363,0.9137958429473899,3,1.6450004577636719,1.6450004577636719,1.8982810974121094,3.4021873474121094,1.3474998474121094,1,0.15216580137974778,-2.06842571269671,20.01499938964844,-1.597558592841375,20.934999465942386,1.0425491851178494,21.25,0.15216580137974778
4974,2001-03-14,20.530000686645508,20.53249931335449,19.90250015258789,19.90250015258789,2849600.0,0.02509052703677983,-1.0079637436890259,-6.435912985641066,50.11601927468848,47.48860833959839,1.2460608928180434,0.9344215946234016,1.0727289937496174,2.0037884846243905,8.974858877208623,0.629999160766598,0.1280393826350661,-0.8919993400573745,-2.675385268304538,0.8913865881897891,-1.7836923041809563,-0.0003063759337926797,2.994204415527342,48.77801491228138,1.4756609168839887,0.8916929641235819,3,1.1424999237060547,1.1424999237060547,1.4817180633544922,2.899686813354492,0.7150001525878906,2,0.07647343606011092,2.0588229082518916,20.02750015258789,-2.06842571269671,20.01499938964844,-1.597558592841375,20.934999465942386,0.07647343606011092
4975,2001-03-15,20.875,20.987499237060547,20.674999237060547,20.674999237060547,1149600.0,0.016804642075775034,-2.1249880791165197,0.3187260441775003,52.95420589948079,46.846963234161606,0.7135094112989435,0.5069222340066091,0.6042115727233686,1.6673964654983457,9.17512265927434,0.45749855041503906,0.08798470906142342,-0.4781249999999986,-2.232626761845342,1.276376761845345,-1.3553758809226721,0.399125880922675,2.3977028235083004,72.58821375229779,21.296845746573396,0.8772508809226724,3,0.5162506103515625,0.7975006103515625,1.15625,2.5546875,0.024999618530273438,3,0.08275453487556139,-1.0079637436890259,20.530000686645508,2.0588229082518916,20.02750015258789,-2.06842571269671,20.01499938964844,0.08275453487556139
4976,2001-03-16,21.092500686645508,21.25,20.75,20.877500534057614,882000.0,0.010419194569844636,-1.127654048438413,1.0749966621526432,48.295462990027296,46.95868942378073,0.18508504983524787,0.29925122514001856,0.2576325868922602,1.4611026454084879,9.412803811227548,0.5,0.012915206503890886,-0.25712432861327983,-2.0135054971209883,1.4992568398944286,-1.135314912867134,0.6210662556405744,1.9437899949181165,82.82354018267463,32.576884122370906,0.8781905842538545,3,-0.11750030517578125,0.5799999237060547,1.0231242179870605,2.337186813354492,0.0774993896484375,4,0.05641809116841312,-2.1249880791165197,20.875,-1.0079637436890259,20.530000686645508,2.0588229082518916,20.02750015258789,0.05641809116841312
4977,2001-03-19,21.229999542236328,21.5,20.5,21.09499931335449,1389200.0,0.00651885035508748,1.9629579395018297,0.6279075956778685,44.84847564076987,46.85936028918763,-0.15223258111626947,0.16572023838816108,0.09174280438908156,1.3404642271104805,9.489456103855016,1.0,-0.11535110676853577,-0.1167504310607903,-1.873747918373926,1.6402470562523455,-0.9952491747173582,0.7617483125957776,1.5840637258992984,87.54322884492525,41.452526282058926,0.8784987436565679,3,-0.3137493133544922,0.4425010681152344,0.8231253623962402,2.199687957763672,0.6949996948242188,0,0.08890724463673849,-1.127654048438413,21.092500686645508,-2.1249880791165197,20.875,-1.0079637436890259,20.530000686645508,0.08890724463673849
4978,2001-03-20,20.897499084472656,21.612499237060547,20.897499084472656,21.229999542236328,672800.0,-0.01566182124037141,-3.300746876541652,-2.4629621780470963,35.987259819976885,45.800367045359515,-0.019725449783873472,0.45956326265567427,0.39644046663211086,1.6878133320164714,9.543128135233298,0.7150001525878906,-0.3475130221250211,-0.4097508430480943,-2.1700110820380125,1.350509395941824,-1.2898809625430552,0.4703792764468666,1.7076704150406528,58.18710319319332,16.07752734212268,0.8801301194949598,3,-0.33749866485595703,0.7750015258789062,0.7900009155273438,2.5321884155273438,0.7925014495849574,1,0.07130047822678964,1.9629579395018297,21.229999542236328,-1.127654048438413,21.092500686645508,-2.1249880791165197,20.875,0.07130047822678964
4979,2001-03-21,21.122499465942386,21.122499465942386,20.647499084472656,21.002500534057614,1047600.0,0.01076685686455714,6.916743491114445,-0.36089854640159086,37.27152224172746,44.31028527293282,-0.3593291265630434,0.2729735458209177,0.14064140514550516,1.4681432955826992,9.37088453268135,0.4750003814697301,-0.4352798905615103,-0.20025043487548544,-1.9475793302818403,1.5470784605308694,-1.0739148825786629,0.673414012827692,1.2863098910659438,55.95504654791124,18.71665576722554,0.8736644477031767,3,-0.649999618530277,0.5500011444091761,0.23375034332275035,2.3071880340576136,0.7000007629394531,2,0.011954102991681648,-3.300746876541652,20.897499084472656,1.9629579395018297,21.229999542236328,-1.127654048438413,21.092500686645508,0.011954102991681648
4980,2001-03-22,20.512500762939453,21.25,20.36000061035156,21.25,2656400.0,-0.028879096623318,1.4135601636571573,-6.14588167975295,25.8643961885238,41.925157066733846,0.15092511340572656,0.9304817429135284,0.747378414046004,2.082224725926565,9.037724907553041,0.889999389648441,-0.5177065767748132,-0.8101242065429695,-2.557696612476768,0.937448199390829,-1.683910409509867,0.063661996423928,1.7117300601141991,12.175674235156416,-19.18218943673544,0.8737862029668991,3,-0.04000091552734375,1.1599998474121094,0.9162492752075195,2.917186737060547,1.9274997711181605,3,0.035709935358899436,6.916743491114445,21.122499465942386,-3.300746876541652,20.897499084472656,1.9629579395018297,21.229999542236328,0.035709935358899436
4981,2001-03-23,20.712499618530273,20.90999984741211,20.612499237060547,20.612499237060547,1354400.0,0.009750096192667312,-4.9499895096225375,-0.13559387785714655,32.99798020578643,41.34059528536076,-0.09382071972166273,0.789675081292792,0.48743966995256827,1.9017337717503793,8.361810381752205,0.39749908447265625,-0.5622694775233583,-0.6220003128051772,-2.3484209756187866,1.1044203500084322,-1.485210644211982,0.2412100186016275,1.3382273826059787,28.14366424535936,-1.82489552233163,0.8632103314068055,3,-0.23999977111816406,0.9600009918212891,0.7325005531311035,2.7171878814697266,1.1750011444091797,4,0.009052504692975472,1.4135601636571573,20.512500762939453,6.916743491114445,21.122499465942386,-3.300746876541652,20.897499084472656,0.009052504692975472
4982,2001-03-26,21.18000030517578,21.837499618530273,20.940000534057614,21.0,950400.0,0.02257094485241473,-4.983342446244303,1.7999961853172863,40.567857557213124,40.98924220202157,-0.42319019059226193,0.3294158102869744,-0.0312708793719878,1.4561585548762572,8.38293246032502,1.125,-0.6196470971881709,-0.14837465286255025,-1.8761420145767609,1.5793927088516604,-1.0122583337196573,0.7155090279945568,0.7076331033581162,55.49917057711061,22.757222437662065,0.8638836808571061,3,-0.3100004196166992,0.49250030517578125,0.3431248664855957,2.2496871948242188,-0.18000030517578125,0,-0.00047215433133829254,-4.9499895096225375,20.712499618530273,1.4135601636571573,20.512500762939453,6.916743491114445,21.122499465942386,-0.00047215433133829254
4983,2001-03-27,20.772499084472656,21.1875,20.5,21.18000030517578,1280400.0,-0.019239906271556695,2.2544331684062264,-2.2638918323231465,41.691393651076346,40.053172688286885,0.11298407107649666,0.6893675521672762,0.3353484029799674,1.879446450150919,8.686916356184593,0.6875,-0.6396213231010606,-0.5032507896423333,-2.2314429131318434,1.2249413338471768,-1.3673468513870901,0.36084527210242356,1.0650005340576172,27.918697192871655,-8.051569887639857,0.8640960617447558,3,0.3262510299682617,0.9000015258789062,0.7001571655273438,2.6571884155273438,0.6375007629394531,1,0.055482017252771465,-4.983342446244303,21.18000030517578,-4.9499895096225375,20.712499618530273,1.4135601636571573,20.512500762939453,0.055482017252771465
4984,2001-03-28,20.6875,20.75,20.287500381469727,20.725000381469727,1931600.0,-0.004091904595927676,9.571465940054496,0.09202520032951397,44.11303001533863,39.07081981227109,0.2488423474860575,0.6709381817186326,0.3927464808212733,2.0063438031751986,8.611964934823552,0.4849987030029297,-0.5071515981444286,-0.500749874114991,-2.156987057354254,1.1554873091242719,-1.3288684657346224,0.32736871750464047,1.1499996185302734,25.806439704373123,-13.837719453414355,0.8281185916196319,3,0.375,0.9850006103515625,0.703125,2.7421875,-0.11249923706054688,2,0.04845924031698434,2.2544331684062264,20.772499084472656,-4.983342446244303,21.18000030517578,-4.9499895096225375,20.712499618530273,0.04845924031698434
4985,2001-03-29,21.747499465942386,21.747499465942386,20.8125,20.8125,2272400.0,0.05123864487939023,-1.0000000000000075,-24.933065459539286,57.356271024874104,40.0775762605874,-0.7536298611628247,-0.47670613053839617,-0.6634607951427363,0.9806110686343672,8.629199924688539,1.0599994659423864,-0.3937693179480455,0.599374580383305,-0.953620903277038,2.152370064043648,-0.17712316144686824,1.3758723222134783,-2.4149990081787145,94.1935356846649,47.7709949709471,0.7764977418301724,3,-0.6849994659423864,-0.07499885559082387,-0.38812446594238637,1.6821880340576136,-1.1000003814697301,3,0.0034487074275784124,9.571465940054496,20.6875,2.2544331684062264,20.772499084472656,-4.983342446244303,21.18000030517578,0.0034487074275784124
4986,2001-03-30,22.075000762939453,22.5625,21.74250030517578,22.24250030517578,2526800.0,0.01505926221586762,1.0309616829096613,-0.17914399776421824,70.89250756362337,42.9713575853489,-1.0360599279988847,-0.9410596327697931,-0.960618833461595,0.6898782764279083,7.870738495377531,0.8199996948242188,-0.34977454746983483,0.9831258773803704,-0.31801929791503625,2.284271052675777,0.33255328973266884,1.633698465028072,-2.6942003250122077,78.5714585141123,25.260803692576218,0.650572587647703,3,-0.6500005722045898,-0.4025001525878906,-0.7937507629394531,1.3546867370605469,-2.0,4,0.01653453039652608,-1.0000000000000075,21.747499465942386,9.571465940054496,20.6875,2.2544331684062264,20.772499084472656,0.01653453039652608
4987,2001-04-02,21.57999992370605,22.337499618530273,21.575000762939453,22.075000762939453,728000.0,-0.022423593301271083,-2.0198024663380734,2.955236967364343,64.34179826049811,46.121861856517924,-0.5433270795949277,-0.5384441933965896,-0.4061482851196949,1.2193919825414028,7.18933553564273,0.7624988555908203,-0.3626837506158864,0.5292500495910595,-0.6430936466579311,1.70159374584005,-0.05692179853343404,1.115421897715553,-2.0719315032958967,56.813176218083186,-0.446227155743415,0.5861718481244945,4,-0.15499973297118785,0.09250068664551137,-0.40499973297118785,1.8496875762939489,-1.4050006866455043,0,0.014249343851739704,1.0309616829096613,22.075000762939453,-1.0000000000000075,21.747499465942386,9.571465940054496,20.6875,0.014249343851739704
4988,2001-04-03,21.387500762939453,21.725000381469727,21.100000381469727,21.600000381469727,1014400.0,-0.008920257713028734,1.7027049318921326,0.42929143081730403,58.402746133997006,48.46977562232565,-0.30621321146473335,-0.4287693171561173,-0.18642062180153118,1.4221832687142033,6.72600814196559,0.625,-0.35738382331004814,0.3753758430480971,-0.689022103035569,1.4397737891317632,-0.15682312999373593,0.9075748160899302,-1.757255079345704,48.35167322710867,-9.568281746630966,0.5321989730418335,4,0.037499427795410156,0.2849998474121094,-0.21562576293945312,2.042186737060547,-1.0875015258789062,1,-0.01811809464016101,-2.0198024663380734,21.57999992370605,1.0309616829096613,22.075000762939453,-1.0000000000000075,21.747499465942386,-0.01811809464016101
4989,2001-04-04,22.712499618530273,22.712499618530273,21.637500762939453,21.75,1854800.0,0.06195201909176773,1.2337647410859902,-4.529418100546625,65.1048093419183,52.82982152825838,-1.544357543042036,-1.7572274899492122,-1.471255284739513,0.11927761710640539,6.804709960772952,1.3249988555908203,-0.30367057844236456,1.6453746795654283,0.35967978702699455,2.931069572103862,1.0025272332962132,2.2882221258346434,-2.9649637622802736,100.0,42.12055170749969,0.6428474462692167,4,-1.2124996185302734,-1.039999008178711,-1.3296871185302734,0.7171878814697266,-2.4499988555908203,2,-0.05734726661505385,1.7027049318921326,21.387500762939453,-2.0198024663380734,21.57999992370605,1.0309616829096613,22.075000762939453,-0.05734726661505385
4990,2001-04-05,22.607500076293945,22.899999618530273,22.262500762939453,22.774999618530273,1199200.0,-0.004622984876163194,2.0538900817762347,-0.17402556739928698,62.68844261242338,56.128761795662484,-1.2414858703142961,-1.6288235766164831,-1.2997865266487025,0.24049538330702447,7.222773290122447,0.6374988555908203,-0.16100452918343322,1.472500133514405,0.01438484695847464,2.9306154200703354,0.7434424902364398,2.20155777679237,-2.682066394307128,83.75001854367513,27.826803014947252,0.7290576432779644,4,-1.0137500762939453,-0.9349994659423828,-1.2415623664855957,0.8221874237060547,-2.2325000762939453,3,-0.0899037623131872,1.2337647410859902,22.712499618530273,1.7027049318921326,21.387500762939453,-2.0198024663380734,21.57999992370605,-0.0899037623131872
4991,2001-04-06,22.6299991607666,22.9375,22.415000915527344,22.604999542236328,1722800.0,0.0009952044408594318,-1.5802623213318576,-0.1492518618050969,61.95559508161206,58.505177076151256,-1.076599434887445,-1.5998518478817587,-1.264258853042378,0.23625641138167452,7.956055497553415,0.5224990844726562,-0.031301233718135535,1.4102492332458496,-0.18911558606886203,3.0096140525605612,0.610566823588492,2.209931642903207,-2.4666002038563093,83.26525697570737,30.047064678746352,0.7996824096573564,4,-1.0174989700317383,-0.9574985504150391,-1.264061450958252,0.7996883392333984,-2.1299991607666016,4,-0.08760495580269334,2.0538900817762347,22.607500076293945,1.2337647410859902,22.712499618530273,1.7027049318921326,21.387500762939453,-0.08760495580269334
4992,2001-04-09,22.97500038146973,23.11249923706055,22.6875,22.8174991607666,660000.0,0.015245304175762087,-1.0359267211841734,6.3001449607081605,67.70346710078702,61.39540745945244,-1.2741987384120819,-1.8042309639031764,-1.5762510363198956,-0.08979007143000217,8.45897088702217,0.48250007629394887,0.24568598997252877,1.607250404357913,-0.06869377094638196,3.283194579662208,0.7692783167057655,2.4452224920100605,-2.534191320250468,93.16775484324667,38.90185705342396,0.8379720876521476,4,-1.2750005722045934,-1.5837497711181676,-1.0437498092651403,0.4546871185302699,-2.0625000000000036,0,-0.1262241379925828,-1.5802623213318576,22.6299991607666,2.0538900817762347,22.607500076293945,1.2337647410859902,22.712499618530273,-0.1262241379925828
4993,2001-04-10,23.07500076293945,23.25,22.399999618530273,22.72500038146973,1803600.0,0.004352573658730874,1.4285764888924009,2.2222074210423384,67.0004513865938,63.9384542784808,-1.1323171189335817,-1.7541502144509273,-1.6217548091794214,-0.168315378534178,8.364661640660294,0.8500003814697266,0.46828804659537937,1.5548757553100536,-0.16165807338849802,3.2714095840086053,0.6966088409607778,2.4131426696593294,-2.313588880619232,89.14732900093897,33.64535490611413,0.8582669143492758,4,-1.0437507629394496,-1.7837505340576136,-1.0968751907348597,0.3546867370605504,-2.3250007629394496,1,-0.1256772017332528,-1.0359267211841734,22.97500038146973,-1.5802623213318576,22.6299991607666,2.0538900817762347,22.607500076293945,-0.1256772017332528
4994,2001-04-11,22.100000381469727,23.03750038146973,21.9375,23.01250076293945,1060000.0,-0.04225353626144457,1.2857159842814498,-2.6071411054981053,62.996312719602756,64.56512557789509,0.0716523054638003,-0.6909225871157076,-0.6036727410409668,0.8034980410371801,8.170789094604046,1.1375007629394496,0.6029418246216096,0.5013753890991204,-1.1674397692289418,2.1701905474271825,-0.3330321900649089,1.3357829682631497,-0.9901861626743411,12.3809814453125,-46.593801264289766,0.8344075791640309,4,0.07499980926513672,-0.8087501525878906,-0.12187480926513672,1.3296871185302734,-1.7875003814697266,2,-0.08144801417824565,1.4285764888924009,23.07500076293945,-1.0359267211841734,22.97500038146973,-1.5802623213318576,22.6299991607666,-0.08144801417824565
4995,2001-04-12,22.602500915527344,22.75,22.0,22.1875,704800.0,0.022737580334113883,1.1126787805847778,-0.45479533373884246,64.74259578473095,63.88180204690704,-0.33169291234325726,-1.114508760120863,-1.0603939774059015,0.30718686067452694,8.394871833834557,0.75,0.7851640614127184,0.9175008773803697,-0.7723078893780269,2.607309644138766,0.07259649400117141,1.762405260759568,-1.1930606873633138,50.666736421130956,-11.703676550673784,0.8449043833791974,4,-0.42750072479248047,-1.3112506866455078,-0.5587501525878906,0.8271865844726562,-3.2900009155273438,3,-0.10352837331290055,1.2857159842814498,22.100000381469727,1.4285764888924009,23.07500076293945,-1.0359267211841734,22.97500038146973,-0.10352837331290055
4996,2001-04-16,22.28249931335449,23.0,22.252500534057614,22.625,923600.0,-0.014157796226568098,-2.7142992536428854,-0.8253010386984183,58.80238353757054,63.266311522137315,0.023286529097337194,-0.7386556166881775,-0.6981129778778126,0.6310808849802854,8.954754874636139,0.7474994659423864,0.9661020330222705,0.537999343872066,-1.1477645772771403,2.2237632650212724,-0.3048826167025389,1.380881304446671,-0.6153807171334229,26.285661969865803,-35.42738876244182,0.8428819605746034,4,-0.10749912261962535,-0.9912490844726527,-0.1449985504150355,1.1471881866455114,-2.432498931884762,0,-0.08560526745809316,1.1126787805847778,22.602500915527344,1.2857159842814498,22.100000381469727,1.4285764888924009,23.07500076293945,-0.08560526745809316
4997,2001-04-17,23.11750030517578,23.15250015258789,22.28249931335449,22.399999618530273,849200.0,0.037473399194535295,1.2095248706031185,-2.0948883159119673,67.5261611728964,64.28002430423724,-0.6377508087032666,-1.5020081557233702,-1.487191236236125,-0.18764807707356823,9.59508334872901,0.870000839233402,1.015245262979576,1.2786252975463874,-0.49491331601111455,3.0521639111038894,0.39185599076763467,2.16539460432514,-1.2287783124256642,89.90478515625,22.928990374816976,0.8867693067787519,4,-0.6737499237060547,-1.8262500762939453,-0.8737497329711914,0.31218719482421875,-4.210000991821293,1,-0.11322592281267319,-2.7142992536428854,22.28249931335449,1.1126787805847778,22.602500915527344,1.2857159842814498,22.100000381469727,-0.11322592281267319
4998,2001-04-18,22.387500762939453,24.0,22.0625,23.61249923706055,2632800.0,-0.031577788800672746,-1.0666666666666667,-1.7073133126161404,61.58827601235057,63.88929837872972,0.27828029760961925,-0.6900364798401242,-0.7316999478559012,0.5500530194863487,10.637753406189324,1.9375,0.9485571183468053,0.47412567138671946,-1.2575989090031747,2.2058502517766136,-0.39173661880822763,1.3399879615816666,0.8624992370605469,21.818218809185606,-48.28468712006793,0.8658622901949478,4,0.5812492370605469,-0.7212505340576172,-0.38125038146972656,1.0421867370605469,-2.6625003814697266,2,-0.06588499525196934,1.2095248706031185,23.11750030517578,-2.7142992536428854,22.28249931335449,1.1126787805847778,22.602500915527344,-0.06588499525196934
4999,2001-04-19,21.375,22.237499237060547,21.375,22.174999237060547,1664400.0,-0.04522616319082651,-1.156250149011754,0.653061415145455,47.44425899515565,62.195500199033305,1.2081551163937476,0.3608519768541001,0.28256057946278546,1.5674397222929244,11.20620511527329,1.0125007629394531,0.926857621336417,-0.5510001182556152,-2.2620052561534685,1.160005019642238,-1.4065026872045436,0.30450245069331316,2.625,0.0,-64.28560548193212,0.8555025689489267,4,1.3125,0.5762500762939453,0.2975006103515625,2.0546875,-1.1375007629394531,3,-0.0292397660818714,-1.0666666666666667,22.387500762939453,1.2095248706031185,23.11750030517578,-2.7142992536428854,22.28249931335449,-0.0292397660818714
5000,2001-04-20,21.2450008392334,21.337499618530273,20.56999969482422,21.0,2116000.0,-0.006081832082648009,2.569780387947286,-0.30625134110578645,44.14668771116347,60.21673271342791,1.2567158916639123,0.5781858118228342,0.38665187463899997,1.701867973874009,11.234544837323899,0.8050003051757812,0.9637644992461105,-0.7176242828369155,-2.329733723848719,0.8944851581748878,-1.5236790033428171,0.08843043766898617,2.7549991607666016,19.67933190532434,-41.03121806045757,0.8060547205059017,4,1.039999008178711,0.8987493515014648,0.42749977111816406,2.0753116607666016,-1.7950000762939453,4,-0.04389271839948994,-1.156250149011754,21.375,-1.0666666666666667,22.387500762939453,1.2095248706031185,23.11750030517578,-0.04389271839948994
5001,2001-04-23,20.899999618530273,21.537500381469727,20.75,21.302499771118164,1149600.0,-0.01623917190278512,-1.2419959165055714,-1.6428521381694188,45.100864078096855,57.705332377573434,1.4868697946391087,0.9886425129997605,0.7168375327691656,2.034617369900076,11.330082221473797,0.7875003814697266,0.8302014287957746,-1.072000503540039,-2.6554252668612577,0.5114242597811796,-1.8637128852006484,-0.28028812187942975,2.894200363159179,9.620988173327373,-49.45173128934218,0.7917123816606098,4,1.385000228881836,1.2437505722045898,0.6318759918212891,2.3812503814697266,-1.2374992370605469,0,-0.07595692093327944,2.569780387947286,21.2450008392334,-1.156250149011754,21.375,-1.0666666666666667,22.387500762939453,-0.07595692093327944
5002,2001-04-24,21.170000076293945,21.549999237060547,21.0,21.125,868800.0,0.012918682425443029,-2.728807422493777,-0.11180138940225375,48.45029874757862,55.64420430657175,1.043655639893121,0.7566481962209437,0.4291312529193121,1.7513158770176958,11.798925732461422,0.6499996185302734,0.7212337222599281,-0.8015000343322747,-2.385983797080126,0.7829837284155765,-1.5937419157062003,-0.009258152958349086,2.4307478881835927,17.492720935457108,-41.16249116953338,0.7922418813739248,4,1.114999771118164,0.973750114440918,0.15375041961669922,1.8924999237060547,-1.1700000762939453,1,-0.062352370810916935,-1.2419959165055714,20.899999618530273,2.569780387947286,21.2450008392334,-1.156250149011754,21.375,-0.062352370810916935
5003,2001-04-25,21.924999237060547,22.15250015258789,21.225000381469727,21.225000381469727,1051600.0,0.03566363524070293,-1.6500036784640915,15.555503751112617,43.892982647649696,53.52161207635474,0.12110968677815848,0.09741291215529202,-0.35998884342117776,0.9698068607695731,12.658536073353648,0.9825000762939453,0.6280520636928095,-0.10412588119506694,-1.5854796584715984,1.3772278960814646,-0.8448027698333327,0.6365510074431988,1.493903831237791,81.25936517014584,26.684197230265937,0.7406768886382651,4,0.3600006103515625,0.2187509536743164,-0.6306238174438477,1.0125007629394531,-2.237499237060547,2,-0.1376282795305862,-2.728807422493777,21.170000076293945,-1.2419959165055714,20.899999618530273,2.569780387947286,21.2450008392334,-0.1376282795305862
5004,2001-04-26,21.690000534057614,22.112499237060547,21.600000381469727,22.049999237060547,641600.0,-0.010718299255660035,1.1134029943487271,-0.5142847022215249,43.02547247996666,51.10859837582538,0.32612980553545157,0.4335980994637687,-0.1622228946393669,1.1544557528164212,13.356568748030446,0.5124988555908203,0.4511975383554123,-0.38924961090088317,-1.7416930116839673,0.963193789882201,-1.065471311292427,0.28697208949066066,1.557968331832278,70.77412418674031,19.0677689205787,0.676221700391543,4,0.5949993133544957,0.45374965667724965,-0.5737500190734828,0.37249946594238637,-1.5400009155273402,3,-0.09059474892600605,-1.6500036784640915,21.924999237060547,-2.728807422493777,21.170000076293945,-1.2419959165055714,20.899999618530273,-0.09059474892600605
5005,2001-04-27,21.82250022888184,21.997499465942386,21.587499618530273,21.627500534057614,475200.0,0.006108791681040948,-1.981800527118905,-0.5416677704603758,43.962628252188026,49.45973667744954,0.07973656922965233,0.3235963223406486,-0.3146614467204252,0.9668758310966439,13.811178791403872,0.4099998474121129,0.26342473444301717,-0.26049995422362926,-1.6094816929462539,1.0884817844989954,-0.9349908235849433,0.4139909151376848,1.2647904867441113,76.47059623507806,27.568339599021527,0.6744908693613128,4,0.4624996185302699,0.3212499618530238,-0.7500000000000036,-0.5037498474121129,-0.7625007629394531,4,-0.07263150304489685,1.1134029943487271,21.690000534057614,-1.6500036784640915,21.924999237060547,-2.728807422493777,21.170000076293945,-0.07263150304489685
5006,2001-04-30,22.440000534057614,22.625,21.75,21.75,1133600.0,0.028296496675414007,-1.5362299210247707,3.5384698149378395,46.15661189253296,47.08534231296472,-0.5733684993779562,-0.2794864757461255,-0.9101969587830219,0.3080547758814056,13.821669343860032,0.875,0.1770671385799183,0.3387503623962367,-1.0196189961319995,1.6971197209244728,-0.3404343168678814,1.0179350416603548,0.49625272032023204,88.61541748046852,43.44063815087196,0.6791846792641185,4,-0.15500068664550426,-0.29625034332275035,-1.3675003051757777,-1.121250152587887,-0.7849998474121058,0,-0.13324419340276672,-1.981800527118905,21.82250022888184,1.1134029943487271,21.690000534057614,-1.6500036784640915,21.924999237060547,-0.13324419340276672
5007,2001-05-01,21.887500762939453,22.40999984741211,21.462499618530273,22.40250015258789,1428000.0,-0.024621201335517817,2.575480796913687,-0.746375349334782,41.98988442950419,44.907743248204014,-0.23880553352236333,0.31329444475694856,-0.345729363848573,0.8175974349190547,13.882038129384991,0.9775009155273402,0.01387548471001665,-0.22912445068359233,-1.5694939121478946,1.11124501078071,-0.8993091814157452,0.44106028004856057,0.9067772778651744,47.32146871334314,7.390473601983139,0.6701847307321512,5,-0.29000091552734375,0.25624942779541016,-0.8150005340576172,-0.5687503814697266,-0.13750076293945312,1,-0.10165621034436056,-1.5362299210247707,22.440000534057614,-1.981800527118905,21.82250022888184,1.1134029943487271,21.690000534057614,-0.10165621034436056
5008,2001-05-02,21.0,21.75,20.8125,21.75,1877200.0,-0.040548291582115925,1.5,1.4563124055583538,42.491467710096664,44.35743310541967,0.481852226904131,1.2335193102275213,0.5307779809613606,1.6500575488828417,14.169496777827023,1.0750007629394531,-0.10850906160048268,-1.0972501754760735,-2.492092211722028,0.29759186076988087,-1.7946711935990507,-0.3998291573530963,1.6608213400458034,10.344827586206897,-31.7049276365398,0.6974210181229774,5,0.5974998474121094,1.1437501907348633,0.27125024795532227,0.31875038146972656,0.6000003814697266,2,-0.04761904761904767,2.575480796913687,21.887500762939453,-1.5362299210247707,22.440000534057614,-1.981800527118905,21.82250022888184,-0.04761904761904767
5009,2001-05-03,21.40999984741211,21.549999237060547,20.375,21.149999618530273,1910000.0,0.019523802257719547,3.3518570192324675,-0.34666697184244794,41.75595754545068,44.09179642034048,0.08642804774351731,0.7598965039031036,0.14253046996254426,1.1833495842839596,13.530755439639663,1.1749992370605469,-0.37596489272333855,-0.6221253395080559,-2.0176430745916853,0.7733923955755735,-1.3198842070498706,0.07563352803375878,1.1253721939203984,45.99999321831597,4.832021538146293,0.6977588675418143,5,0.09000015258789062,0.7337503433227539,-0.02437448501586914,-0.09124946594238281,0.03000068664550426,3,-0.0804530527645152,1.5,21.0,2.575480796913687,21.887500762939453,-1.5362299210247707,22.440000534057614,-0.0804530527645152
5010,2001-05-04,20.575000762939453,21.424999237060547,20.25,21.25,2548000.0,-0.03900042458774633,1.2926865577211506,-2.5961486263433957,38.98032482660301,43.411736503507825,0.9123346895329085,1.5123578667461999,0.9996184157925967,1.950720653249114,12.764916754639893,1.1749992370605469,-0.5878689226303209,-1.3554994583129876,-2.8658904121030346,0.1548914954770595,-2.1106949352080093,-0.6003039814179658,1.7875415150864526,13.684242650082238,-28.15315199023742,0.7551954768950233,5,0.8624992370605469,1.5499992370605469,0.7924995422363281,0.7437496185302734,1.6749992370605469,4,-0.02065619094288007,3.3518570192324675,21.40999984741211,1.5,21.0,2.575480796913687,21.887500762939453,-0.02065619094288007
5011,2001-05-07,20.647499084472656,20.887500762939453,20.424999237060547,20.637500762939453,994400.0,0.0035236120945274507,-1.1264370840019995,-0.014812344939445145,32.3192386985787,41.61939649806339,0.8942974411488862,1.3530941681200659,0.951796301787585,1.8100798307421684,11.929059647369431,0.46250152587890625,-0.6033220851973908,-1.1838761329650893,-2.7597709852618166,0.392018719331638,-1.971823559113453,-0.39592870681672565,1.5037889657506582,18.402736692268704,-16.63756163112076,0.787947426148364,5,0.7900009155273438,1.4775009155273438,0.720001220703125,0.6712512969970703,1.5775012969970703,0,0.019978224955095936,1.2926865577211506,20.575000762939453,3.3518570192324675,21.40999984741211,1.5,21.0,0.019978224955095936
5012,2001-05-08,20.075000762939453,20.875,20.0625,20.647499084472656,2170000.0,-0.02772724770157431,-1.7196659665072687,-57.259442960702025,33.064800448321506,40.41626514258248,1.4473386712338794,1.7889105313060298,1.5161502602449772,2.329126307771336,11.051522547516,0.8125,-0.5964308650632404,-1.6113744735717788,-3.275411074911137,0.05266212776757939,-2.443392774241456,-0.7793561729021015,1.8861584822615285,0.7407859519675926,-34.48604961022933,0.8320183006696787,5,1.2687492370605469,1.9562492370605469,1.4737496376037598,1.2437496185302734,1.8449993133544922,1,0.0787048499954679,-1.1264370840019995,20.647499084472656,1.2926865577211506,20.575000762939453,3.3518570192324675,21.40999984741211,0.0787048499954679
5013,2001-05-09,20.174999237060547,20.412500381469727,20.0,20.200000762939453,1327600.0,0.004981243851591932,-1.2000020345052083,0.04367091559666038,39.85627958570342,40.06413259877545,1.1990948494224867,1.5394394358314543,1.3921571491819051,2.1886881300493286,10.492372301484417,0.41250038146972656,-0.5706517518899403,-1.3663759231567383,-3.0263258727445255,0.2935740264310489,-2.1963508979506337,-0.5364009483628429,1.5583208987163175,11.290278916034781,-27.21964894659353,0.8299749747938938,5,1.1375007629394531,1.8250007629394531,1.373751163482666,1.1437511444091797,2.125,2,0.0780669552664095,-1.7196659665072687,20.075000762939453,-1.1264370840019995,20.647499084472656,1.2926865577211506,20.575000762939453,0.0780669552664095
5014,2001-05-10,20.299999237060547,20.42250061035156,20.040000915527344,20.177499771118164,862800.0,0.006195787099232186,1.0816184599096106,-4.899679584986268,42.00505464026756,39.84662441967318,0.9568063440867896,1.3414504670335319,1.2243746036486058,2.0258101237814294,10.426797920110445,0.3824996948242152,-0.5908662063031223,-1.1513758659362807,-2.8776595259642868,0.5749077940917253,-2.014517695950282,-0.2882340359222795,1.190656079707555,21.052589310810994,-19.019742010076023,0.8631418300140026,5,1.0125007629394531,1.7000007629394531,1.248751163482666,1.0187511444091797,3.075000762939453,3,0.0640394676486411,-1.2000020345052083,20.174999237060547,-1.7196659665072687,20.075000762939453,-1.1264370840019995,20.647499084472656,0.0640394676486411
5015,2001-05-11,20.262500762939453,20.8700008392334,20.149999618530273,20.149999618530273,649600.0,-0.0018472155433698623,-11.799891494159334,0.9183806928766057,44.31057709428224,39.64150944208977,0.837857385093244,1.259214022716776,1.2141459717524938,2.0021247052464943,10.152426778625784,0.720001220703125,-0.6385881900597177,-1.0718743324279778,-2.7868126667586886,0.6430640019027329,-1.9293434995933332,-0.21440516526262243,1.0194628094811158,29.577525327418947,-13.754048887031281,0.8574691671653547,5,0.9424991607666016,1.7374992370605469,1.3237495422363281,1.4099998474121094,2.737499237060547,4,0.058112262888687205,1.0816184599096106,20.299999237060547,-1.2000020345052083,20.174999237060547,-1.7196659665072687,20.075000762939453,0.058112262888687205
5016,2001-05-14,20.375,20.712499618530273,20.21999931335449,20.4375,532000.0,0.00555209045402294,-1.644287191881094,-0.5555499042096875,42.699710621936894,39.72037901902674,0.44883292327045154,1.050333687269557,1.0332881521965298,1.8150023204082615,9.627252666695492,0.4925003051757848,-0.66554383857925,-0.8640001296997077,-2.5690605508856947,0.8410602914862793,-1.716530340292703,-0.011469919106712467,0.7274886722816909,42.857142857142854,-3.5882583175077016,0.8525302105929937,5,0.5,1.625,1.2581253051757812,1.2975006103515625,3.0,0,0.09202453987730053,-11.799891494159334,20.262500762939453,1.0816184599096106,20.299999237060547,-1.2000020345052083,20.174999237060547,0.09202453987730053
5017,2001-05-15,20.5,20.5,20.184999465942386,20.375,487200.0,0.006134969325153339,4.040008544921818,-2.0,35.202472467182844,38.91049065870298,0.11881240506980717,0.7580481711707208,0.8656824364873081,1.6143505058026122,8.94628876490297,0.31500053405761363,-0.7137445820349164,-0.6081251144409165,-2.0937857209728286,0.8775354920909955,-1.3509554177068743,0.13470518882504123,0.44814025816225467,57.47120892901382,14.792161677900438,0.7428303032659567,5,0.27499961853027344,1.5,1.142500400543213,1.1725006103515625,2.7000007629394496,1,0.08414636007169407,-1.644287191881094,20.375,-11.799891494159334,20.262500762939453,1.0816184599096106,20.299999237060547,0.08414636007169407
5018,2001-05-16,20.912500381469727,20.912500381469727,20.362499237060547,20.4375,603200.0,0.020121969827791464,1.3157924324497967,3.8000030517578125,42.213307028375155,38.961307267916816,-0.343531022703889,0.24177451537743977,0.42230889792315907,1.1198453727972009,7.627049887266655,0.5500011444091797,-0.8270372262731058,-0.12187471389770366,-1.4811954428274419,1.2374460150320346,-0.8015350783625728,0.5577856505671654,-0.9125003814697266,100.0,58.360116206788426,0.679660364464869,5,-0.20000076293945312,1.0874996185302734,0.633124828338623,0.7600002288818359,1.5874996185302734,2,0.04817691220304532,4.040008544921818,20.5,-1.644287191881094,20.375,-11.799891494159334,20.262500762939453,0.04817691220304532
5019,2001-05-17,20.75,20.852500915527344,20.709999084472656,20.850000381469727,844400.0,-0.007770490305105571,1.7142831192893861,-0.21052694981067072,39.32302990278484,38.99938560971479,-0.31793094889441065,0.37423806098326295,0.569061597526769,1.2115368508433235,7.077047654036507,0.2025012969970703,-0.8751267351082639,-0.2531250953674302,-1.608204322313231,1.1019541315783705,-0.9306647088403288,0.4244145181054684,-0.7317499923706059,78.68849588513395,39.7420218614121,0.6775396134729001,5,-0.2937498092651367,1.25,0.911250114440918,0.9225006103515625,1.5499992370605469,3,0.07469875841255647,1.3157924324497967,20.912500381469727,4.040008544921818,20.5,-1.644287191881094,20.375,0.07469875841255647
5020,2001-05-18,20.3125,20.747499465942386,20.309999465942386,20.7450008392334,1059200.0,-0.02108433734939763,1.0000087193460165,4.3249918937992335,28.033003776102774,38.523137284995244,0.08763303404204237,0.7781938691607309,0.9970916661531248,1.5754640136875722,7.234158441706288,0.44000053405761363,-0.8795143686758564,-0.6440000534057617,-2.027901471008004,0.7399013641964807,-1.3359507622068847,0.04795065539536125,-0.27636498489379946,17.525824550364025,-14.51253269839641,0.691950708801122,5,0.14375019073486328,1.6875,1.4206252098083496,1.3600006103515625,2.0725002288818395,4,0.15076923076923077,1.7142831192893861,20.75,1.3157924324497967,20.912500381469727,4.040008544921818,20.5,0.15076923076923077
5021,2001-05-21,19.3125,20.3125,19.125,20.309999465942386,2711200.0,-0.04923076923076919,1.3690760446652295,2.306352671385424,25.66158760834763,37.7005580805537,0.9815713930037795,1.742503448845973,1.9859613603029516,2.480110610716004,7.700069818068117,1.1875,-0.9406829249328297,-1.5646250724792488,-3.1321008179014314,0.0028506729429338407,-2.348362945190342,-0.7808871997681557,1.6000003814697266,10.489508250948338,-18.805336403209246,0.783737872711092,5,0.7062501907348633,2.25,2.4206252098083496,2.3600006103515625,3.6975002288818395,0,0.1909385113268609,1.0000087193460165,20.3125,1.7142831192893861,20.75,1.3157924324497967,20.912500381469727,0.1909385113268609
5022,2001-05-22,19.850000381469727,19.9375,19.125,19.3125,1719600.0,0.027831734962833643,1.2807029754654602,-0.5388477887172839,38.36031102954888,37.53433935209208,0.4568398762005863,1.160543200914475,1.473005881451975,1.8331976827703897,8.179091080196244,0.8125,-0.9009036231155285,-0.9611247062683113,-2.586757888988693,0.6645084764520703,-1.7739412976285003,-0.14830811490812223,1.026749992370604,40.559453244626084,8.501249167652375,0.8128165913601905,5,0.16874980926513672,1.7124996185302734,1.883124828338623,1.822500228881836,2.965000152587887,1,0.17758184134953026,1.3690760446652295,19.3125,1.0000087193460165,20.3125,1.7142831192893861,20.75,0.17758184134953026
5023,2001-05-23,18.90749931335449,19.875,18.905000686645508,19.612499237060547,2314400.0,-0.04748116120919965,-1.7324032956966282,-1.3116268341583786,27.13564896800912,35.88218316628559,1.341736143656913,1.966197741521956,2.4292029715407466,2.6611917490889567,8.197298079214441,0.9699993133544922,-0.8444604105443467,-1.7527507781982443,-3.4987570838182336,-0.006744472578255056,-2.6257539310082407,-0.8797476253882479,1.9342160530090347,0.12829917408612668,-28.920221029574947,0.8730031528099953,5,1.0012512207031286,2.5450010299682653,2.9600009918212926,2.765001296997074,3.8425006866455114,2,0.22702639722182294,1.2807029754654602,19.850000381469727,1.3690760446652295,19.3125,1.0000087193460165,20.3125,0.22702639722182294
5024,2001-05-24,19.725000381469727,19.737499237060547,19.024999618530273,19.024999618530273,2054000.0,0.0432368688511775,-1.0357109770518962,-0.992908991053041,42.20897353101709,35.64867165925613,0.48510831108985997,1.0476492484931121,1.6189801689695393,1.7312779901162116,8.21648900708345,0.8299999237060582,-0.7348770625441148,-0.836999702453614,-2.5600203277934312,0.8860209228862033,-1.6985100151235208,0.02451061021629286,1.0392463977050745,44.50476190476182,12.954565582594615,0.8615103126699082,5,0.18375015258789062,1.0399999618530273,2.5924997329711914,1.947500228881836,2.5699996948242188,3,0.14068438858623256,-1.7324032956966282,18.90749931335449,1.2807029754654602,19.850000381469727,1.3690760446652295,19.3125,0.14068438858623256
5025,2001-05-25,20.237499237060547,20.3125,19.725000381469727,19.725000381469727,1405600.0,0.0259821974995893,-1.2926865577211506,0.7321404243028649,46.522475989071644,36.073423366715545,-0.034989487573135136,0.43249178194574256,1.1087428618269861,1.152364509356886,7.93862007514771,0.5874996185302734,-0.6860639357569589,-0.24525079727172994,-1.8669866531642896,1.3764850586208297,-1.0561187252180098,0.5656171306745499,0.45237769841308406,94.67134639229742,58.919314759097446,0.8108679279462804,5,-0.3287487030029297,0.527501106262207,2.081875801086426,1.4350013732910156,2.012500762939453,4,0.10191476604100291,-1.0357109770518962,19.725000381469727,-1.7324032956966282,18.90749931335449,1.2807029754654602,19.850000381469727,0.10191476604100291
5026,2001-05-29,19.450000762939453,20.13500022888184,19.375,20.13500022888184,1168400.0,-0.03891283527161116,1.218980500477521,-1.3365873083808224,44.88543103292192,37.14930765179767,0.6788919901190695,1.037705316650051,1.882386941578801,1.8654504850211957,7.199139576024064,0.8624992370605469,-0.6814167147593757,-0.8832492828369141,-2.2810946731421744,0.5145961074683463,-1.582171977989546,-0.18432658768428212,1.1684811225810527,38.721161077872715,-1.3992648476136722,0.698922695152631,5,0.45874977111816406,1.3149995803833008,2.764374256134033,2.2224998474121094,2.549999237060547,1,0.15089970955347276,-1.2926865577211506,20.237499237060547,-1.0357109770518962,19.725000381469727,-1.7324032956966282,18.90749931335449,0.15089970955347276
5027,2001-05-30,19.662500381469727,19.924999237060547,19.612499237060547,19.924999237060547,1551200.0,0.0109254298300685,1.380962761126249,0.3832103069302224,45.88188810565045,37.55692777149493,0.37448032583510127,0.6850925088203219,1.6537838679552017,1.629414905723067,6.790612554449388,0.47499847412109375,-0.6901992326339936,-0.5594996452331529,-1.7793395163186894,0.6603402258523836,-1.1694195807759193,0.05042029030961359,0.8874422560957811,53.81883228197606,9.636365977813114,0.6099199355427679,5,0.21625041961669922,1.1024999618530273,2.5518746376037598,2.010000228881836,3.137498855590824,2,0.17024792282098833,1.218980500477521,19.450000762939453,-1.2926865577211506,20.237499237060547,-1.0357109770518962,19.725000381469727,0.17024792282098833
5028,2001-05-31,20.0,20.25,19.9375,20.024999618530273,1159200.0,0.017164633794404915,-3.166677263074908,0.09523705722070845,47.66900271267464,38.4842580837049,-0.1185348244136506,0.2833622761762804,1.3144896745491685,1.2725977955077141,6.964065241304692,0.5874996185302734,-0.6918164816304966,-0.17200002670288228,-1.3383749128200648,0.9943748594143003,-0.7551874697614736,0.411187416355709,0.48414495952870595,75.72816253123978,27.43766287508039,0.5831874430585913,5,-0.1737499237060547,0.7650003433227539,2.2143750190734863,1.6725006103515625,4.129999160766602,3,0.14075002670288073,1.380962761126249,19.662500381469727,1.218980500477521,19.450000762939453,-1.2926865577211506,20.237499237060547,0.14075002670288073
5029,2001-06-01,19.6875,20.049999237060547,19.549999237060547,20.024999618530273,1047200.0,-0.015625,1.5806527827683463,13.500190737773709,45.715343953846144,40.44896254789862,0.03061979239428325,0.48507014803462667,1.6142732775790698,1.5612721495888877,7.734557466272063,0.5,-0.6741365589193364,-0.3983750343322754,-1.4259722024529111,0.6292221337883603,-0.9121736183925933,0.11542354972804247,0.7334791886133765,33.33333333333333,-16.6085855810054,0.5137985840603186,6,-0.0787496566772461,1.077500343322754,2.5268750190734863,1.9850006103515625,4.432500839233398,4,0.15555555555555545,-3.166677263074908,20.0,1.380962761126249,19.662500381469727,1.218980500477521,19.450000762939453,0.15555555555555545
5030,2001-06-04,20.149999618530273,20.450000762939453,20.0,20.450000762939453,790000.0,0.023492044115823507,1.9999936421954772,0.888893284429801,48.406512758569356,42.97617645347881,-0.5111024769998984,-0.011491186512341045,1.163834453553772,1.0948584841109295,8.202360510949655,0.7625007629394531,-0.7220573178645502,0.08537464141845774,-0.9168993414972313,1.0876486243341468,-0.4157623500393868,0.5865116328763023,-1.2449989318847656,72.09293660509927,20.376825603673794,0.5011369914578446,6,-0.47249889373779297,0.6150007247924805,2.064375400543213,1.522500991821289,4.735000610351566,0,0.10645163763631516,1.5806527827683463,19.6875,-3.166677263074908,20.0,1.380962761126249,19.662500381469727,0.10645163763631516
5031,2001-06-05,21.059999465942386,21.25,20.2450008392334,20.350000381469727,1622400.0,0.04516128360495153,-1.184785132602458,-2.366654586838085,53.56914923490881,44.666047365185456,-1.2819635032392434,-0.9370458493660259,0.27027079850878266,0.15700651453448344,8.63702293258152,1.1000003814697266,-0.723512717204283,0.9747494697570822,-0.09287432754511826,2.0423732670592827,0.4409375711059802,1.5085613684081842,-2.1240987777709996,88.82350301248772,36.272432954938054,0.533811898651101,6,-0.9824991226196325,-0.29499912261963246,1.1543755531311,0.6125011444091761,3.9300003051757777,1,0.056505249963659576,1.9999936421954772,20.149999618530273,1.5806527827683463,19.6875,-3.166677263074908,20.0,0.056505249963659576
5032,2001-06-06,21.655000686645508,21.899999618530273,21.13999938964844,21.375,1320600.0,0.028252670265511703,-1.026662122949933,0.3943676728167526,54.62472931212848,47.720389625643165,-1.7813248221289513,-1.4836771577809884,-0.3161126352263466,-0.4604243052173089,8.942875377247855,0.8400001525878871,-0.6117124930812139,1.490750694274901,0.21314273899193736,2.7683586495578645,0.8519467166334174,2.1295546719163845,-2.626536026000977,89.5745152291618,41.24808015552106,0.6388039776414826,6,-1.1925010681152344,-0.9975004196166992,0.5593743324279785,0.017499923706054688,3.2349987030029332,2,0.01593162329324005,-1.184785132602458,21.059999465942386,1.9999936421954772,20.149999618530273,1.5806527827683463,19.6875,0.01593162329324005
5033,2001-06-07,21.75,22.01000022888184,21.51499938964844,21.655000686645508,1149600.0,0.0043869457558169955,-1.6399910482226645,0.3392824299561992,56.281407757638256,49.28399342860107,-1.5988486599561398,-1.5332414747824288,-0.388075588992038,-0.569544936606114,9.236284589176263,0.49500083923339844,-0.383579449911295,1.5069999694824219,0.04565263979452183,2.968347299170322,0.7763263046384736,2.23767363432637,-2.5492432418823263,89.43088926605085,43.08841700591806,0.7306736648439496,6,-1.057499885559082,-1.2924995422363281,0.12062501907348633,-0.0774993896484375,4.54999923706055,3,0.04827582699128974,-1.026662122949933,21.655000686645508,-1.184785132602458,21.059999465942386,1.9999936421954772,20.149999618530273,0.04827582699128974
5034,2001-06-08,21.600000381469727,21.90999984741211,21.600000381469727,21.75,646400.0,-0.006896534185299896,-3.1333367241839705,-1.5789547653944225,58.39035906885075,50.60264710413209,-1.2906340962359089,-1.3500744143984669,-0.21356746593516007,-0.427197638020413,9.558935823785436,0.3099994659423828,-0.2740534106728809,1.2920002937316895,-0.290635547588451,2.87463613505183,0.5006823730716192,2.0833182143917597,-2.1745041456909213,79.60199996394054,28.391074612629858,0.7913179206600708,6,-0.9075002670288086,-1.1424999237060547,0.27062463760375977,0.07250022888183594,4.350000381469723,4,0.11712957104701349,-1.6399910482226645,21.75,-1.026662122949933,21.655000686645508,-1.184785132602458,21.059999465942386,0.11712957104701349
5035,2001-06-11,21.440000534057614,21.950000762939453,21.0,21.604999542236328,684000.0,-0.007407400212333992,1.222220239277038,1.0999961852930566,65.56897903716626,52.900819104603684,-1.0528384345815525,-1.1566375721094495,-0.06458519307920696,-0.26612820847087093,10.192109911642907,0.9500007629394531,0.002040603289845677,1.0731254577636697,-0.5880425850657538,2.7342935005930933,0.24254143634895797,1.9037094791783815,-1.8077439788305654,67.70538855892974,10.87489044485963,0.8305840214147117,6,-0.6600008010864222,-0.9825000762939418,0.381874561309818,0.23250007629394887,4.059999465942386,0,0.12500001112026937,-3.1333367241839705,21.600000381469727,-1.6399910482226645,21.75,-1.026662122949933,21.655000686645508,0.12500001112026937
5036,2001-06-12,22.25,22.299999237060547,21.399999618530273,21.700000762939453,1318800.0,0.037779824895792125,1.769239346686777,-3.333348746344155,66.88951736412649,55.23500013332324,-1.591223388776811,-1.9172634864006213,-0.8869750885072705,-1.0591102248419517,11.000799823742657,0.8999996185302734,0.15317121982756277,1.789374923706056,-0.07315525859164396,3.651905106003756,0.8581098325572079,2.7206400148549044,-2.4275239508805697,96.15390258431219,35.725838647473104,0.9312650911488494,6,-1.3250007629394531,-1.6475000381469727,-0.46875,-0.5774993896484375,2.5949993133544886,1,0.11842697657895918,1.222220239277038,21.440000534057614,-3.1333367241839705,21.600000381469727,-1.6399910482226645,21.75,0.11842697657895918
5037,2001-06-13,22.225000381469727,22.5,21.799999237060547,22.125,639800.0,-0.0011235783609111483,1.1538497653959805,0.18181912761220428,76.80810596696082,58.47267827268837,-1.3013590709432563,-1.8513233108925036,-0.8589540630300085,-1.0001006682758877,11.884432827453937,0.7000007629394531,0.2506244285076953,1.6781252861022935,-0.3449275007288932,3.7011780729334802,0.6665988926867001,2.689651679517887,-2.154772013556183,81.66669209798178,13.048852401870661,1.011526393415594,6,-1.2000007629394531,-1.5225000381469727,-0.44375038146972656,-0.5524997711181641,2.699998855590824,2,0.12440941922114779,1.769239346686777,22.25,1.222220239277038,21.440000534057614,-3.1333367241839705,21.600000381469727,0.12440941922114779
5038,2001-06-14,21.920000076293945,22.21999931335449,21.600000381469727,22.21999931335449,362400.0,-0.013723298085073443,3.1333367241840446,-2.9999809265863955,69.3392199593188,61.09755338440755,-0.7770839953545554,-1.5462506696633262,-0.5482084134784984,-0.6779868866764396,12.323595544201515,0.625,0.4274274511183904,1.3227499961853013,-0.7869551380432682,3.432455130413871,0.26789742907101655,2.377602563299586,-1.5581991125300263,61.33333841959635,-9.90772998663575,1.0548525671142854,6,-0.6700000762939453,-1.2174997329711914,-0.2325000762939453,-0.2474994659423828,2.430000305175785,3,0.1354926689332676,1.1538497653959805,22.225000381469727,1.769239346686777,22.25,1.222220239277038,21.440000534057614,0.1354926689332676
5039,2001-06-15,22.299999237060547,22.875,22.0,22.125,901400.0,0.017335728076824486,-3.117654450637729,-0.5833322736925161,68.60623897057809,63.34196740796407,-0.8353772375802393,-1.9016736311212696,-0.9606433584288752,-1.0399860752374934,13.037406755980477,0.9549999237060547,0.6096100624403711,1.6252491950988777,-0.6177498358197298,3.868248226017485,0.5037496796395757,2.7467487105581796,-1.6816143889482973,69.33329264322917,1.012374684715951,1.1214995154593037,6,-0.7399988174438477,-1.409998893737793,-0.6437492370605469,-0.6274986267089844,2.200000762939453,4,0.17937220344619442,3.1333367241840446,21.920000076293945,1.1538497653959805,22.225000381469727,1.769239346686777,22.25,0.17937220344619442
5040,2001-06-18,23.375,23.524999618530273,22.60000038146973,22.625,1569400.0,0.04820631388869745,-1.3125002980235199,4.285732970027248,83.66209753457926,66.68562833014968,-1.5698941605641181,-2.8833042442797847,-2.0528720914119916,-2.07733025466921,14.369785107222905,1.2250003814697266,0.7995347962138588,2.5471249580383315,0.00946579918974777,5.084784116886915,1.2782953786140396,3.8159545374626234,-2.4406890306234637,92.94119442210477,20.013735871773505,1.2688295794242914,6,-1.1125001907348633,-2.1599998474121094,-1.71875,-1.7024993896484375,0.4500007629394496,0,0.11016046044660754,-3.117654450637729,22.299999237060547,3.1333367241840446,21.920000076293945,1.1538497653959805,22.225000381469727,0.11016046044660754
5041,2001-06-19,23.0,23.47500038146973,22.95000076293945,23.375,441400.0,-0.016042780748663055,-1.2105318106619092,-0.5,77.84731339886909,69.26591545089865,-0.9954471930877311,-2.337738435973584,-1.7005381213509807,-1.6714617147699755,14.374653239280066,0.5249996185302805,1.0443825541153942,1.9877499580383287,-0.6211628638838107,4.596662779960468,0.683293547077259,3.2922063689993983,-1.6511788467588673,72.72728173482592,-2.509171994796773,1.30445641096107,6,-0.7375001907348633,-1.7849998474121094,-1.3975000381469727,-1.3274993896484375,1.4200000762939453,1,0.10869565217391308,-1.3125002980235199,23.375,-3.117654450637729,22.299999237060547,3.1333367241840446,21.920000076293945,0.10869565217391308
5042,2001-06-20,23.375,23.375,22.92499923706055,23.0,1069000.0,0.016304347826086918,1.4000040690103976,-1.0,77.98508029211854,71.67743462139644,-1.230173195704225,-2.56671046902839,-2.1054360650952475,-2.028068386578255,14.365799780753601,0.4500007629394496,1.266997642935472,2.186499977111815,-0.5642322128491735,4.937232167072803,0.8111338821313225,3.5618660720923074,-1.6779902923126038,92.20780893610528,16.329914556393177,1.3753660949804938,6,-1.1125001907348633,-2.1599998474121094,-1.9375,-1.7024993896484375,0.8999996185302734,2,0.0628876711595503,-1.2105318106619092,23.0,-1.3125002980235199,23.375,-3.117654450637729,22.299999237060547,0.0628876711595503
5043,2001-06-21,23.20000076293945,23.649999618530273,23.20000076293945,23.5,789000.0,-0.0074865983769218936,-1.9999999999999527,-0.7999979654948012,79.80485316404716,74.05682285419604,-0.9251505466766012,-2.164620417739755,-1.9662085134438207,-1.8257767193989807,14.218697226705595,0.44999885559082387,1.3879475685475136,1.7968756675720172,-0.8731489159858192,4.466900251129854,0.4618633757930972,3.1318879593509372,-1.2105126695171933,72.72733578013445,-8.179704737277504,1.3350122917789191,6,-0.8750009536743129,-1.922500610351559,-1.8125009536743129,-1.527500152587887,1.5,3,0.07435338006008507,1.4000040690103976,23.375,-1.2105318106619092,23.0,-1.3125002980235199,23.375,0.07435338006008507
5044,2001-06-22,22.5,23.07500076293945,22.325000762939453,23.07500076293945,488600.0,-0.030172445686194038,1.6086921908275096,1.9166740841524013,69.16803183685786,74.45671760971734,-0.09393772254206212,-1.3134030223841862,-1.2794190552299582,-1.102875692655445,13.599533646331247,0.8749999999999964,1.4468161371368353,0.9581249237060554,-1.6319329672011875,3.5481828146132983,-0.3369040217475643,2.253153869159675,-0.21161983205830026,13.20750099686043,-65.97180984684792,1.2950289454536208,6,0.024999618530273438,-1.2224998474121094,-1.1437501907348633,-0.8337497711181641,2.25,4,0.08222223917643245,-1.9999999999999527,23.20000076293945,1.4000040690103976,23.375,-1.2105318106619092,23.0,0.08222223917643245
5045,2001-06-25,22.299999237060547,22.92499923706055,22.2549991607666,22.625,313800.0,-0.008888922797309018,-2.2289089070686816,0.5652179681954219,61.43911211866661,73.85111702688847,0.26919114069560734,-1.0023535340435856,-1.1114255844087069,-0.882901066180743,13.811575717645963,0.6700000762939489,1.483856323255253,0.6549991607666001,-1.8800420004212448,3.190040321954445,-0.6125214198273206,1.9225197413605208,1.3500003814697266,3.2258108621759902,-71.6464076585472,1.2675205805939223,6,0.3250007629394531,-1.0224990844726562,-1.0718741416931152,-0.6337490081787109,2.395000457763672,0,0.09865474610793945,1.6086921908275096,22.5,-1.9999999999999527,23.20000076293945,1.4000040690103976,23.375,0.09865474610793945
5046,2001-06-26,22.38500022888184,22.424999237060547,21.75,22.299999237060547,634800.0,0.0038117037995242242,7.1818581155282235,-0.26154089932745206,57.433804123447054,71.69841682205362,0.2294867718799729,-0.9024676352302272,-1.2177898840213963,-0.9475903854663592,13.394703125949697,0.6749992370605469,1.522484448827818,0.5932501792907736,-1.7384276520845248,2.924928010666072,-0.5725887363968774,1.7590890949784246,1.2370993804931594,33.42107138805838,-37.95592535696588,1.1658389156876496,6,0.2399997711181605,-1.1075000762939489,-1.1568751335144078,-0.7187500000000036,2.1350002288818324,1,0.06432881480160435,-2.2289089070686816,22.299999237060547,1.6086921908275096,22.5,-1.9999999999999527,23.20000076293945,0.06432881480160435
5047,2001-06-27,23.01000022888184,23.19499969482422,22.34000015258789,22.38999938964844,401000.0,0.027920482180455952,-1.3750009934116703,7.29404240996267,61.58088331971193,70.83637941765284,-0.30446899672272565,-1.3321212988377127,-1.8842497984270032,-1.5518710997212075,13.251903573285395,0.8549995422363281,1.5444115991310845,1.0508751869201696,-1.1117045959964926,3.2134549698368318,-0.030414704538163306,2.1321650783785024,0.5372153961181603,66.31581483455774,-2.6627508476306474,1.0812898914583315,6,-0.31000041961670277,-1.7325000762939489,-2.219375133514408,-1.4475002288818395,1.264999389648434,2,0.061277698104595935,7.1818581155282235,22.38500022888184,-2.2289089070686816,22.299999237060547,1.6086921908275096,22.5,0.061277698104595935
5048,2001-06-28,22.815000534057614,23.10000038146973,22.7450008392334,23.01000022888184,1069600.0,-0.008474562924143947,-1.1194060443189535,-0.3145152110847684,61.07566105184087,69.99964853779315,0.034461615925572175,-0.9648858953511343,-1.7102970774759143,-1.3434625399812354,13.605888541058498,0.3549995422363317,1.4892482794461657,0.7151254653930614,-1.2696963765719467,2.6999473073580695,-0.2772854555894426,1.7075363863755655,0.6603264659423864,73.70247466987657,5.817051467759256,0.992410920982504,6,-0.11500072479247692,-1.537500381469723,-2.024375438690182,-1.2525005340576136,1.4449996948242259,3,0.06399294544364409,-1.3750009934116703,23.01000022888184,7.1818581155282235,22.38500022888184,-2.2289089070686816,22.299999237060547,0.06399294544364409
5049,2001-06-29,22.75,23.625,22.75,22.93000030517578,1854400.0,-0.0028490261904917658,-8.722205738990379,0.9230799327046888,62.15212570238363,67.60965166754919,0.18998674335268362,-0.6942829515808207,-1.6348918524756968,-1.2714822688093648,13.694293978274757,0.875,1.3775043397546725,0.4969999313354485,-1.1475683484428316,2.1415682111137286,-0.32528420855369333,1.3192840712245903,-1.0,53.333333333333336,-13.972790482429083,0.8222841398891404,6,-0.05000019073486328,-1.4125003814697266,-2.0693745613098145,-1.297499656677246,1.8999996185302734,4,0.08571431925008577,-1.1194060443189535,22.815000534057614,-1.3750009934116703,23.01000022888184,7.1818581155282235,22.38500022888184,0.08571431925008577
5050,2001-07-02,22.295000076293945,22.95000076293945,22.174999237060547,22.85000038146973,843600.0,-0.019999996646419937,1.0529812701155623,3.0833298012122436,50.44687249861827,64.56515823418799,0.5315790877637241,-0.07414704034470887,-1.1703689518178564,-0.8250508590158461,14.118723263734957,0.7750015258789027,1.3483524619205483,-0.06525001525879048,-1.3788208565545723,1.2483208260369913,-0.7220354359066796,0.5915354053890987,-0.5075000762939439,29.066670735677086,-33.161509208275966,0.6567854206478907,7,0.4049997329711914,-0.7825002670288086,-1.9581246376037598,-0.8424997329711914,1.9599990844726562,0,0.11011437162166371,-8.722205738990379,22.75,-1.1194060443189535,22.815000534057614,-1.3750009934116703,23.01000022888184,0.11011437162166371
5051,2001-07-03,22.25,22.46999931335449,22.125,22.350000381469727,201000.0,-0.0020183931886053053,1.029418199565817,0.18018076843769215,50.247276039447954,61.483179983891254,0.5129452763593356,0.0680657514560572,-1.1050503381027674,-0.78122388225243,14.71078068169145,0.34499931335448863,1.2998620114291626,-0.1697501182556138,-1.3347369504803943,0.9952367139691667,-0.7522435343680058,0.4127432978567782,-0.4257499999999972,8.333333333333332,-49.311237222773684,0.5824934161123904,7,0.4499998092651367,-0.7375001907348633,-1.9131245613098145,-0.7974996566772461,1.9699993133544886,1,0.1098876267336728,1.0529812701155623,22.295000076293945,-8.722205738990379,22.75,-1.1194060443189535,22.815000534057614,0.1098876267336728
5052,2001-07-05,22.0,22.774999618530273,21.875,22.375,938800.0,-0.011235955056179803,-1.879998779296875,3.7499856949398236,50.79999893188517,58.260418402539926,0.6117188488617913,0.36389452609707007,-0.8459221517518216,-0.5366967943686944,14.731171322524494,0.8999996185302734,1.0417013725190856,-0.43700008392334055,-1.5639027097814697,0.6899025419347886,-1.0004513968524051,0.12645122900572403,-0.13973499999999817,7.142857142857142,-47.96821034286252,0.5634513129290646,7,0.6875,-0.40000057220458984,-1.6631245613098145,-0.5474996566772461,2.6749992370605504,3,0.11454547535289428,1.029418199565817,22.25,1.0529812701155623,22.295000076293945,-8.722205738990379,22.75,0.11454547535289428
5053,2001-07-06,22.79999923706055,22.85000038146973,22.125,22.125,471200.0,0.036363601684570535,-1.1481517064431828,-1.799997965494801,54.61254443733591,56.64314202481526,-0.2804834229294926,-0.3725067006673015,-1.6516485413777318,-1.3498672609194422,14.666341261973336,0.8500003814697301,0.8545639957646394,0.31049919128418324,-0.7788506494600007,1.3998490320283672,-0.23417572908790873,0.8551741116562752,-0.9249992370605504,52.85709926060288,-0.4361587787900376,0.5446749203720922,7,-0.11249923706055043,-1.1999998092651403,-2.4781236648559606,-1.3474988937377965,2.025001525878899,4,0.06469300135204237,-1.879998779296875,22.0,1.029418199565817,22.25,1.0529812701155623,22.295000076293945,0.06469300135204237
5054,2001-07-09,24.1299991607666,24.25,22.79999923706055,22.79999923706055,1987000.0,0.05833333193907242,-1.1804524001761134,1.970372484416222,56.651973643304025,56.11123774977497,-1.5141853533070346,-1.584484435684466,-2.964463114168275,-2.685278571223609,15.045748089221462,1.4500007629394496,0.659865536234264,1.51399917602539,0.28139580266564934,2.7466025493851305,0.8976974893455214,2.1303008627052584,-2.2549991607666016,94.94733308490953,44.7414128492852,0.6163016866798701,7,-1.1299991607666016,-2.229999542236328,-3.834373950958252,-2.6774988174438477,0.09500122070312855,0,0.005387528911588557,-1.1481517064431828,22.79999923706055,-1.879998779296875,22.0,1.029418199565817,22.25,0.005387528911588557
5055,2001-07-10,24.1200008392334,24.5,23.739999771118164,24.17499923706055,1107200.0,-0.0004143523365496282,1.1560292514264534,-0.041352181189528714,60.54614832277226,56.45705377192222,-1.3621105568250762,-1.4370931664687774,-2.941312813088956,-2.67262156805873,16.357627498719143,0.7600002288818359,0.46086223344990884,1.3700008392333984,0.09376860565613043,2.6462330728106664,0.7318847224447644,2.0081169560220324,-2.1500008392333996,85.52384149460566,36.590094106466964,0.6381161167886342,7,-0.9325008392333984,-1.8700008392333984,-3.9331254959106445,-2.6675004959106445,0.2999992370605469,1,0.021973414629189447,-1.1804524001761134,24.1299991607666,-1.1481517064431828,22.79999923706055,-1.879998779296875,22.0,0.021973414629189447
5056,2001-07-11,24.88500022888184,25.35000038146973,24.25,24.25,1842800.0,0.031716391502113916,-2.4645668818315456,-11.54579504074841,63.24561870219289,56.64202436997566,-1.9391094794468202,-2.1023519202126835,-3.703906624235618,-3.413082655939686,17.54234374036662,1.2299995422363317,0.4027499967756967,2.003250217437749,0.43395831821306885,3.5725421166624294,1.218604267825409,2.7878961670500892,-2.763200228881839,86.61870211389095,41.37598562586369,0.7846459496123399,7,-1.2725000381469762,-2.087499618530277,-4.663749694824222,-3.4324998855590856,-0.2849998474121094,2,-0.025316498385402952,1.1560292514264534,24.1200008392334,-1.1804524001761134,24.1299991607666,-1.1481517064431828,22.79999923706055,-0.025316498385402952
5057,2001-07-12,24.989999771118164,25.0,24.649999618530273,25.0,983600.0,0.004219390848727356,68.99847415601755,-0.015748386263490267,65.8969740231274,57.17772581122972,-1.9374535444521968,-2.0971031484895057,-3.787419442269531,-3.494680105097011,18.56701691828585,0.35000038146972656,0.43825522564512553,1.9699997901916504,0.1735792585979219,3.766420321785379,1.071789524394788,2.868210055988513,-2.6099437406005848,88.8371916970905,45.126636337056766,0.8982102657968641,7,-1.3774995803833008,-1.8149995803833008,-4.56874942779541,-3.53749942779541,-0.5900001525878906,3,-0.030812343530054465,-2.4645668818315456,24.88500022888184,1.1560292514264534,24.1200008392334,-1.1804524001761134,24.1299991607666,-0.030812343530054465
5058,2001-07-13,24.88999938964844,25.0,24.65500068664551,25.0,669200.0,-0.004001615941801484,5.2726799833540765,10.999809269501839,73.75745496684324,58.467206840614125,-1.6898686969929777,-1.858474290646189,-3.6380401604890302,-3.37800839861508,19.93354809414382,0.34499931335448863,0.5076931104139462,1.7214994430542028,-0.18000717026931667,3.623006056377722,0.770746136392443,2.6722527497159625,-2.27234781105469,81.96075351456878,32.97107850709826,0.9507533066617591,7,-1.2774991989135778,-1.7149991989135778,-4.3299994468689,-3.437499046325687,-0.149999618530277,4,-0.008638013574130854,68.99847415601755,24.989999771118164,-2.4645668818315456,24.88500022888184,1.1560292514264534,24.1200008392334,-0.008638013574130854
5059,2001-07-16,26.29999923706055,26.29999923706055,24.88999938964844,24.88999938964844,1997200.0,0.05664925198827109,1.0,-12.818109307810097,82.05129302387,61.97880912119765,-2.842235787817664,-3.1130466785736637,-4.994476242948078,-4.74899733497158,20.933117582818607,1.4099998474121094,0.5425005392269036,2.931499290466313,0.6178464722146764,5.245152108717949,1.7746728813404964,4.088325699592129,-3.4637597542367224,100.0,43.353450276869765,1.1568264091258182,7,-2.212499618530277,-2.649999618530277,-5.7249989509582555,-4.8474988937377965,-2.0499992370605504,0,-0.05608359379883976,5.2726799833540765,24.88999938964844,68.99847415601755,24.989999771118164,-2.4645668818315456,24.88500022888184,-0.05608359379883976
5060,2001-07-17,25.95000076293945,26.70000076293945,25.399999618530273,26.29999923706055,2835800.0,-0.013307927158716537,1.2608685556580257,-0.24822589503359332,77.40202217217396,64.99600313594497,-2.144801036008168,-2.698603162437454,-4.566958013319518,-4.356876890883083,21.44119630737524,1.3000011444091761,0.5975974798321317,2.45275077819824,-0.13301073007040287,5.038512286466883,1.1598700240639204,3.7456315323325597,-2.767385304691949,69.38776463480897,9.39838190515659,1.2928807541343208,7,-1.662500381469723,-2.100000381469723,-5.375000476837155,-4.497500419616696,-1.375,1,-0.06647400118512836,1.0,26.29999923706055,5.2726799833540765,24.88999938964844,68.99847415601755,24.989999771118164,-0.06647400118512836
5061,2001-07-18,25.5,26.60000038146973,25.28000068664551,26.45000076293945,3770000.0,-0.017341069352958094,1.111999511718738,2.7142997275203706,69.66825672747584,67.09247622434395,-1.3246022417010401,-2.1625822527089866,-4.045405448793709,-3.8663045897890207,21.910528528930364,1.3199996948242188,0.6534687215808077,1.8777500152587905,-0.8448850210753207,4.600385051592902,0.5164324970917349,3.239067533425846,-1.895298305189467,41.463410095544226,-16.993490249068742,1.3613175181670558,7,-1.0874996185302734,-1.4499998092651367,-4.881249904632568,-4.047499656677246,-1.0,2,-0.042352938184551214,1.2608685556580257,25.95000076293945,1.0,26.29999923706055,5.2726799833540765,24.88999938964844,-0.042352938184551214
5062,2001-07-19,24.84499931335449,25.399999618530273,24.70000076293945,25.375,1541600.0,-0.02568630143707884,1.4137894747227067,0.5578950115846298,64.94845100190622,68.24091028707399,-0.24987542978716348,-1.4670212044468514,-3.3065327269004,-3.187342077581814,22.13723721948698,0.7999992370605504,0.8223380845768951,1.1492493629455538,-1.6241756822670048,3.9226744081581124,-0.23746315966072729,2.535961885551835,-0.8688617303684865,9.29088604501684,-45.28621714668041,1.3867125226062795,7,-0.09499931335448863,-0.6949987411498988,-4.0812497138977015,-3.3924989700317347,-0.6949996948242152,3,-0.00986109634356358,1.111999511718738,25.5,1.2608685556580257,25.95000076293945,1.0,26.29999923706055,-0.00986109634356358
5063,2001-07-20,24.92499923706055,25.20000076293945,24.690000534057614,25.0,816200.0,0.0032199607936016506,1.147359037576627,0.14151069013541392,65.98089903575838,69.27745755290225,0.0036379821540073465,-1.4874233828634225,-3.303225492497088,-3.251014565930852,22.104983431265826,0.5100002288818359,1.0192444459832508,1.1429993629455595,-1.6724828843053636,3.9584816101964826,-0.26474176067990385,2.550740486571023,-0.6219980724801353,11.691476430013477,-41.26489520086872,1.407741123625462,7,0.29500102996825817,-0.7749986648559606,-4.061249256134037,-3.4724988937377965,-0.804998397827152,4,-0.021063174908734328,1.4137894747227067,24.84499931335449,1.111999511718738,25.5,1.2608685556580257,25.95000076293945,-0.021063174908734328
5064,2001-07-23,24.35000038146973,25.17499923706055,23.5,24.92499923706055,1940800.0,-0.02306916241489243,2.1162809678340904,7.6665734194602075,64.83755713786795,69.75428075457954,0.6851798412522356,-0.8081553640608874,-2.6539131427389897,-2.6726459723394207,22.842577839453238,1.6749992370605504,1.242030765737887,0.47550048828125213,-2.28363523377039,3.2346362103328943,-0.9040673727445707,1.855068349307075,2.3500003814697195,26.562505587934254,-28.20061814401393,1.3795678610258213,7,0.7499999999999964,-0.12500000000000355,-3.373750209808353,-2.897500038146976,-0.3250007629394567,0,0.016016401788035317,1.147359037576627,24.92499923706055,1.4137894747227067,24.84499931335449,1.111999511718738,25.5,0.016016401788035317
5065,2001-07-24,24.5,25.0,24.125,24.79999923706055,2309400.0,0.006160148508433716,1.4999972752192086,0.5217388419882967,66.00285641263005,70.06064050018367,0.6646463770307989,-0.8273018803040557,-2.72511520231264,-2.8201656942085087,23.71699173434076,0.875,1.4052202248723233,0.5155000686645508,-2.1532721733957203,3.184272310724822,-0.8188860523655848,1.8498861896946863,2.1360007476806615,32.2580605466214,-27.205848571572794,1.3343861210301353,7,0.6000003814697266,-0.27499961853027344,-3.2749996185302734,-3.047499656677246,-0.42000007629394887,1,-0.010204081632653073,2.1162809678340904,24.35000038146973,1.147359037576627,24.92499923706055,1.4137894747227067,24.84499931335449,-0.010204081632653073
5066,2001-07-25,23.82500076293945,24.75,23.45499992370605,24.75,1562200.0,-0.027550989267777548,1.800002474400275,3.0833386315374294,62.24012194760015,69.65432360290285,1.311377599117069,-0.04099167221721345,-1.9811640629633906,-2.1569651427538226,25.03818738824736,1.2950000762939489,1.4488710232486994,-0.2314991950988805,-2.7941664195115408,2.3311680293137798,-1.5128328073052124,1.0498344171074514,2.7482799697875997,19.023182379822273,-45.11502968407909,1.2813336122063308,7,1.2524995803833008,0.399999618530277,-2.086250782012936,-2.3725004196166957,0.179998397827152,2,0.03147953729204689,1.4999972752192086,24.5,2.1162809678340904,24.35000038146973,1.147359037576627,24.92499923706055,0.03147953729204689
5067,2001-07-26,24.420000076293945,24.8700008392334,23.82500076293945,23.82500076293945,731000.0,0.02497373743131348,-2.5126093521097563,-0.6432430314702487,61.17242839873348,68.25598731755733,0.7007078183092972,-0.5533096395684893,-2.50290563130406,-2.7476892214684483,25.62002075928731,1.0450000762939489,1.490616900073551,0.29300012588500834,-2.225648900623863,2.81164915239388,-0.9663243873694292,1.5523246391394458,2.0285494240722635,55.30084174697769,-9.840345290451346,1.2593245132544364,7,0.657500267028805,-0.19499969482421875,-2.6812500953674316,-2.9674997329711914,-0.7700004577636719,3,0.003276000141528179,1.800002474400275,23.82500076293945,1.4999972752192086,24.5,2.1162809678340904,24.35000038146973,0.003276000141528179
5068,2001-07-27,24.274999618530273,24.79999923706055,24.274999618530273,24.42499923706055,800800.0,-0.005937774664646067,-6.000012715689937,-0.2521004901410843,51.19538814342016,64.82755344195179,0.8373529592285323,-0.30917294325482914,-2.298120085259363,-2.5953412581886717,26.233297128679634,0.524999618530277,1.4494824007528848,0.07499971389770366,-2.36700325738855,2.5170026851839573,-1.146001771745425,1.2960011995408323,2.0538078987695307,47.67441989409777,-13.13070224767445,1.2210014856431275,7,0.8025007247924769,-0.049999237060546875,-2.5362496376037598,-2.8224992752075195,-0.27499961853027344,4,-0.005149330667942875,-2.5126093521097563,24.420000076293945,1.800002474400275,23.82500076293945,1.4999972752192086,24.5,-0.005149330667942875
5069,2001-07-30,24.70000076293945,24.864999771118164,24.32500076293945,24.399999618530273,788000.0,0.017507771414535966,-1.4000016954252965,-2.000012715689819,54.475309686714894,62.28014094356746,0.1805063572999437,-0.611970520953502,-2.6519262774714,-3.001706919162043,26.37051913248775,0.5900001525878906,1.390822633035377,0.40250082015990785,-1.9498070686126105,2.7548087089324262,-0.7736531242263531,1.5786547645461688,1.5138544506166056,80.58257461189451,21.958055174623183,1.1761539443862599,7,0.32749938964844105,-0.475000381469723,-2.898750782012936,-3.2475004196166957,-0.7100009918212855,0,-0.023481777562383677,-6.000012715689937,24.274999618530273,-2.5126093521097563,24.420000076293945,1.800002474400275,23.82500076293945,-0.023481777562383677
5070,2001-07-31,24.75,24.854999542236328,24.32999992370605,24.82500076293945,787200.0,0.0020242605472129416,6.777868829297292,-0.25000158945112183,48.829138873899524,59.964683404281196,-0.06438463276864326,-0.49394169153801926,-2.614577590664144,-3.0268026593240798,27.291485153589644,0.524999618530277,1.3007008139020328,0.32975006103515625,-1.830991686472263,2.4904918085425756,-0.7506208127185552,1.4101209347888677,1.353501001962055,91.519380806289,34.930806224022135,1.0803708737537099,7,-0.32250022888183594,-0.5249996185302734,-2.848750114440918,-3.297499656677246,-0.7000007629394496,1,-0.029292944705847535,-1.4000016954252965,24.70000076293945,-6.000012715689937,24.274999618530273,-2.5126093521097563,24.420000076293945,-0.029292944705847535
5071,2001-08-01,24.69499969482422,24.90500068664551,24.375,24.875,848200.0,-0.0022222345525567677,3.4166415004369965,2.399979655154989,47.41907115597378,58.01697453251093,-0.15151563444566918,-0.2596907582077428,-2.43882962390202,-2.9419361957471892,28.346440767036444,0.5300006866455114,0.9911478789728889,0.15249977111816548,-1.7528072066421494,2.0578067488784804,-0.8001537177619937,1.1051532599983247,1.302561264007597,80.55546234663925,26.887564618502296,0.9526534888801578,8,-0.3674993515014684,-0.4699993133544922,-2.7437496185302734,-3.242499351501465,-0.8500003814697301,2,-0.024903817724973076,6.777868829297292,24.75,-1.4000016954252965,24.70000076293945,-6.000012715689937,24.274999618530273,-0.024903817724973076
5072,2001-08-02,24.520000457763672,24.854999542236328,23.29999923706055,24.795000076293945,1065200.0,-0.007086423941006337,6.87344816097114,1.5277730682829653,46.80484354792057,55.88630170052895,-0.030693363901630022,0.11992939568347794,-2.1599545713579715,-2.723095427130204,28.896535809223302,1.5550003051757777,0.7092273007988297,-0.1484994888305664,-1.6325980084856369,1.335599030824504,-0.8905487486581016,0.5935497709969688,1.3758580596631127,76.01246846341496,24.852556694606804,0.742049259827535,8,-0.28250122070312145,-0.2325000762939453,-2.5687503814697266,-3.067500114440918,-1.1700000762939418,3,-0.021003315146105872,3.4166415004369965,24.69499969482422,6.777868829297292,24.75,-1.4000016954252965,24.70000076293945,-0.021003315146105872
5073,2001-08-03,24.274999618530273,24.524999618530273,23.47500038146973,24.524999618530273,509400.0,-0.009991877433094598,7.399993896484347,0.9090921701496057,28.108103203893435,51.80525126342067,0.12561888085465256,0.50709862452495,-1.7813988784366188,-2.435432237922001,29.39582093347245,1.0499992370605433,0.5039220179665271,-0.46725034713745117,-1.6826663492659897,0.7481656549910873,-1.0749583482017222,0.14045765392681986,1.4651073420745355,60.747632453655996,15.114400085479843,0.6077080010642699,8,-0.125,0.012500762939453125,-2.2862496376037598,-2.8224992752075195,-1.840000152587887,4,-0.025746653339714487,6.87344816097114,24.520000457763672,3.4166415004369965,24.69499969482422,6.777868829297292,24.75,-0.025746653339714487
5074,2001-08-06,24.26000022888184,24.5,23.875,24.399999618530273,487600.0,-0.000617894536936836,2.67646893828047,0.5599975585937358,30.303019524763428,47.838602720324374,0.1413764198750087,0.5611048738403177,-1.6566198524835478,-2.3854481031751824,28.639230732769818,0.625,0.3638792166450351,-0.48874979019164755,-1.6917058005205483,0.7142062201372532,-1.0902277953560962,0.11272821497280106,1.333700268310313,59.813091886585944,16.47476800508339,0.6014780051644499,8,-0.1575002670288086,0.027500152587887072,-2.271250247955326,-2.8074998855590856,-2.9349994659423864,0,-0.010717239341667684,7.399993896484347,24.274999618530273,6.87344816097114,24.520000457763672,3.4166415004369965,24.69499969482422,-0.010717239341667684
5075,2001-08-07,24.649999618530273,24.85000038146973,24.0049991607666,24.209999084472656,635000.0,0.016075819701936167,1.011902734540855,-3.1428746594006247,39.952708549300496,45.362223453846646,-0.2515623896560619,0.22435006772045085,-1.946566258227353,-2.743348403603715,27.57009603513586,0.8450012207031286,0.20944342514764358,-0.12525033950805664,-1.2927146361234634,1.04221395710735,-0.70898248781576,0.45848180879964673,0.8060788030539818,84.11209733292273,38.86208394433915,0.5837321483077026,8,-0.5474996566772425,-0.3624992370605469,-2.6312499046325684,-3.1974992752075195,-2.1499996185302734,1,-0.026774842094356988,2.67646893828047,24.26000022888184,7.399993896484347,24.274999618530273,6.87344816097114,24.520000457763672,-0.026774842094356988
5076,2001-08-08,24.2549991607666,24.82500076293945,24.0,24.649999618530273,851800.0,-0.016024359589309478,1.214758983706962,-0.8977272234672955,42.56926274441229,43.29520504781095,0.23562644450038306,0.6005214803443195,-1.4286525669284558,-2.3216927545296215,25.848404302242628,0.8250007629394496,0.08909590049392335,-0.4887507438659675,-1.6775486241866417,0.7000471364547067,-1.0831496840263029,0.10564819629436784,1.0717145097462328,61.41477403749433,11.136320760146127,0.5943989401603362,8,-0.15249919891357067,0.032501220703125,-2.148749351501465,-2.977499008178711,-1.0,2,-0.008451862741667093,1.011902734540855,24.649999618530273,2.67646893828047,24.26000022888184,7.399993896484347,24.274999618530273,-0.008451862741667093
5077,2001-08-09,24.21999931335449,24.625,24.21999931335449,24.2549991607666,667400.0,-0.0014429952019427983,-22.142997275199864,0.08860710595189558,41.019103142194915,42.16450671434147,0.26739179229148746,0.6059441283184839,-1.2754625285894683,-2.2621660941219837,24.033670208743814,0.40500068664551137,-0.06134084714067001,-0.48525056838989755,-1.6902334292492718,0.7197322924694767,-1.0877419988195847,0.11724086203978956,0.9851114911512084,54.18174050070971,-0.9373178154529143,0.6024914304296873,8,-0.11749935150145774,0.06750106811523793,-2.113749504089352,-2.942499160766598,-1.269998550415039,3,-0.015483072280403909,1.214758983706962,24.2549991607666,1.011902734540855,24.649999618530273,2.67646893828047,24.26000022888184,-0.015483072280403909
5078,2001-08-10,24.67499923706055,24.67499923706055,24.25,24.25,1038800.0,0.01878612455018458,-1.0000000000000167,-12.142888283377616,54.27068321206668,42.141770439380565,-0.1395794996090629,0.14125318667309017,-1.6154285828703472,-2.684435317163828,22.145482205643397,0.4549999237060618,-0.1264037368753108,-0.019500637054438386,-1.2213758401946109,1.182374566085734,-0.6204382386245264,0.5814369645156496,0.4158048733984394,82.05117169847868,22.356580439769743,0.6009376015700865,8,-0.5724992752075195,-0.26249885559082387,-2.5312495231628453,-3.39749908447266,-1.7199993133544993,4,-0.05369803025569064,-22.142997275199864,24.21999931335449,1.214758983706962,24.2549991607666,1.011902734540855,24.649999618530273,-0.05369803025569064
5079,2001-08-13,24.82500076293945,25.35000038146973,24.65999984741211,24.67499923706055,582600.0,0.00607908938264945,-6.666659602424487,0.35294540036439676,54.27070613499511,42.74638902394674,-0.3017134955762302,-0.13166805824247163,-1.6362071089512753,-2.804094216839072,19.66745357758925,0.6900005340576207,-0.21987462558429982,0.20425081253051403,-0.7351796163960778,1.1436812414571058,-0.26546440193278187,0.6739660269938099,-1.5250015258788991,61.11115035695624,-1.9691298227566918,0.4697152144632952,8,-0.5000009536743093,-0.07500076293944957,-2.6812510490417445,-3.547500610351559,-1.385000228881836,0,-0.09627396670879584,-1.0000000000000167,24.67499923706055,-22.142997275199864,24.21999931335449,1.214758983706962,24.2549991607666,-0.09627396670879584
5080,2001-08-14,24.22500038146973,25.10000038146973,24.125,24.899999618530273,676600.0,-0.02416919891359859,-1.2285723005022402,-4.499949137887377,55.361923097573985,43.62892812856899,0.24136629589145642,0.3504407362112296,-0.9262015124243881,-2.167192197768042,16.576473142195468,0.9750003814697301,-0.22653470919043883,-0.3094995498657198,-1.0251801540411947,0.40618105430975504,-0.6673398519534572,0.04834075222201761,-0.8840011215209955,16.666690214174217,-49.839007162736955,0.35784030208773676,8,0.09999942779541016,0.7749996185302699,-1.7750005722045934,-2.647500038146976,-0.3250007629394567,1,-0.11971102467963446,-6.666659602424487,24.82500076293945,-1.0000000000000167,24.67499923706055,-22.142997275199864,24.21999931335449,-0.11971102467963446
5081,2001-08-15,24.420000076293945,24.63999938964844,24.274999618530273,24.274999618530273,492400.0,0.008049522879404192,-4.034463707874085,-0.21481573578529278,50.0,43.983945512133374,0.003638218500032764,0.07418511166006425,-1.035998512748165,-2.326975120036714,13.508137901627798,0.41499900817871094,-0.28888410749713245,-0.06049985885620046,-0.6140613034786959,0.493061585766295,-0.3372805811674482,0.21628086345504727,-1.038820793914791,24.081631382025392,-42.03036166290059,0.276780722311248,8,-0.007499694824215197,0.5799999237060547,-1.7012500762939453,-2.7174997329711914,0.3950004577636683,2,-0.0786240815026783,-1.2285723005022402,24.22500038146973,-6.666659602424487,24.82500076293945,-1.0000000000000167,24.67499923706055,-0.0786240815026783
5082,2001-08-16,24.60000038146973,24.85000038146973,24.25,24.399999618530273,498200.0,0.007371019844939486,-1.4000015258789205,1.3793112520060227,54.82913225599843,46.95294874014504,-0.1830727619237109,-0.131872156015028,-1.1461294115692056,-2.4778190850244926,11.25453144815168,0.6000003814697301,-0.3096206461743911,0.13175039291382262,-0.39818766359498525,0.6616884494226305,-0.13321863534057954,0.3967194211682248,-1.1794446771087657,38.775529269618225,-28.443109684031008,0.26496902825440305,8,0.012499809265133166,0.3999996185302699,-1.3949999809265172,-2.472499847412113,-0.20000076293945668,3,-0.05467484552220858,-4.034463707874085,24.420000076293945,-1.2285723005022402,24.22500038146973,-6.666659602424487,24.82500076293945,-0.05467484552220858
5083,2001-08-17,24.399999618530273,24.63500022888184,24.32500076293945,24.604999542236328,398200.0,-0.008130112188539207,1.3396071600797392,-1.0249957084819288,45.22291368643572,48.61071475810862,0.040816186283173295,0.02822753611027906,-0.880205293179614,-2.243022343056971,8.89399355571534,0.3099994659423899,-0.3235456916666841,-0.042000389099122515,-0.526761890908606,0.442761112710361,-0.2843811400038625,0.20038036180561747,-0.9408550206271329,22.448941460763837,-41.299690149844054,0.24238075090474132,8,0.27500057220458984,0.6000003814697266,-1.0062494277954102,-2.2724990844726562,-0.17499923706054332,4,-0.05942618353525053,-1.4000015258789205,24.60000038146973,-4.034463707874085,24.420000076293945,-1.2285723005022402,24.22500038146973,-0.05942618353525053
5084,2001-08-20,24.739999771118164,24.79999923706055,24.399999618530273,24.399999618530273,900600.0,0.013934432700961175,-1.3529378765609608,-1.658537946947776,49.85422416281073,49.71088315960976,-0.25025238977004705,-0.2962454100762315,-1.1441363861901266,-2.5445389836415373,8.084982132427973,0.399999618530277,-0.3124323562997873,0.27849979400634695,-0.22180644724222986,0.7788060352549238,0.028346673382056764,0.5286529146306371,-1.2430380575436928,63.07687492297226,2.7236952104079037,0.25015312062428907,8,-0.06499958038330078,0.26000022888183594,-1.3462495803833008,-2.612499237060547,-0.44000053405761363,0,-0.07215035828318594,1.3396071600797392,24.399999618530273,-1.4000015258789205,24.60000038146973,-4.034463707874085,24.420000076293945,-0.07215035828318594
5085,2001-08-21,24.25,24.72500038146973,24.229999542236328,24.67499923706055,536200.0,-0.01980597314678223,-1.1290351690361689,-1.2499971950768092,44.2432147273899,49.89687782438505,0.19784610563970162,0.1834713460149402,-0.5770349539667485,-2.035439502188659,7.133747136975973,0.5100002288818359,-0.18928315682311947,-0.19899997711181783,-0.7076783637610333,0.30967840953739767,-0.4533391704364256,0.05533921621278992,-0.7159775130676245,3.225875917910269,-52.31754404082203,0.25433919332460747,8,0.4875001907348633,0.75,-0.38125038146972656,-1.6475000381469727,-0.5400009155273438,1,-0.033402039832675756,-1.3529378765609608,24.739999771118164,1.3396071600797392,24.399999618530273,-1.4000015258789205,24.60000038146973,-0.033402039832675756
5086,2001-08-22,24.57500076293945,24.649999618530273,24.17499923706055,24.22500038146973,485800.0,0.013402093317090635,-1.111100279318971,-0.8235317877049606,50.68493476065284,50.97085911532482,-0.08603648830409583,-0.08691661811256424,-0.8456805481849408,-2.344486049096073,6.888754457576372,0.475000381469723,-0.07189181659105515,0.08850078582763388,-0.32887352773418854,0.5058750993894563,-0.12018637095327733,0.2971879426085451,-1.0046587181163282,59.25938484578654,6.044702127815299,0.2086871567809115,8,0.1624994277954137,0.3749990463256907,-0.506250381469723,-1.772500038146969,-0.6150016784667933,2,-0.027466983660367483,-1.1290351690361689,24.25,-1.3529378765609608,24.739999771118164,1.3396071600797392,24.399999618530273,-0.027466983660367483
5087,2001-08-23,24.5,24.875,24.5,24.60000038146973,1037800.0,-0.00305191294449747,-6.499971389879647,-0.2857150642230992,52.92588034361019,50.82143657438521,0.036720848830782415,-0.005918611861066125,-0.7132282747141403,-2.245901473532257,6.637302668764963,0.375,-0.03413652788899668,0.00950002670288086,-0.406722654871416,0.42572270827717773,-0.19861131408426758,0.2176113674900293,-0.894064788443945,46.42862981673097,-5.592222549058654,0.20811134078714788,8,0.23750019073486328,-0.15000057220458984,-0.2687497138977051,-1.6974992752075195,-0.875,3,0.012857164655412756,-1.111100279318971,24.57500076293945,-1.1290351690361689,24.25,-1.3529378765609608,24.739999771118164,0.012857164655412756
5088,2001-08-24,24.149999618530273,24.524999618530273,24.09499931335449,24.524999618530273,698200.0,-0.014285729855907259,1.2933349609375189,3.7499856949396904,48.68420452232823,50.20071417297778,0.34019336209799533,0.3522995052638578,-0.2988263162598699,-1.8710394243293322,6.133572051314078,0.4300003051757848,0.010124438261716051,-0.3342503547668443,-0.7675036808844773,0.09900297135078873,-0.5508770178256626,-0.117623691708026,-0.5091831035759462,7.051314969006035,-42.16694314183376,0.21662666305881736,8,0.44750022888183594,0.17500019073486683,0.3000006675720215,-1.347498893737793,-0.7049999237060547,4,0.010351967037224075,-6.499971389879647,24.5,-1.111100279318971,24.57500076293945,-1.1290351690361689,24.25,0.010351967037224075
5089,2001-08-27,24.1200008392334,24.67499923706055,24.0,24.07500076293945,675800.0,-0.0012421854977527902,-5.923012216712186,-0.12000020345053031,43.06284957623944,48.83415044838505,0.2901874324056486,0.35480948505639986,-0.21569711037113137,-1.8372574719604629,5.619203569814043,0.6749992370605504,0.06626632969254942,-0.33524913787841726,-0.7850266605837213,0.11452838482688676,-0.5601378992310693,-0.11036037652576525,-0.4450006469487633,13.714381626674108,-29.805742994686472,0.22488876135265234,8,0.31749916076660156,0.20499897003174183,0.5649995803833008,-1.317500114440918,-1.3800010681152344,0,0.004353214700786312,1.2933349609375189,24.149999618530273,-6.499971389879647,24.5,-1.111100279318971,24.57500076293945,0.004353214700786312
5090,2001-08-28,24.024999618530273,24.25,23.59000015258789,24.2450008392334,825400.0,-0.0039386906052091275,4.739140530409832,-4.888907726867753,46.732965013199696,48.4711465609628,0.3954174154884207,0.413933153341862,-0.10222974103647786,-1.7373105548222796,5.09194258457293,0.6599998474121094,0.021798491821698462,-0.39400033950805735,-0.8603141399025631,0.07231346088644841,-0.6271572397053085,-0.16084343931080625,1.3250007629394567,33.85210253669977,-7.098598294016803,0.23315690019725255,8,0.20750045776367188,0.30000019073486683,0.6375007629394531,-1.222498893737793,-1.4149990081787145,1,0.011446394293308293,-5.923012216712186,24.1200008392334,1.2933349609375189,24.149999618530273,-6.499971389879647,24.5,0.011446394293308293
5091,2001-08-29,24.07999992370605,24.5,24.0,24.375,803000.0,0.0022892947366941474,-1.1978025663275358,1.3409019975031373,48.0226101330724,47.71486632508212,0.32085778856991,0.3272758403086229,-0.12565483683499323,-1.78735437601242,4.378364916805165,0.5,-0.037732003908580225,-0.30825004577637216,-0.7790197614615302,0.16251966990878586,-0.5436349036189512,-0.07286518793379315,1.2348004531860433,38.13228243606272,-1.0974911439557644,0.23538485784257887,8,0.15250015258789418,0.24499988555908914,0.5825004577636754,-1.2774991989135707,-2.375,2,-0.015365483405551883,4.739140530409832,24.024999618530273,-5.923012216712186,24.1200008392334,1.2933349609375189,24.149999618530273,-0.015365483405551883
5092,2001-08-30,24.0049991607666,24.5,23.934999465942386,24.04999923706055,632200.0,-0.003114649633599642,-5.108131514645583,0.15254259205380388,39.398751654591706,47.06773721043279,0.3381408715831782,0.3812633156851639,-0.031388587931608924,-1.7132916214609963,4.292364591986694,0.5650005340576136,-0.062166967762827596,-0.3575007438659661,-0.8535856833573661,0.1385841956254339,-0.6055432136116643,-0.10945827412026787,1.2753052116394095,38.248788788647886,4.252402611206406,0.24804246974569952,8,0.22750091552734375,0.3200006484985387,0.6462512016296387,-1.202498435974121,-1.779998779296875,3,-0.001874612700153433,-1.1978025663275358,24.07999992370605,4.739140530409832,24.024999618530273,-5.923012216712186,24.1200008392334,-0.001874612700153433
5093,2001-08-31,23.649999618530273,24.04999923706055,23.54999923706055,24.04999923706055,984400.0,-0.01478856715881638,1.5000023841880203,8.888865341414204,32.54086341301107,45.14403046045505,0.6432046956445738,0.7241670639995625,0.34479013875494857,-1.3629006364420917,4.411056709003992,0.5,-0.08696706101528306,-0.6812502861022942,-1.2705309138763035,-0.09196965832828496,-0.9758905999892988,-0.3866099722152896,1.5964986694793737,8.888922797308712,-20.78214761446482,0.29464031388700523,8,0.5625,0.6750001907348668,1.0012507438659668,-0.847498893737793,-0.7049999237060547,4,-0.001057066339683388,-5.108131514645583,24.0049991607666,-1.1978025663275358,24.07999992370605,4.739140530409832,24.024999618530273,-0.001057066339683388
5094,2001-09-04,24.0,24.149999618530273,23.524999618530273,23.57500076293945,808200.0,0.014799170702543885,-1.380945460886751,-1.062499105929475,46.38844105197343,45.38238894096433,0.19802042389956043,0.3728032048760923,0.04303921501580632,-1.699953150873231,4.4752668623082625,0.625,-0.14092845056693903,-0.31824989318847585,-0.9253509172718779,0.2888511308949262,-0.6218004052301751,-0.014699381146776602,1.1786383259716828,48.71796878209479,16.68307588547708,0.30355051204170025,9,0.19999980926513672,0.32499980926514027,0.6512503623962402,-1.1974992752075195,-0.75,1,-0.02312501271565759,1.5000023841880203,23.649999618530273,-5.108131514645583,24.0049991607666,-1.1978025663275358,24.07999992370605,-0.02312501271565759
5095,2001-09-05,23.989999771118164,24.149999618530273,23.899999618530273,23.95000076293945,452800.0,-0.0004166762034097937,-2.571395485075135,0.09411548231324415,42.66212115096934,44.490965206555046,0.18691745558442818,0.3487007422117543,0.10861510620734549,-1.6849552572528204,4.773422094619514,0.25,-0.14480252240457503,-0.2952501296997063,-0.8981598508460102,0.3076595914465976,-0.5967049902728583,0.006204730873445641,1.0894202324070328,47.69230468268578,14.04614439403553,0.30145486057315135,9,0.21000003814697266,0.3350000381469762,0.6362504959106445,-1.1874990463256836,-1.9400005340576172,2,-0.05210504426535634,-1.380945460886751,24.0,1.5000023841880203,23.649999618530273,-5.108131514645583,24.0049991607666,-0.05210504426535634
5096,2001-09-06,24.04999923706055,24.524999618530273,23.82500076293945,23.875,601800.0,0.002501019863060616,-4.0909431397299505,4.375089409183811,40.21351419411897,43.078480078833806,0.04985795239170443,0.2872849903170156,0.10329409610826801,-1.734447914036405,4.991201029055448,0.6999988555908239,-0.19454240046593085,-0.22500066757201864,-0.8369779883401414,0.3869766531961041,-0.5309893279560782,0.08098799281204094,0.9361555433649507,52.4999618530277,18.696998622819173,0.30598866038406114,9,0.05000019073485973,0.27500057220458984,0.2762508392333949,-1.24749851226807,-2.0999984741210973,3,-0.059875204673186966,-2.571395485075135,23.989999771118164,-1.380945460886751,24.0,1.5000023841880203,23.649999618530273,-0.059875204673186966
5097,2001-09-07,23.84499931335449,24.0,23.60000038146973,24.0,479600.0,-0.008523905622007666,4.161262536147127,-0.885722070844689,40.14209904381944,42.12935724788838,0.17005858693795162,0.48775799030316236,0.341569009257789,-1.5333591635451675,5.228062345009415,0.4499988555908203,-0.189198565072612,-0.4112505912780797,-1.0525972565228123,0.23009607396665288,-0.731923923900446,-0.09057725865571342,1.0534861573572982,31.99996948242152,-3.105393083442344,0.32067333262236625,9,0.2550001144409215,0.48000049591065164,0.4312510490417516,-1.0424985885620082,-1.8349990844726491,4,-0.0897462550334368,-4.0909431397299505,24.04999923706055,-2.571395485075135,23.989999771118164,-1.380945460886751,24.0,-0.0897462550334368
5098,2001-09-10,23.35000038146973,23.82500076293945,23.35000038146973,23.79999923706055,382000.0,-0.02075902479089331,-1.1111181753832404,2.9032055620500166,26.59934649253499,40.30007912747678,0.6030621296990333,0.9258715927187602,0.8710634427256672,-1.03353349526083,5.5490626335089885,0.4949989318847585,-0.2555164177843672,-0.8399995803832958,-1.567208004181655,-0.11279115658493666,-1.2036037922824754,-0.47639536848411623,1.4660759381111674,0.0,-30.263147787375935,0.36360421189917996,9,0.5874996185302699,1.0,0.9124994277954066,-0.5474996566772496,-0.770000457763679,0,-0.048179870733226604,4.161262536147127,23.84499931335449,-4.0909431397299505,24.04999923706055,-2.571395485075135,23.989999771118164,-0.048179870733226604
5099,2001-09-17,22.434999465942386,23.399999618530273,22.434999465942386,22.79999923706055,552200.0,-0.039186334071903306,-4.287675384735956,0.8111126652509866,23.269524747480105,37.69303020906349,1.4012680346949367,1.7419496700621728,1.812734173859269,-0.10281077677553796,5.437014587201084,0.9650001525878871,-0.3583308158254326,-1.6355004310607875,-2.651493370177299,-0.619507491944276,-2.1434969006190414,-1.1275039615025335,2.263790778589616,0.0,-32.2917633867175,0.507996469558255,9,1.0450000762939418,1.4575004577636719,1.7837505340576136,0.3675012588500941,-0.8699989318847727,0,0.02273234860807749,-1.1111181753832404,23.35000038146973,4.161262536147127,23.84499931335449,-4.0909431397299505,24.04999923706055,0.02273234860807749
5100,2001-09-18,21.325000762939453,22.475000381469727,21.274999618530273,22.434999465942386,1087400.0,-0.049476208131316146,1.0168070998216068,3.0410942439840194,11.124404752126836,33.593229611180654,2.333374103752604,2.7653278377396617,2.9517225360242207,1.0186904676602495,6.498824296304114,1.2000007629394531,-0.45256782827942743,-2.600499153137207,-4.189709023326575,-1.011289282947839,-3.395104088231893,-1.8058942180425213,3.1474104037335877,1.5384967510516827,-26.212572259979517,0.7946049350946848,9,1.5749988555908203,1.9874992370605469,2.869999408721924,1.4774999618530273,-0.3650016784667969,1,0.0902695975704717,-4.287675384735956,22.434999465942386,-1.1111181753832404,23.35000038146973,4.161262536147127,23.84499931335449,0.0902695975704717
5101,2001-09-19,22.5,22.5,21.299999237060547,21.350000381469727,1594200.0,0.055099610552069356,1.0869585408612263,-1.0360369029433312,31.060601681935083,32.66676850310769,1.0177049011114434,1.5168831936790141,1.821414964800514,-0.13234820285243032,7.602169958932247,1.2000007629394531,-0.5000720187485399,-1.3294999122619622,-3.021570748298828,0.3625709237749035,-2.175535330280397,-0.48346449424352755,1.5887217808959093,44.954136146176374,18.757416021486847,0.8460354180184333,9,0.39999961853027344,0.8125,1.695000171661377,0.3625001907348633,-2.0,2,-0.02000003390842009,1.0168070998216068,21.325000762939453,-4.287675384735956,22.434999465942386,-1.1111181753832404,23.35000038146973,-0.02000003390842009
5102,2001-09-20,23.2549991607666,23.79999923706055,22.625,22.625,1279400.0,0.03355551825629344,-2.7301612771381367,0.5478255389090957,42.128400684968284,33.73205042221405,0.16218574018896703,0.6914019623958154,1.1288615516925873,-0.8630643988435551,7.776449316643433,1.2999992370605504,-0.54753713324871,-0.5072506904602037,-2.177149607572794,1.1626482266523865,-1.3422001490164988,0.32769876809609144,-1.9799995422363281,77.64700602497514,47.00320328383532,0.8349494585562943,9,-0.3549995422363281,0.05750083923339844,0.9400010108947754,-0.217498779296875,-2.604999542236328,3,-0.05611689722306268,1.0869585408612263,22.5,1.0168070998216068,21.325000762939453,-4.287675384735956,22.434999465942386,-0.05611689722306268
5103,2001-09-21,22.95000076293945,23.25,22.774999618530273,22.899999618530273,1065200.0,-0.013115390618534728,-2.1666571299598822,0.07936700161367401,40.18455846938398,33.04273013525967,0.39945397816305217,0.9298754683708061,1.4682587729069247,-0.5473652454760085,7.960146947403432,0.4799995422363281,-0.6189869932805543,-0.7397491455078153,-2.4189450903258134,0.9394467993101827,-1.5793471179168144,0.09984882690118368,-1.6500015258789027,66.33668900845781,32.165453457202645,0.8395979724089992,9,-0.050001144409176135,0.3624992370605504,1.2449994087219274,0.08749961853027699,-2.860000610351559,4,-0.040958627573361994,-2.7301612771381367,23.2549991607666,1.0869585408612263,22.5,1.0168070998216068,21.325000762939453,-0.040958627573361994
5104,2001-09-24,22.95499992370605,23.25,22.899999618530273,23.125,862200.0,0.00021782834860184508,-1.499996594028651,-3.39992370780119,40.88585532472391,32.84536726567684,0.25773661196565456,0.826676071187233,1.4555493228313203,-0.537773685402108,7.925047914173172,0.35000038146972656,-0.6594488237700844,-0.6454999923706097,-2.278778380570671,0.9877783958294515,-1.4621391864706403,0.17113920172942088,-1.6050006866455035,66.534675603383,30.987839114988986,0.8166391941000303,9,-0.0550003051757777,0.35750007629394887,1.3025002479553258,0.17000007629394887,-2.7649993896484375,0,-0.01633631022637172,-2.1666571299598822,22.95000076293945,-2.7301612771381367,23.2549991607666,1.0869585408612263,22.5,-0.01633631022637172
5105,2001-09-25,23.440000534057614,23.46500015258789,22.97500038146973,23.05500030517578,620200.0,0.021128321148487172,1.2528752767851108,-2.264706212343838,44.92063607398338,33.368380807883995,-0.35032653652548973,0.29289794932202895,0.9686375282748507,-1.0073308344775036,8.062064774011217,0.5100002288818395,-0.6343306254772472,-0.11999940872192738,-1.7253979740460323,1.4853991566021776,-0.9226986913839781,0.6826998739401233,-2.0410012969970666,85.60005187988254,48.29910047083653,0.802699282662052,9,-0.8025007247924769,-0.25250053405761363,1.0974993705749547,-0.31500053405761363,-3.245000839233395,1,-0.07999146575426397,-1.499996594028651,22.95499992370605,-2.1666571299598822,22.95000076293945,-2.7301612771381367,23.2549991607666,-0.07999146575426397
5106,2001-09-26,23.899999618530273,24.11000061035156,23.399999618530273,23.5,647400.0,0.019624533873380035,-1.3666684680503294,1.0389594304710006,49.21466237472403,34.37644340020673,-0.9318328533484923,-0.23216668506501748,0.48737109470611273,-1.4589145195782542,8.16682634845728,0.7100009918212855,-0.6864771516410322,0.3737497329711914,-1.1689606922681293,1.916460158210512,-0.39760547964846893,1.1451049455908517,-2.4529803814697253,85.85852488157767,46.666652513488906,0.77135521261966,9,-1.2074995040893555,-0.8249998092651367,0.7625002861022949,-0.7749996185302734,-3.9200000762939453,2,-0.1230125766101754,1.2528752767851108,23.440000534057614,-1.499996594028651,22.95499992370605,-2.1666571299598822,22.95000076293945,-0.1230125766101754
5107,2001-09-27,24.815000534057614,24.85000038146973,23.875,23.95000076293945,965200.0,0.03828455774609796,1.0855635045459961,2.1625014901175406,58.040039342218286,37.86985371683821,-1.8939368782049044,-1.1830122046209972,-0.4420882329616127,-2.3512720692363693,8.229355851867052,0.9750003814697301,-0.7072437009614774,1.2730006217956493,-0.31726688952926096,2.8632681331205596,0.4778668661331942,2.0681343774581045,-3.261462042065425,98.31326098586415,53.004367922924104,0.795133755662456,9,-1.7525005340576136,-1.740000724792477,-0.10875034332275035,-1.465000152587887,-4.7399997711181605,3,-0.1738867798183379,-1.3666684680503294,23.899999618530273,1.2528752767851108,23.440000534057614,-1.499996594028651,22.95499992370605,-0.1738867798183379
5108,2001-09-28,24.399999618530273,25.875,24.18000030517578,24.940000534057614,1209400.0,-0.01672379232705512,-2.4591846664668493,-0.6242786802466944,52.73597713058926,41.14390398162812,-1.4687891656400005,-0.7887618320255285,-0.04344237320118083,-1.9016402613225196,9.310707019098011,1.6949996948242188,-0.7385753719961912,0.8454997062683098,-0.7686411570569476,2.4596405695935672,0.038429274605682906,1.6525701379309368,-2.6486734131694334,50.42016160209572,5.313538993088343,0.8070704316626285,9,-0.8249998092651367,-0.8249998092651367,0.4062504768371582,-0.9274988174438477,-4.805000305175785,4,-0.15368852699293112,1.0855635045459961,24.815000534057614,-1.3666684680503294,23.899999618530273,1.2528752767851108,23.440000534057614,-0.15368852699293112
5109,2001-10-01,24.22500038146973,24.7450008392334,24.04999923706055,24.45000076293945,525600.0,-0.007172099991659131,-1.4173856508341054,0.41666666666665625,51.57191156019955,45.638071404747315,-1.1322436196557106,-0.6382145548432838,0.06737563201729202,-1.6992226927822465,10.152912655622433,0.695001602172848,-0.7624351294159659,0.6652504920959501,-0.9572958684274511,2.2877968526193513,-0.14602268816575048,1.4765236723576507,-2.1437802725377573,43.10345394574585,-1.6068594213656482,0.8112731802616999,10,-0.6375007629394567,-0.6500005722045934,0.6124997138977015,-0.37500000000000355,-3.649999618530277,0,-0.1706914412288224,-2.4591846664668493,24.399999618530273,1.0855635045459961,24.815000534057614,-1.3666684680503294,23.899999618530273,-0.1706914412288224
5110,2001-10-02,24.29999923706055,24.95000076293945,24.07500076293945,24.22500038146973,454600.0,0.0030959279426137076,-3.6666904026813145,-0.33332768193956885,51.66889318177073,47.92788157139571,-0.827924782015824,-0.7289272654339882,-0.060973016934237734,-1.732756191325496,11.06062633808364,0.875,-0.6956086877702994,0.7264993667602582,-0.9171710979707264,2.3701698314912427,-0.09533586560523588,1.5483345991257522,-1.9152767368431363,36.363615346023956,-7.057269693039139,0.8218352323654932,10,-0.04999923706055043,-0.7249994277954137,0.5375008583068812,-0.44999885559082387,-4.3750000000000036,1,-0.1691357544050731,-1.4173856508341054,24.22500038146973,-2.4591846664668493,24.399999618530273,1.0855635045459961,24.815000534057614,-0.1691357544050731
5111,2001-10-03,23.709999084472656,25.23500061035156,23.0,24.4950008392334,1224400.0,-0.024279842432590293,-1.027211508102985,-10.466849774929427,49.14285506682994,48.70726539160256,-0.053904870329677834,-0.17715051367672885,0.4822286208931814,-1.10545813078231,11.831910077768686,2.235000610351559,-0.5399741213375648,0.1549992561340332,-1.4729212471820752,1.7829197594501416,-0.6589609955240192,0.9689595077920856,-1.0460543842726366,24.695620329483695,-19.336734561127017,0.8139602516580534,10,0.6150007247924805,-0.13499927520751953,1.1587510108947754,0.1400012969970703,-4.584999084472656,2,-0.1482496636598506,-3.6666904026813145,24.29999923706055,-1.4173856508341054,24.22500038146973,-2.4591846664668493,24.399999618530273,-0.1482496636598506
5112,2001-10-04,23.959999084472656,24.125,23.0,23.834999084472656,1241000.0,0.010544074637426792,3.945035044770113,-0.15923531284092263,53.997372706899306,50.24202252910426,-0.21611014297543107,-0.45396993800503793,0.20848610443475124,-1.3071866634516631,12.647650239168131,1.125,-0.18513187459546998,0.4072492599487312,-1.2181749458799658,2.032673465777428,-0.4054628429656155,1.2199613628630779,-1.039169960288639,33.39127250339674,-15.541224450036509,0.8127121029143476,10,0.42750072479248047,-0.38499927520751953,0.8837509155273438,-0.10999870300292969,-4.509998321533203,3,-0.16611017088124924,-1.027211508102985,23.709999084472656,-3.6666904026813145,24.29999923706055,-1.4173856508341054,24.22500038146973,-0.16611017088124924
5113,2001-10-05,23.625,24.25,23.2549991607666,24.084999084472656,472000.0,-0.013981598383689176,1.5189865471718158,-3.67999267578125,58.439727863034356,52.19245281113875,0.25111416622879545,-0.12747552876731305,0.5127814033337899,-0.926970744019961,12.952718887598428,0.9950008392333984,0.01918013607749458,0.07350015640258789,-1.5516475841604525,1.6986478969656282,-0.7390737138789305,0.8860740266841063,-0.625,27.96419817986937,-26.03606445062418,0.8125738702815198,10,0.8000001907348633,-0.05000019073486328,0.9187498092651367,0.4250001907348633,-3.625,4,-0.15026451797081675,3.945035044770113,23.959999084472656,-1.027211508102985,23.709999084472656,-3.6666904026813145,24.29999923706055,-0.15026451797081675
5114,2001-10-08,23.44499969482422,23.75,22.79999923706055,23.17499923706055,631400.0,-0.007619060536541045,1.1590900224113112,-0.5869586850878135,67.320266530368,54.68130063962593,0.5676219861286143,0.009289949227561323,0.677890025856076,-0.7043371402297467,13.256292286817514,0.9500007629394496,0.10521848541078072,-0.0787501335144043,-1.690551232845916,1.5330509658171074,-0.8846506831801584,0.7271504161513498,2.4300003051757812,26.488710225732753,-32.73701029467619,0.8059005496657552,10,0.8924999237060547,0.13000011444091797,1.0162501335144043,0.7050008773803711,-3.2950000762939453,0,-0.16421413655721506,1.5189865471718158,23.625,3.945035044770113,23.959999084472656,-1.027211508102985,23.709999084472656,-0.16421413655721506
5115,2001-10-09,22.739999771118164,23.47500038146973,22.350000381469727,23.45000076293945,702800.0,-0.030070374616455786,1.9605254241966996,-2.629628844713849,52.12389335718927,55.004548526566516,1.2995457127057364,0.6491222779612933,1.3546633960959653,0.04022810730824489,13.593169361911425,1.1250000000000036,0.2211418195418844,-0.721250057220459,-2.3537353028138703,0.9112351883729524,-1.5374926800171664,0.09499256557624847,3.0735002136230456,13.518175345157369,-45.55009966824699,0.8162426227967059,10,1.3725004196166992,0.8350000381469727,1.6412501335144043,1.4100008010864258,-2.239999771118164,1,-0.09520664159937475,1.1590900224113112,23.44499969482422,1.5189865471718158,23.625,3.945035044770113,23.959999084472656,-0.09520664159937475
5116,2001-10-10,22.61000061035156,22.75,22.125,22.739999771118164,1190200.0,-0.005716761744725907,7.333354526149816,0.1830971537562686,43.58209861664915,53.39811066816994,1.3715479828085826,0.7016846926279641,1.476104003550521,0.20764203606148257,14.328548508492709,0.625,0.3352873214443477,-0.7792492866516163,-2.4293279405177906,0.870829367214558,-1.6042886135847034,0.04579004028147082,3.0649593902587924,22.82355813419101,-32.494480056075254,0.8250393269330862,10,1.389999389648441,0.9649991989135778,1.668749332427982,1.6149997711181676,-2.0100002288818324,2,-0.1187528217961098,1.9605254241966996,22.739999771118164,1.1590900224113112,23.44499969482422,1.5189865471718158,23.625,-0.1187528217961098
5117,2001-10-11,21.70499992370605,23.125,21.200000762939453,23.0049991607666,2534000.0,-0.04002656621916101,1.4999975229253262,10.000058688028863,38.93332212094527,51.86448233376506,1.9992437419785318,1.5158606774346097,2.342671950088956,1.1431789043744125,15.397868243082657,1.9249992370605469,0.3682054473936063,-1.5772500038147008,-3.3739205210946785,0.2194205134652769,-2.4755852624546897,-0.678914745174712,3.7569624768676775,16.557353675055133,-35.823311226567775,0.8983352586399883,10,1.5125007629394567,1.8325004577636754,2.57375001907349,2.5200004577636754,-1.0300006866455043,3,-0.1188666174971138,7.333354526149816,22.61000061035156,1.9605254241966996,22.739999771118164,1.1590900224113112,23.44499969482422,-0.1188666174971138
5118,2001-10-12,22.225000381469727,22.875,21.604999542236328,21.70499992370605,1769600.0,0.023957634627574276,-2.5277730682829653,-0.4000005868768485,44.05537772962122,51.029311908145246,1.2720432021466408,0.9562859068409395,1.7941633164408195,0.6504619599806922,16.11849312060135,1.2700004577636719,0.3429525138828353,-1.0009995460510268,-2.8581634126420887,0.8561643205400351,-1.9295814793465595,-0.07241761275549408,2.8960050880932613,40.19607549811733,-9.964828468378656,0.9285819332955317,10,0.9925003051757812,1.3125,2.0537495613098145,2.0,-1.0150012969970703,4,-0.12485937326885055,1.4999975229253262,21.70499992370605,7.333354526149816,22.61000061035156,1.9605254241966996,22.739999771118164,-0.12485937326885055
5119,2001-10-15,22.94499969482422,23.09499931335449,21.950000762939453,22.225000381469727,751600.0,0.03239591905495742,1.2450983875401425,1.384612845248129,46.11763931502979,50.41250592295181,0.3926755113253293,0.2913934661756272,1.0397333519379686,-0.03519542374645468,15.530887468221566,1.1449985504150355,0.17700016585294875,-0.3065002441406257,-2.1316634304367135,1.518662942155462,-1.2190818372886696,0.6060813490074182,1.8623253982088848,76.70326261470282,29.74355464326461,0.9125815931480445,10,0.27250099182128906,0.5925006866455078,1.3237500190734863,1.2800006866455078,-1.2749996185302734,0,-0.12835039154472216,-2.5277730682829653,22.225000381469727,1.4999975229253262,21.70499992370605,7.333354526149816,22.61000061035156,-0.12835039154472216
5120,2001-10-16,23.25,23.60000038146973,23.10000038146973,23.25,1057200.0,0.013292669829260584,-2.3333418104600057,0.0,44.77492210381191,49.927180038172025,-0.08597125937228611,0.145461576382786,0.7015247689076247,-0.29674596378109186,13.545092106141482,0.6550006866455114,0.08329439981067566,-0.09774990081787038,-1.6823215806405365,1.4868217790047957,-0.8900357407292034,0.6945359390934627,1.268739146625613,85.4166484541333,41.58550442118279,0.792285839911333,10,-0.5249996185302734,0.28750038146972656,1.0124998092651367,0.9750003814697266,-1.510000228881836,1,-0.13333334974063338,1.2450983875401425,22.94499969482422,-2.5277730682829653,22.225000381469727,1.4999975229253262,21.70499992370605,-0.13333334974063338
5121,2001-10-17,22.049999237060547,22.73500061035156,20.0,21.25,5548400.0,-0.05161293604040662,1.520735585467604,100.0,28.747104890700584,47.12159472526105,0.9541328792695474,1.3808159980447954,1.855461553031546,0.9561348777237413,12.318847896717816,3.25,-0.028166944367320923,-1.2752506256103509,-2.922063946892248,0.3715626956715461,-2.0986572862512993,-0.4518439649694024,2.2032408388701725,56.944417217634225,19.17851300618524,0.8234066606409478,10,0.07500076293945312,0.8875007629394531,2.21250057220459,2.1750011444091797,-0.4349994659423828,2,-0.07029475241229877,-2.3333418104600057,23.25,1.2450983875401425,22.94499969482422,-2.5277730682829653,22.225000381469727,-0.07029475241229877
5122,2001-10-18,21.950000762939453,22.54999923706055,21.399999618530273,21.924999237060547,1781200.0,-0.004535078348348431,-1.139532655559702,0.03125193715280261,30.21001491060572,43.98495995276898,0.8258791189978254,1.4525051288974211,1.9129259294716263,1.100386444634026,13.055343551318089,1.149999618530277,-0.1635853046990583,-1.3099991798400872,-3.0681798143086993,0.448181454628525,-2.1890894970743915,-0.43090886260578287,1.8779153053981936,54.16668211972103,17.257834769767967,0.8790903172343059,10,-0.07500076293945312,0.9874992370605469,2.2624988555908203,2.2749996185302734,-0.39000129699706676,3,-0.06150343209778275,1.520735585467604,22.049999237060547,-2.3333418104600057,23.25,1.2450983875401425,22.94499969482422,-0.06150343209778275
5123,2001-10-19,22.01000022888184,22.4950008392334,21.625,21.975000381469727,1425000.0,0.002733460767968987,-1.3673472565342855,1.3999084528533614,31.769536911217713,40.03487888397451,0.5729523719559104,1.389724287090619,1.8181109216551548,1.1004872863121413,13.831640346256425,0.8700008392333984,-0.24301789849148392,-1.202999687194822,-3.04436163590724,0.6383622615175959,-2.123680661551031,-0.2823187128386131,1.4351242326220408,55.833333774849216,18.89394276555045,0.920680974356209,10,-0.2100000381469762,0.9274997711181605,2.202499389648434,2.215000152587887,-0.639999389648441,4,-0.060654292500619156,-1.139532655559702,21.950000762939453,1.520735585467604,22.049999237060547,-2.3333418104600057,23.25,-0.060654292500619156
5124,2001-10-22,22.57999992370605,22.645000457763672,21.834999084472656,21.88500022888184,764400.0,0.02589730526564238,-1.0377342194285166,19.857220708444647,36.9101986865708,38.34446836501691,-0.14824013758209986,0.8328929156326232,1.2196848592975407,0.5814594085847524,14.584651524142803,0.8100013732910156,-0.3860470692736584,-0.6142499923706097,-2.474216569238756,1.2457165844975364,-1.5442332808046828,0.31573329606346334,0.5206120916474397,71.66665695331801,33.22289526513498,0.9299832884340735,10,-0.7799997329711879,0.35750007629394887,1.5637502670288121,1.7075004577636754,-1.2950000762939418,0,-0.06067319946246208,-1.3673472565342855,22.01000022888184,-1.139532655559702,21.950000762939453,1.520735585467604,22.049999237060547,-0.06067319946246208
5125,2001-10-23,21.565000534057614,22.46999931335449,21.55500030517578,22.45499992370605,721600.0,-0.04495125744366457,-1.0109871683623288,-1.280575223667613,34.66762356802228,37.3539711373917,0.7627711957398944,1.7921016407196824,2.181304640153723,1.63386277390223,15.751038417721553,1.0249996185302699,-0.5800997306798621,-1.5354993820190472,-3.527630658138211,0.4566318941001164,-2.5315650200786273,-0.5394337439594672,1.2255502797605295,57.221213338466036,16.334565326888963,0.9960656380595809,10,0.23499965667724965,1.3724994659423864,2.1212491989135778,2.722499847412113,0.01000022888183949,1,0.004868979347832925,-1.0377342194285166,22.57999992370605,-1.3673472565342855,22.01000022888184,-1.139532655559702,21.950000762939453,0.004868979347832925
5126,2001-10-24,20.959999084472656,21.56999969482422,20.5,21.565000534057614,1120200.0,-0.028054784818088874,2.479675099321728,0.6797773758293718,29.591832497905813,36.31602784594286,1.239447290482854,2.282581476076494,2.737529732936615,2.2857039830448365,17.571603381014995,1.0699996948242188,-0.8521138340902681,-1.9935008049011245,-4.163203778994401,0.17620216919215181,-3.0783522919477626,-0.9086493178544863,1.6850013732910156,21.445174186687154,-19.54731555205558,1.0848514870466373,10,0.840001106262207,1.9775009155273438,2.1462507247924805,3.027501106262207,-0.004999160766605115,2,0.03721377484330812,-1.0109871683623288,21.565000534057614,-1.0377342194285166,22.57999992370605,-1.3673472565342855,22.01000022888184,0.03721377484330812
5127,2001-10-25,20.5,21.0,20.149999618530273,20.25,2286800.0,-0.02194652216437487,-2.7777730682829653,-0.41322215041220944,29.096985699602854,34.65398428705194,1.6880590962059507,2.5325834000964456,3.1435298905607674,2.786950468317251,18.71717972472328,0.8500003814697266,-0.9832036862284639,-2.237749862670899,-4.4848377000167545,0.009337974674956229,-3.3612937813438286,-1.1142059439979697,1.9699993133544886,14.028066683026285,-27.430464996306217,1.1235439186729286,10,1.3000001907348633,2.4375,2.6062498092651367,3.4875001907348633,0.5450000762939453,3,0.054390232737471456,2.479675099321728,20.959999084472656,-1.0109871683623288,21.565000534057614,-1.0377342194285166,22.57999992370605,0.054390232737471456
5128,2001-10-26,20.649999618530273,20.959999084472656,20.399999618530273,20.625,679200.0,0.007317054562452352,-1.3578905945702848,0.09999847412109375,31.229006669445496,32.999691770875906,1.442885499861788,2.2000354478718833,2.9254927613187824,2.674100336207619,18.974707249245004,0.5599994659423828,-1.0575626475799957,-1.9002502441406257,-4.188764799714821,0.38826431143357,-3.0445075219277236,-0.7559929663535279,1.5729997634887667,20.040073419519473,-22.349043670303793,1.1442572777870972,10,1.1500005722045898,2.2875003814697266,2.4562501907348633,3.33750057220459,0.8500003814697266,4,0.044067790034994614,-2.7777730682829653,20.5,2.479675099321728,20.959999084472656,-1.0109871683623288,21.565000534057614,0.044067790034994614
5129,2001-10-29,20.09000015258789,20.75,19.5,20.649999618530273,2307000.0,-0.027118618706407527,2.2894726935519087,-22.40032043945983,31.84931104190656,31.56351276399754,1.7380931194498217,2.5659237274826054,3.4047089503892636,3.2733598018944363,19.581969944308973,1.25,-1.0464216028141813,-2.2534996986389153,-4.64956215405503,0.14256275677719898,-3.4515309263469724,-1.0554684709308582,1.9106992912292462,19.86532959569982,-25.09447350344074,1.1980312277080567,10,1.0275001525878906,2.5974998474121094,3.016249656677246,3.8975000381469727,1.7749996185302734,0,0.06371332388868223,-1.3578905945702848,20.649999618530273,-2.7777730682829653,20.5,2.479675099321728,20.959999084472656,0.06371332388868223
5130,2001-10-30,20.190000534057614,20.399999618530273,19.0,20.21500015258789,1642600.0,0.004977619746650008,6.088631677555495,0.04464221852106043,33.35625475361482,32.075640526543566,1.2945167934356583,2.257993505912925,3.242764494003776,3.2062146925873414,20.12120031159964,1.3999996185302734,-1.1090153404132366,-1.947999382019045,-4.342526590557878,0.4465278265197874,-3.1452629862884613,-0.7507357777496289,1.5106149765014685,46.30352822431003,-1.3962002176558599,1.1972636042694165,10,0.6324996948242223,2.2474994659423864,2.916249275207523,3.7974996566772496,1.3599987030029332,1,0.05423473424418135,2.2894726935519087,20.09000015258789,-1.3578905945702848,20.649999618530273,-2.7777730682829653,20.5,0.05423473424418135
5131,2001-10-31,20.19499969482422,20.950000762939453,19.8700008392334,20.190000534057614,1013400.0,0.00024760577683857754,-2.3488444989871806,-0.1999694819563203,38.14755938609098,32.95758991270859,1.11608210047293,2.082951404917413,3.168315811593043,3.219903324170488,21.807399897837644,1.0799999237060547,-1.253203427932288,-1.7672502517700188,-4.191759754543874,0.6572592510038362,-2.9795050031569446,-0.5549955003830931,1.1275296442565903,59.74998474121094,7.775900137846499,1.2122547513869266,10,0.6275005340576172,2.2425003051757812,2.7175002098083496,3.7925004959106445,1.0300006866455078,2,0.06833379989943333,6.088631677555495,20.190000534057614,2.2894726935519087,20.09000015258789,-1.3578905945702848,20.649999618530273,0.06833379989943333
5132,2001-11-01,19.979999542236328,20.31999969482422,19.950000762939453,20.31999969482422,967600.0,-0.010646207270951002,1.1764633284340675,-68.01144601292381,31.492151248268357,32.92676928349199,1.1423841457299844,2.091736189121839,3.3041333876534154,3.4430303028873475,23.58472380497374,0.3699989318847656,-1.436327304864406,-1.7832504272460952,-4.17040752492818,0.6039066704359897,-2.9768289760871376,-0.5896718784050528,1.0173756893731678,50.0,-3.3208324348907183,1.1935785488410426,11,0.8425006866455078,2.457500457763672,2.903750419616699,4.007500648498535,1.2900009155273438,3,0.048798819009411964,-2.3488444989871806,20.19499969482422,6.088631677555495,20.190000534057614,2.2894726935519087,20.09000015258789,0.048798819009411964
5133,2001-11-02,20.075000762939453,20.174999237060547,19.850000381469727,20.0,842200.0,0.004754815959945313,1.363647713243352,-0.22059038023538916,23.621326687530598,31.450227950265308,0.8314767145389901,1.8099379419089878,3.1358685485257567,3.3552739727561303,25.34823243668382,0.3249988555908203,-1.4117288929025023,-1.51074924468994,-3.842313561259189,0.8208150718793092,-2.6765314029745646,-0.34496708640531537,0.875,55.128222684332954,4.568268615227204,1.1657821582846242,11,0.659998893737793,2.362499237060547,2.9937491416931152,3.91249942779541,1.914999008178711,4,0.048318768442849214,1.1764633284340675,19.979999542236328,-2.3488444989871806,20.19499969482422,6.088631677555495,20.190000534057614,0.048318768442849214
5134,2001-11-05,19.59499931335449,19.899999618530273,19.399999618530273,19.825000762939453,1214400.0,-0.02391040753886786,1.6315847592468968,-3.0666547988403914,17.453242781542798,29.53751897398981,0.9426578719441423,2.0940829115911974,3.5245572857087772,3.842197745677499,27.843614370627794,0.6750011444091797,-1.4193927758789116,-1.7982506752014196,-4.1191881696080195,0.5226868192051803,-2.9587194224047195,-0.6377819279981196,1.0820013427734416,30.512773362077045,-14.992051855098172,1.1604687472032993,11,0.6900005340576207,2.5225009918212926,3.980000495910648,4.392500877380375,1.7300014495849645,0,0.09721871668284288,1.363647713243352,20.075000762939453,1.1764633284340675,19.979999542236328,-2.3488444989871806,20.19499969482422,0.09721871668284288
5135,2001-11-06,20.575000762939453,20.575000762939453,19.399999618530273,19.59499931335449,1477800.0,0.050012834086555324,1.3979579722189244,-4.260849013575211,36.329950426616755,30.286198743846576,-0.2151707930416542,0.9945604898948304,2.4785447298260586,2.8774422982026557,30.101021597438933,1.1750011444091797,-1.4320399580414005,-0.7099992752075188,-2.967548124575643,1.5475495741606053,-1.8387736998915827,0.41877514947654504,-1.5750007629394531,75.8064694756764,30.437170666555765,1.128774424684063,11,-0.5750007629394531,1.5424995422363281,3.006248950958252,3.41249942779541,0.6999988555908203,1,0.06269739782961814,1.6315847592468968,19.59499931335449,1.363647713243352,20.075000762939453,1.1764633284340675,19.979999542236328,0.06269739782961814
5136,2001-11-07,19.924999237060547,20.354999542236328,19.850000381469727,20.25,1128200.0,-0.031591810535906095,-1.1263190863971475,-0.33163294102992663,32.968878633665426,30.716409069853533,0.3046094132747861,1.5105408933920188,3.0431437199196765,3.5261314975153013,32.23697861874183,0.7250003814697266,-1.548167864680046,-1.2257507324218757,-3.4708397063230656,1.0193382414793142,-2.3482952193724707,-0.10320624547128077,-0.8934992218017577,44.680775080798455,0.4067592736412635,1.1225444869505943,11,0.05500030517578125,2.1925010681152344,3.9875006675720215,4.062500953674316,1.5500011444091797,2,0.08155583750173978,1.3979579722189244,20.575000762939453,1.6315847592468968,19.59499931335449,1.363647713243352,20.075000762939453,0.08155583750173978
5137,2001-11-08,19.125,20.100000381469727,19.0,19.899999618530273,2076200.0,-0.040150527864138974,-1.1463430065408127,2.3846086129793305,28.421848817658372,30.40450264187718,0.9935341843706489,2.221225984675499,3.749101413560119,4.320552301101937,33.76500115967326,1.1000003814697266,-1.597725063190957,-1.8967499732971191,-4.298752047237464,0.5052521006432258,-3.0977510102672916,-0.6957489363269467,1.4500007629394531,7.93650409201772,-33.43467158877856,1.2010010369701725,11,0.8500003814697266,2.5,4.824999809265137,4.862500190734863,2.354999542236328,3,0.10980394151475692,-1.1263190863971475,19.924999237060547,1.3979579722189244,20.575000762939453,1.6315847592468968,19.59499931335449,0.10980394151475692
5138,2001-11-09,19.450000762939453,19.5,19.0049991607666,19.1299991607666,988000.0,0.016993503944546573,1.35714642531142,-0.41290549636619145,25.69878068970749,29.721110380521733,0.5368703524473517,1.7683330904666725,3.343179996237481,3.9966763201449,35.37559993742491,0.49500083923339844,-1.550404521599507,-1.4329992294311538,-3.862780212266969,0.9967817534046617,-2.6478897208490615,-0.21810873801324604,1.0934999847412108,28.571463171840524,-8.597098137712205,1.214890491417908,11,0.5249996185302734,2.174999237060547,4.531249046325684,4.487499237060547,1.9749984741210938,4,0.09357324542074541,-1.1463430065408127,19.125,-1.1263190863971475,19.924999237060547,1.3979579722189244,20.575000762939453,0.09357324542074541
5139,2001-11-12,20.0,20.149999618530273,19.375,19.5,1191000.0,0.028277594626552993,-1.0666656494140625,1.5624921769295417,36.90377041859174,30.11527878774139,-0.03043895773224392,1.0396950797268119,2.717949833664001,3.4449439996935283,37.052274943460276,0.7749996185302734,-1.4497235026981024,-0.7357500076293952,-2.989981783416397,1.5184817681576064,-1.8628658955228943,0.3913658802641038,0.5126307327270503,63.49203273614176,27.66782033786908,1.1271158878935001,11,-0.024999618530273438,1.375,4.0,3.5749998092651367,0.5100002288818395,0,0.09949998855590825,1.35714642531142,19.450000762939453,-1.1463430065408127,19.125,-1.1263190863971475,19.924999237060547,0.09949998855590825
5140,2001-11-13,20.149999618530273,20.290000915527344,19.959999084472656,20.0,835400.0,0.007499980926513716,-1.869563054060554,0.2999992370605469,42.66305145934569,30.617000129214134,-0.20865133325452234,0.6804292837347248,2.4959738414372232,3.2769012465731535,39.387194205742325,0.3300018310546875,-1.3771658852225137,-0.43075037002563477,-2.359947893188025,1.4984471531367554,-1.3953491316068316,0.5338483915555621,0.3323784995422372,84.87084922791064,45.27685411048937,0.9645987615811956,11,-0.3624992370605469,1.1500005722045898,3.8062500953674316,3.4250001907348633,0.6499996185302734,1,0.058312712985296056,-1.0666656494140625,20.0,1.35714642531142,19.450000762939453,-1.1463430065408127,19.125,0.058312712985296056
5141,2001-11-14,20.5,20.524999618530273,20.0,20.100000381469727,1438800.0,0.01736974630748178,1.3333375718966298,2.6666709052299633,50.0,32.67342776829543,-0.5708707639859298,0.21961255704430016,2.0748070288788654,2.9166974689620098,39.386989654707605,0.5249996185302734,-1.2611887942302324,-0.0032500267028794383,-1.8042010602995546,1.7977010068937957,-0.903725543501217,0.8972254900954582,-1.5,98.3606803420471,53.23876588820223,0.9004755167983367,11,-0.7124996185302734,0.8000001907348633,3.34375,3.0749998092651367,0.2600002288818395,2,0.03780485944050116,-1.869563054060554,20.149999618530273,-1.0666656494140625,20.0,1.35714642531142,19.450000762939453,0.03780485944050116
5142,2001-11-15,20.600000381469727,20.674999237060547,20.375,20.375,1116000.0,0.004878067388767171,-1.6666553638791166,0.5625014901175405,49.53358959157863,35.55256809096743,-0.6410929918217505,0.014005930645527798,1.9057528005248088,2.800983921026919,39.317859714391794,0.2999992370605469,-1.1599001000464213,0.16425037384033203,-1.504749632943394,1.833250380624058,-0.670249629551531,0.9987503772321951,-1.5695003890991224,95.50905076859294,45.26407179540304,0.8345000033918629,11,-0.7625007629394531,0.6999998092651367,3.187499523162842,2.97499942779541,0.375,3,0.042475727368776584,1.3333375718966298,20.5,-1.869563054060554,20.149999618530273,-1.0666656494140625,20.0,0.042475727368776584
5143,2001-11-16,20.674999237060547,20.799999237060547,20.540000915527344,20.725000381469727,921800.0,0.0036407210777666954,1.5999980926404531,-0.22222693171703473,55.99998591497495,39.83553955023768,-0.6951322144822676,-0.17511412010584593,1.7725922978035555,2.7133427293322754,39.186663716809846,0.2599983215332031,-1.1103163078369995,0.3059992790222168,-1.1963693707979104,1.808367928842344,-0.4451850458878468,1.0571836039322804,-1.578719274902344,91.228065478979,35.606039131438266,0.7511843249100627,11,-0.7749996185302734,0.6250009536743164,2.7025012969970703,2.8625011444091797,0.22500038146972656,4,0.038935929135745395,-1.6666553638791166,20.600000381469727,1.3333375718966298,20.5,-1.869563054060554,20.149999618530273,0.038935929135745395
5144,2001-11-19,21.209999084472656,21.280000686645508,20.670000076293945,20.670000076293945,1163600.0,0.025876656210613413,-1.2592656694276179,-10.799732977303071,59.60450019055516,42.42160063511972,-1.0917632915427582,-0.8622199815482858,1.1731650963779607,2.1798602126241207,39.01779875048127,0.6100006103515625,-0.9810273118540955,0.9094991683959961,-0.2554443339455226,2.0744426707375148,0.327027417225235,1.4919709195667572,-2.0114959658203126,94.69685475702286,36.33065222306169,0.58247175117076,11,-1.0699987411499023,0.09000110626220703,2.167501449584961,2.3275012969970703,-0.2849998474121094,0,0.010136735590209778,1.5999980926404531,20.674999237060547,-1.6666553638791166,20.600000381469727,1.3333375718966298,20.5,0.010136735590209778
5145,2001-11-20,21.670000076293945,22.125,20.825000762939453,21.15999984741211,6813200.0,0.02168793077214448,-1.2033915290976127,0.9444466029705243,62.792706622910714,45.73535930059141,-1.542292613338752,-1.3849589043414277,0.6530760363750048,1.727260281000916,38.3214520511594,1.2999992370605469,-0.799422311868561,1.3642501831054688,0.17462741157402917,2.5538729546369083,0.769438797339749,1.9590615688711885,-2.3049771522021487,78.58823888442096,19.55449334458467,0.5948113857657195,11,-1.1075000762939453,-0.36999988555908203,1.7075004577636719,1.8675003051757812,-0.5450000762939453,1,-0.05353021888915899,-1.2592656694276179,21.209999084472656,1.5999980926404531,20.674999237060547,-1.6666553638791166,20.600000381469727,-0.05353021888915899
5146,2001-11-21,21.739999771118164,22.0,21.44499969482422,21.71999931335449,891000.0,0.003230258171563083,1.0555532008081494,0.03921656625042303,65.65835205893362,49.872748549621996,-1.4837964046393708,-1.4688346394418588,0.5206285320908322,1.6637866047322305,36.9758598409754,0.5550003051757812,-0.5164518055704974,1.395249843597412,0.07171217884544845,2.7187875083493758,0.7334810112214285,2.0570186759733957,-2.0989791394355457,77.99998692103794,17.087261549625687,0.6617688323759826,11,-1.1750001907348633,-0.8724994659423828,1.3912506103515625,1.7975006103515625,-0.350000381469723,2,-0.04323829549006797,-1.2033915290976127,21.670000076293945,-1.2592656694276179,21.209999084472656,1.5999980926404531,20.674999237060547,-0.04323829549006797
5147,2001-11-23,21.614999771118164,21.88500022888184,21.55500030517578,21.75,126200.0,-0.005749770069733984,-1.5882432139304505,-6.749856952125446,63.628301525641646,54.08713975361468,-1.0822563915606942,-1.3238954653052772,0.5870494445232382,1.784672539863589,35.375078673074,0.32999992370605824,-0.4329304154470819,1.2144998550415025,-0.22538995201837864,2.6543896621013836,0.4945549515115637,1.9344447585714413,-1.7255812026038058,67.82331082219409,5.923641408013616,0.7199449035299403,11,-0.8649997711181641,-0.7924995422363281,0.9162502288818359,1.322500228881836,-0.36499977111816406,4,-0.03955584322414707,1.0555532008081494,21.739999771118164,-1.2033915290976127,21.670000076293945,-1.2592656694276179,21.209999084472656,-0.03955584322414707
5148,2001-11-26,21.559999465942386,21.924999237060547,21.3799991607666,21.5,1167800.0,-0.0025445434077343565,-2.6333199819438353,-0.44443973494965827,68.80382097432808,57.631589815363164,-0.7783263709295873,-1.2619242250714784,0.5975815164026486,1.8383107784082533,33.75721148361544,0.5450000762939453,-0.25932350553544836,1.11399955749512,-0.41390762739302644,2.6419067423832665,0.35004596505104857,1.8779531499391915,-1.4470227542794625,61.16834613856946,-4.50733816861063,0.7639535924440726,11,-0.5174999237060582,-0.7374992370605504,0.8462505340576136,1.3775005340576136,-0.8099994659423864,0,-0.027133538912965327,-1.5882432139304505,21.614999771118164,1.0555532008081494,21.739999771118164,-1.2033915290976127,21.670000076293945,-0.027133538912965327
5149,2001-11-27,21.3700008392334,21.69499969482422,21.3700008392334,21.5,1258800.0,-0.008812552477523106,-4.000014672007278,-2.1666719649043444,58.96279788079995,59.4426727510803,-0.41745623282841393,-1.023594576411078,0.7694849978528495,2.0268665509656074,31.604212092402705,0.3249988555908203,0.04119322664205782,0.8600008964538581,-0.7117228333065597,2.431724626214276,0.07413903157365098,1.6458627613340653,-1.0558217987367655,41.92310739552859,-21.542842730039503,0.7858618648802086,11,-0.30750083923339844,-0.5475006103515625,0.9987492561340332,1.5674991607666016,-0.8900012969970703,1,-0.0219935050185045,-2.6333199819438353,21.559999465942386,-1.5882432139304505,21.614999771118164,1.0555532008081494,21.739999771118164,-0.0219935050185045
5150,2001-11-28,21.28499984741211,21.975000381469727,21.149999618530273,21.600000381469727,920400.0,-0.003977584861168282,-1.8205106468998302,2.4230966738559503,67.57107216679793,61.39501410294674,-0.1726837242709749,-0.8984150176174417,0.8708140933751132,2.1171808153247014,28.996027783974498,0.8250007629394531,0.35381532641468993,0.7202499389648445,-0.8805572652176892,2.321057143147378,-0.08015366312642058,1.5206535410561095,-0.789738710965139,15.882372740634363,-47.89598889109354,0.8004036020912662,11,-0.034999847412109375,-0.5500001907348633,1.0837502479553223,1.6525001525878906,-1.385000228881836,2,-0.01691334803534572,-4.000014672007278,21.3700008392334,-2.6333199819438353,21.559999465942386,-1.5882432139304505,21.614999771118164,-0.01691334803534572
5151,2001-11-29,21.575000762939453,21.725000381469727,21.09499931335449,21.299999237060547,871000.0,0.013624661386248738,1.191305155473598,-0.8730192369407391,86.45833806385984,65.4977639332002,-0.32872890189821646,-1.1380786653851303,0.5629682349557363,1.8349519778144199,26.998698904671464,0.6300010681152379,0.5548792050811002,0.9412508010864258,-0.7106026408451598,2.5931042430180113,0.115324080120633,1.7671775220522186,-0.9167657401371798,54.54555306540916,-15.623239356263731,0.8259267209657924,11,-0.24250030517578125,-1.0125007629394531,0.7937493324279785,1.3624992370605469,-2.075000762939453,3,-0.020857508552789672,-1.8205106468998302,21.28499984741211,-4.000014672007278,21.3700008392334,-2.6333199819438353,21.559999465942386,-0.020857508552789672
5152,2001-11-30,20.95499992370605,21.700000762939453,20.899999618530273,21.575000762939453,1409600.0,-0.02873700196101081,-1.1917796049967209,-2.254535996670841,70.58821994569661,67.11867882550261,0.38769451944635946,-0.46513577229294256,1.133212139936166,2.463190311282613,24.981628412813052,0.8000011444091797,0.6970600202194497,0.27249994277953604,-1.35549363404402,1.900493519603092,-0.541496845632242,1.086496731191314,-0.15008840318400374,5.116303827114164,-67.40966098222879,0.8139967884117788,11,0.4425001144409215,-0.39249992370605113,1.4137501716613805,1.9825000762939489,-1.4699993133544922,4,0.02075874337991679,1.191305155473598,21.575000762939453,-1.8205106468998302,21.28499984741211,-4.000014672007278,21.3700008392334,0.02075874337991679
5153,2001-12-03,21.045000076293945,21.325000762939453,20.915000915527344,21.0,1226400.0,0.004294924978075487,-2.8139831974521163,-0.07258066997068183,66.35367061448828,67.86858665038407,0.3974997928102333,-0.504611700224114,1.0033074968187563,2.3692609212987072,22.800572443215934,0.4099998474121094,0.774812275210575,0.31400012969970703,-1.295480384414624,1.9234806438140382,-0.49074012735745853,1.1187403867568726,1.0799999237060547,13.488405102819327,-57.69430559827944,0.8047402570571663,12,0.43000030517578125,-0.4825000762939453,1.3237500190734863,1.8924999237060547,-1.7549991607666016,0,0.009741027463191942,-1.1917796049967209,20.95499992370605,1.191305155473598,21.575000762939453,-1.8205106468998302,21.28499984741211,0.009741027463191942
5154,2001-12-04,21.5,21.75,21.174999237060547,21.5,1070000.0,0.021620333668641134,1.3000030517578125,0.0,69.2857092254043,68.59003138399447,-0.013452064481924708,-0.8533266616018125,0.5127063147484314,1.8917013655795287,20.2506567238314,0.7049999237060547,0.867405614398514,0.6737500190734877,-0.8770693234780076,2.224569361624983,-0.1016596522022617,1.4491596903492372,0.6008000183105473,55.81394936214758,-13.07396091767282,0.7754096712757478,12,-0.05000019073486328,-0.9375,0.8687500953674316,1.4375,-1.7749996185302734,1,-0.03488372093023251,-2.8139831974521163,21.045000076293945,-1.1917796049967209,20.95499992370605,1.191305155473598,21.575000762939453,-0.03488372093023251
5155,2001-12-05,21.864999771118164,21.989999771118164,21.5,21.5,1281000.0,0.01697673354037965,-1.6849319363519975,100.0,69.41677478589133,69.007633909212,-0.38876503347765023,-1.1770770834533621,0.09997718226107466,1.5061950331581144,18.60249371671704,0.48999977111816406,0.9327544438405297,0.9742498397827148,-0.6386333643210627,2.5871330438864923,0.16780823773082432,1.7806914418346054,0.21208426513672052,88.53211169712007,22.406822654195167,0.8064416020518895,12,-0.4200000762939453,-1.302499771118164,0.03750038146972656,0.8225002288818359,-1.9449996948242188,2,-0.0633432537562294,1.3000030517578125,21.5,-2.8139831974521163,21.045000076293945,-1.1917796049967209,20.95499992370605,-0.0633432537562294
5156,2001-12-06,21.549999237060547,21.975000381469727,21.43000030517578,21.75,1086400.0,-0.014406610443861378,-1.4772808059440106,-0.5479476393279857,62.734564160779684,68.90832975756067,-0.1157195382355809,-0.773764917875031,0.34777453099481903,1.7864342474863761,16.828177166906904,0.5450000762939453,0.9288298656418306,0.577999305725097,-0.9932232880726168,2.1492218995228107,-0.20761199117375995,1.3636106026239538,0.5038431367797855,59.63298417775786,-2.660805374210142,0.7856112968988574,12,-0.10499954223632812,-0.9874992370605469,0.0800008773803711,0.8875007629394531,-1.7950000762939453,3,-0.07656611029909888,-1.6849319363519975,21.864999771118164,1.3000030517578125,21.5,-2.8139831974521163,21.045000076293945,-0.07656611029909888
5157,2001-12-07,21.225000381469727,21.625,20.88500022888184,21.625,1477600.0,-0.015081153925606827,2.700002384188047,1.9999904632932155,56.90955959911187,67.58674516031442,0.16554940902614135,-0.29868647803103343,0.5709103747434767,2.0727524837672178,14.371042751360111,0.7399997711181605,0.8529296163702575,0.1480004310607903,-1.1625733675635814,1.458574229685162,-0.5072864682513973,0.803287330372978,0.8060651632043445,30.769257324739396,-26.713485474629753,0.6552868993121865,12,0.21249961853027344,-0.6625003814697266,0.4049997329711914,1.2124996185302734,-1.220001220703125,4,-0.08127210131763862,-1.4772808059440106,21.549999237060547,-1.6849319363519975,21.864999771118164,1.3000030517578125,21.5,-0.08127210131763862
5158,2001-12-10,21.270000457763672,21.575000762939453,21.1299991607666,21.350000381469727,684200.0,0.0021201448991836624,-1.4722138334790325,0.2,50.85961811510324,66.6863918530148,0.08391108395253966,-0.21117259032251212,0.4358487635549366,1.99053748908797,11.781121738782089,0.44500160217285156,0.749450599729311,0.1020005226135261,-0.9625597160368891,1.1665607612639413,-0.4302795967116815,0.6342806419387337,0.7152224742787112,34.841664106272816,-17.19291935248259,0.5322801193252084,12,0.16749954223632812,-0.7075004577636719,0.3599996566772461,1.1674995422363281,-1.614999771118164,0,-0.08392100653484369,2.700002384188047,21.225000381469727,-1.4772808059440106,21.549999237060547,-1.6849319363519975,21.864999771118164,-0.08392100653484369
5159,2001-12-11,21.989999771118164,22.79999923706055,21.350000381469727,21.5,2043000.0,0.03385046064217123,-2.6708877874003862,-6.125002980235081,54.26666259765624,65.20812412311015,-0.6022227540148002,-0.8162938274348797,-0.3620608919224182,1.2146185277669588,10.281492665963468,1.5299987792968786,0.6815923666841925,0.7224998474121094,-0.25045823688184754,1.6954579317060663,0.23602080526513092,1.2089788895590878,-1.1049995422363246,57.70235585068273,8.653750394812384,0.4864790421469778,12,-0.1475000381469691,-1.0900001525878906,-0.403749942779541,0.44750022888183594,-2.989999771118164,1,-0.12278303245537181,-1.4722138334790325,21.270000457763672,2.700002384188047,21.225000381469727,-1.4772808059440106,21.549999237060547,-0.12278303245537181
5160,2001-12-12,21.325000762939453,22.424999237060547,21.270000457763672,22.149999618530273,1248200.0,-0.03024097385631286,-1.4705870353257489,-1.6836719203117154,45.22440651597807,60.62657617334551,0.07716144463688934,-0.06192829944356859,0.21327627788922143,1.8248517215662439,8.842458404132051,1.154998779296875,0.5713144494688223,-0.0012492179870591258,-0.8197257669219908,0.8172273309478726,-0.410487492454525,0.40798905648040673,-0.40170055389403814,22.97654109367309,-21.484179078913243,0.40923827446746586,12,0.5174989700317418,-0.4250011444091797,-0.12375068664550781,1.1124992370605469,-1.345001220703125,2,-0.07502932352763869,-2.6708877874003862,21.989999771118164,-1.4722138334790325,21.270000457763672,2.700002384188047,21.225000381469727,-0.07502932352763869
5161,2001-12-13,21.274999618530273,21.549999237060547,21.0,21.299999237060547,718600.0,-0.0023447194663681614,1.095236711219941,0.030302609950131433,46.018734003064274,57.896633290830806,0.08954924395412078,0.05176485353063853,0.19020631175691705,1.826425533123384,7.4956336022458245,0.5499992370605469,0.5429564274932197,-0.0900003433227532,-0.8113951456214075,0.6313944589759011,-0.45069774447208033,0.27069705782657394,-0.31416542892455723,20.365513923652045,-20.26672424039662,0.36069740114932636,12,0.5675001144409215,-0.375,-0.2162494659423828,1.1625003814697266,-0.3349990844726598,3,-0.06368975635873286,-1.4705870353257489,21.325000762939453,-2.6708877874003862,21.989999771118164,-1.4722138334790325,21.270000457763672,-0.06368975635873286
5162,2001-12-14,21.475000381469727,21.565000534057614,20.924999237060547,21.375,1329800.0,0.00940074108228206,3.5714266251593196,-4.0000762951094835,49.037383161419946,55.972601351600986,-0.03233249745577993,-0.08360866705651304,-0.0901075836671339,1.5891272815406339,6.235153803045107,0.6400012969970668,0.4896020772165812,0.06625041961670064,-0.5596038047167227,0.6921046439501239,-0.246676692550011,0.3791775317834123,1.3249988555908239,29.33339436848953,-8.341728130579902,0.31292711216671076,12,0.3674993515014684,-0.5750007629394531,-0.4262504577636719,0.9624996185302734,-0.6300010681152379,4,-0.08009318696856804,1.095236711219941,21.274999618530273,-1.4705870353257489,21.325000762939453,-2.6708877874003862,21.989999771118164,-0.08009318696856804
5163,2001-12-17,21.479999542236328,22.125,21.25,21.549999237060547,998800.0,0.0002327897870919582,-2.301894397420395,-0.6999942779759294,51.30022063011022,53.97421372990165,0.03448896829318926,-0.026569232121879338,-0.16621799499186096,1.5452036798559092,5.30606699236818,0.875,0.3431563645136819,0.030999565124510298,-0.4911073557775367,0.5531064860265573,-0.2300538953265132,0.2920530255755338,1.2824996948242209,29.600016276041615,-7.226387418507343,0.2610534604510241,12,0.36250019073486683,-0.5775003433227539,-0.6799993515014648,0.9575004577636719,-0.6049995422363281,0,-0.06866854808676415,3.5714266251593196,21.475000381469727,1.095236711219941,21.274999618530273,-1.4705870353257489,21.325000762939453,-0.06866854808676415
5164,2001-12-18,21.424999237060547,21.850000381469727,21.25,21.600000381469727,1201000.0,-0.002560535677276654,-1.2857173997551326,2.500027247956403,51.66665909782426,52.001978653449754,0.08686654247819448,0.04781575388857462,-0.1786313730299547,1.5697456436525137,4.949938592161777,0.6000003814697266,0.29754310225400005,-0.03475074768066477,-0.5448534474776245,0.475351952116295,-0.28980209757914466,0.2203006022178151,1.3007500000000007,33.33333333333333,-5.88861530132835,0.2550513498984795,12,0.4175004959106481,-0.33749961853027344,-0.6249990463256836,1.0125007629394531,-0.47499847412109375,1,-0.08261370424477443,-2.301894397420395,21.479999542236328,3.5714266251593196,21.475000381469727,1.095236711219941,21.274999618530273,-0.08261370424477443
5165,2001-12-19,20.51000022888184,20.875,19.75,20.875,7193800.0,-0.0427070730810557,5.164387427167977,2.0856993384268088,38.96372241805223,49.360774015368925,0.8822207030706188,0.9185491205097058,0.6796593913208113,2.4462613505421373,5.317846035867331,1.6749992370605469,0.2516960110699884,-0.8917497634887646,-1.5449221266635504,-0.23857740031397867,-1.2183359450761593,-0.5651635819013698,2.179734008178709,32.000009637130084,-5.065345776804463,0.3265861815873934,12,0.764999389648434,0.764999389648434,0.1649999618530238,1.9274997711181605,0.8500003814697195,2,-0.07362263344860831,-1.2857173997551326,21.424999237060547,-2.301894397420395,21.479999542236328,3.5714266251593196,21.475000381469727,-0.07362263344860831
5166,2001-12-20,20.799999237060547,21.0,20.51499938964844,20.51499938964844,2024200.0,0.01413939565784772,-2.403514877327361,-0.7808219893919974,48.2758532897861,48.401473314332726,0.5304261028499901,0.5844836292259572,0.3393436546715378,2.129852494289821,5.650334417948579,0.4899997711181605,0.15640472896225077,-0.5547507286071784,-1.2399357830674695,0.13043432585311265,-0.897343255837324,-0.2121582013770329,1.7721456305175813,44.21049419202303,2.9755839030471734,0.3425925272301457,12,0.47500038146972656,0.47500038146972656,-0.25624895095825195,1.6375007629394531,0.02500152587890625,3,-0.03942306369719373,5.164387427167977,20.51000022888184,-1.2857173997551326,21.424999237060547,-2.301894397420395,21.479999542236328,-0.03942306369719373
5167,2001-12-21,20.76000022888184,20.950000762939453,20.600000381469727,20.75,645200.0,-0.001923029309897184,-1.258070867352903,0.035088541178688065,46.79414947619741,47.94975457667652,0.555997292980905,0.5872526973311984,0.3566990611991834,2.1334405015938565,6.000790885344832,0.35000038146972656,0.02392869232519601,-0.551999759674068,-1.2744909516616758,0.1704914323135398,-0.9132453556678719,-0.1907541636802641,1.6992588439931637,42.52632542660377,-2.126694190024871,0.36124559599380446,12,0.514999389648434,0.514999389648434,-0.21624994277954457,1.6774997711181605,0.16499900817870738,4,0.008670534835801824,-2.403514877327361,20.799999237060547,5.164387427167977,20.51000022888184,-1.2857173997551326,21.424999237060547,0.008670534835801824
5168,2001-12-24,20.975000381469727,21.024999618530273,20.65999984741211,20.65999984741211,452400.0,0.010356461956525953,-1.3174549351805318,31.499332443246487,43.75743038851432,46.78206210899408,0.32938957265802316,0.34380585581631706,0.10432303177494617,1.8852251557316393,6.135584144509831,0.36499977111816406,-0.062137020114430896,-0.3077496528625474,-1.0353156064399904,0.4198163007148956,-0.6715326296512707,0.05603332392617588,1.3758883284902765,58.333340902175735,14.468664594974854,0.3637829767887221,12,0.11249923706054688,0.2999992370605469,-0.4062504768371582,1.4624996185302734,-0.024999618530273438,0,-0.006197905399328962,-1.258070867352903,20.76000022888184,-2.403514877327361,20.799999237060547,5.164387427167977,20.51000022888184,-0.006197905399328962
5169,2001-12-26,20.899999618530273,21.375,20.864999771118164,21.100000381469727,719000.0,-0.0035757216484111343,-2.7777730682829653,-0.6349219804905814,37.675595565788676,45.94330533675082,0.2609561536002829,0.40242231356645064,0.11709451179053332,1.919451335936806,6.151273090196329,0.5100002288818359,-0.10501140293166955,-0.3592503547668464,-1.1050827262667546,0.3865820167330618,-0.7321665405168005,0.013665830983107696,1.3468535430313295,70.76920729417068,31.20986168584038,0.37291618574995333,12,0.03750038146972656,0.375,-0.2999997138977051,1.5375003814697266,-0.12999916076660156,2,-0.0011961540184961539,-1.3174549351805318,20.975000381469727,-1.258070867352903,20.76000022888184,-2.403514877327361,20.799999237060547,-0.0011961540184961539
5170,2001-12-27,20.924999237060547,21.25,20.90999984741211,20.950000762939453,904600.0,0.0011961540184961539,-11.363573311138854,0.12500715253008832,41.379301273005254,45.4278128111887,0.19360942848773988,0.3679336480943647,0.019040499306008485,1.852610209363096,6.491796069021509,0.35000038146972656,-0.1222554216456544,-0.3162507057189927,-1.0766998288279517,0.44419841738996624,-0.696475267273474,0.06397385583548854,1.2219797980385927,47.674367026844585,10.214087612343242,0.38022456155448026,12,0.012500762939453125,0.35000038146972656,-0.20499897003173828,1.5125007629394531,0.1350002288818395,3,0.0011948160951245068,-2.7777730682829653,20.899999618530273,-1.3174549351805318,20.975000381469727,-1.258070867352903,20.76000022888184,0.0011948160951245068
5171,2001-12-28,21.125,21.34499931335449,21.024999618530273,21.024999618530273,826600.0,0.00955798185097323,-5.399969482538219,-3.9997711321330485,48.571422343348,45.3760393869585,-0.03342095811746759,0.1396513889858113,-0.21451132468179424,1.6123843478587254,6.859192575651239,0.42000007629394176,-0.21011104804754765,-0.09374990463256694,-0.839099420932861,0.6515996116677272,-0.466424662782714,0.2789248535175801,0.9260998736951755,67.74191960583083,28.21933021914144,0.37267475815014717,12,-0.1875,0.14999961853027344,-0.19374990463256836,1.3125,0.375,4,0.011124289247411046,-11.363573311138854,20.924999237060547,-2.7777730682829653,20.899999618530273,-1.3174549351805318,20.975000381469727,0.011124289247411046
5172,2001-12-31,21.38999938964844,21.549999237060547,20.834999084472656,21.174999237060547,782800.0,0.012544349805843291,1.6728985290237937,2.1499933243052864,51.61288999410367,45.41078042740221,-0.34838180208635094,-0.09601049657742422,-0.5074504665975148,1.311086683867508,7.092749550107584,0.7150001525878906,-0.20109062954070112,0.14949951171875497,-0.5887978379908567,0.8877968614283667,-0.21964916313605087,0.5186481865735608,0.5690564890989265,82.02247672604494,40.17661453623139,0.36914867485480557,12,-0.5899991989135778,-0.11499977111816762,-0.6737494468689,1.047500610351559,-0.149999618530277,0,-0.026414148799948745,-5.399969482538219,21.125,-11.363573311138854,20.924999237060547,-2.7777730682829653,20.899999618530273,-0.026414148799948745
5173,2002-01-02,21.25,21.3799991607666,20.729999542236328,21.26499938964844,488200.0,-0.00654508619183003,4.306142467886337,-0.0697645535033244,38.21655470602204,43.91632438386863,-0.27316507242231225,0.06338416917260048,-0.39952794957143567,1.4175171671389961,7.2820905908767966,0.6599998474121129,-0.19685075937731256,-0.0007498741149909449,-0.7332887856358674,0.7317890374058855,-0.3670193298754292,0.3655195816454473,0.6206936435974733,63.4147135719536,22.60074914465617,0.3662694557604374,1,-0.6000003814697266,0.024999618530273438,-0.46374988555908203,1.1875,0.024999618530273438,2,-0.015294153550091893,1.6728985290237937,21.38999938964844,-5.399969482538219,21.125,-11.363573311138854,20.924999237060547,-0.015294153550091893
5174,2002-01-03,20.75,21.299999237060547,20.549999237060547,21.25,1014800.0,-0.02352941176470591,1.500006357844945,33.334689725322725,40.336116674659344,44.06881263460275,0.13523884998163638,0.5315689253653986,0.043548173307108584,1.8809394844717602,7.404480679912877,0.75,-0.23834735137722163,-0.4632498741149895,-1.2184999590691241,0.29200021083914507,-0.8408749165920568,-0.08562483163792223,1.0358658978535757,20.000076293945312,-22.11719596489614,0.37762504247706763,1,0.2824993133544922,0.5249996185302734,0.18249988555908203,1.6875,0.5049991607666016,3,0.009638590985033835,4.306142467886337,21.25,1.6728985290237937,21.38999938964844,-5.399969482538219,21.125,0.009638590985033835
5175,2002-01-04,20.479999542236328,21.299999237060547,20.440000534057614,21.200000762939453,1314800.0,-0.013012070253670904,-1.1499988079059573,1.44000244140625,37.55867563648474,42.87801511756927,0.4476068161507385,0.7299114419540444,0.2850351482457185,2.1061936979631,7.247009916921071,0.8599987030029332,-0.30503079856916315,-0.664000320434571,-1.421611472004063,0.09361083113492086,-1.042805896219317,-0.2851947446498251,1.2244317197031052,3.603518460922813,-39.56058188799612,0.37880557578474566,1,0.5150003433227539,0.7950000762939453,0.46250057220458984,1.9575004577636719,0.7749996185302734,4,0.014160201269988848,1.500006357844945,20.75,4.306142467886337,21.25,1.6728985290237937,21.38999938964844,0.014160201269988848
5176,2002-01-07,19.899999618530273,20.549999237060547,19.549999237060547,20.549999237060547,2819400.0,-0.028320309407717903,2.0769248826979902,0.9027757173737974,27.971998497594825,40.78666500883565,0.9906986728503142,1.2437259416083464,0.8486980420877295,2.643927464480271,7.609493884466353,1.0,-0.39181784691625055,-1.161500263214112,-2.0760557547855143,-0.24694477164270978,-1.6187780089998114,-0.7042225174284127,1.7262543929315832,17.500019073486328,-26.28114615995669,0.45727774578570113,1,0.6499996185302734,1.2749996185302734,1.0925002098083496,2.5375003814697266,1.1550006866455078,0,0.05829145073610742,-1.1499988079059573,20.479999542236328,1.500006357844945,20.75,4.306142467886337,21.25,0.05829145073610742
5177,2002-01-08,19.5,19.989999771118164,19.23500061035156,19.989999771118164,2366600.0,-0.020100483728542673,2.0816306670663165,0.7538462441348995,25.062961763640388,38.7095018282941,1.3333916900744853,1.5893536841792937,1.2422051802644951,2.999464700946813,8.325797790658521,0.7549991607666051,-0.3495216676453481,-1.4752498626708999,-2.621017722919614,-0.3294820024221856,-2.048133792795255,-0.9023659325465445,2.0016787249977774,12.35429224869012,-31.848380395892626,0.5728839301243569,1,0.8924999237060547,1.5174999237060547,1.447500228881836,2.9375,1.6299991607666016,1,0.10256410256410264,2.0769248826979902,19.899999618530273,-1.1499988079059573,20.479999542236328,1.500006357844945,20.75,0.10256410256410264
5178,2002-01-09,19.48500061035156,19.739999771118164,19.350000381469727,19.549999237060547,1618400.0,-0.000769199469150772,-1.3283609282834954,0.13265032055150375,25.318061588487893,37.33644249748291,1.2458188213692374,1.5428726061697446,1.245568258593746,2.9621980454776313,9.080811650014674,0.3899993896484375,-0.3875921360755079,-1.4009992599487333,-2.715723777698404,-0.08627474219906262,-2.058361518823567,-0.7436370010738997,1.8353438654745204,12.106545581506168,-32.08837185270781,0.657362258874835,1,0.9074993133544957,1.5324993133544957,1.4949994087219274,2.952499389648441,0.9899997711181676,2,0.09006923817257917,2.0816306670663165,19.5,2.0769248826979902,19.899999618530273,-1.1499988079059573,20.479999542236328,0.09006923817257917
5179,2002-01-10,19.290000915527344,19.524999618530273,19.290000915527344,19.434999465942386,1214800.0,-0.010007682253836858,-2.2413938253903525,2.230794060684245,30.99687871925876,36.182839991511074,1.3280855617654126,1.607648766891618,1.4444790316745042,3.1008720695864973,8.918429447271079,0.2349987030029297,-0.42424512045963425,-1.4609990119934082,-2.8507566463037364,-0.07124137768308003,-2.1558778291485723,-0.7661201948382441,1.863516051060774,2.663454806429553,-41.2946924345867,0.6948788171551641,1,1.102499008178711,1.727499008178711,1.7287492752075195,3.1474990844726562,0.625,3,0.10290298645891305,-1.3283609282834954,19.48500061035156,2.0816306670663165,19.5,2.0769248826979902,19.899999618530273,0.10290298645891305
5180,2002-01-11,19.725000381469727,20.0,19.32999992370605,19.415000915527344,1546000.0,0.02255051556748411,-1.791658553836713,-2.1379487246944398,33.979141379829855,34.561475440009055,0.787812248017211,1.1031967493154546,1.0153022093419501,2.621084899592777,8.572365495436996,0.7099990844726562,-0.4571779595597576,-0.9459995269775376,-2.380130321019223,0.4881312670641478,-1.6630649239983804,-0.22893412995669493,1.275035276619466,37.262378923123066,-6.388571433553409,0.7170653970208435,1,0.6674995422363281,1.2924995422363281,1.2812495231628418,2.7124996185302734,0.2099990844726598,4,0.07756647653777504,-2.2413938253903525,19.290000915527344,-1.3283609282834954,19.48500061035156,2.0816306670663165,19.5,0.07756647653777504
5181,2002-01-14,19.920000076293945,20.375,19.864999771118164,20.0,2370000.0,0.009885915896225228,-4.368408372233097,-0.2580647146047782,38.0341801385681,33.0527299005051,0.4513746982716498,0.8447919111477731,0.8283499593658306,2.3788631316842626,8.39567318228055,0.6499996185302734,-0.45746943344954616,-0.6832498550415025,-2.125240934554707,0.7587412244717022,-1.4042453947981066,0.037745684715101646,0.9388327779762378,60.0877046218095,15.62138792137727,0.720995539756603,1,0.3874998092651367,1.0974998474121094,1.083749771118164,2.5174999237060547,0.41499900817871094,0,0.06701802607226837,-1.791658553836713,19.725000381469727,-2.2413938253903525,19.290000915527344,-1.3283609282834954,19.48500061035156,0.06701802607226837
5182,2002-01-15,19.7549991607666,20.125,19.63500022888184,20.045000076293945,1668000.0,-0.008283178458603824,1.1777730682829495,3.6250149011754047,32.36991989133627,32.40310380998446,0.40237486546062584,0.921577443239979,1.0065780735221033,2.4923290023975007,8.430817495155942,0.4899997711181605,-0.4897049649624776,-0.7622507095336921,-2.1904271037054315,0.6659256846380472,-1.4763389066195636,-0.04816251244782066,0.97392711399009,42.85701729096496,0.13880493497040192,0.7140881970858701,1,0.5125007629394531,1.2625007629394531,1.2487506866455078,2.6825008392333984,0.8100013732910121,1,0.06580618575732355,-4.368408372233097,19.920000076293945,-1.791658553836713,19.725000381469727,-2.2413938253903525,19.290000915527344,0.06580618575732355
5183,2002-01-16,20.0049991607666,20.174999237060547,19.774999618530273,19.80500030517578,1649400.0,0.012655024582157282,-2.076917433884752,-0.6896490489595117,37.68912144385573,32.10899322878406,-0.04783059990637639,0.5854232165154478,0.7699203683180187,2.194917943360352,7.773595032480733,0.4200000762939453,-0.5712063263400822,-0.4385006904602058,-1.8084987437410014,0.9314973628205898,-1.1234997171006036,0.246498336180192,0.604413060837679,65.8985113878478,25.624431943737974,0.6849990266403984,1,0.2625007629394531,1.0125007629394531,0.9950008392333984,2.4325008392333984,0.08500099182128906,2,0.05623594337391058,1.1777730682829495,19.7549991607666,-4.368408372233097,19.920000076293945,-1.791658553836713,19.725000381469727,0.05623594337391058
5184,2002-01-17,19.655000686645508,20.3799991607666,19.450000762939453,20.3799991607666,2685200.0,-0.017495550552559025,1.5655182211371506,-3.6250131130968843,33.964653336730635,31.70965741770027,0.14584479788302218,0.8390366719797271,1.144943462461498,2.489559974954311,7.238951644694389,0.9299983978271484,-0.7068427450884336,-0.6999992370605455,-2.0311637298971377,0.6311652557760468,-1.3655814834788416,-0.034416990642249345,0.8444586060585557,30.952476103629284,-8.039119684834883,0.6655822464182969,1,0.23749923706054688,1.3624992370605469,1.3449993133544922,2.782499313354492,0.2950000762939453,3,0.041719647223485756,-2.076917433884752,20.0049991607666,1.1777730682829495,19.7549991607666,-4.368408372233097,19.920000076293945,0.041719647223485756
5185,2002-01-18,19.0,19.82999992370605,19.0,19.399999618530273,4143400.0,-0.033324887497487854,-3.1500035762820793,0.5517247729592643,25.934299032716595,31.483246366047133,0.6356781236200248,1.4494243765734112,1.786280347969825,3.092657331715067,7.528107324763549,0.8299999237060511,-0.8096661838416743,-1.2794999122619615,-2.738770780828638,0.17977095630471496,-2.0091353465452997,-0.5498644779786233,1.3983025981158619,0.0,-33.8943998411154,0.729635434283339,1,0.6899995803833008,1.7124996185302734,2.3712496757507324,3.4375,0.75,4,0.04815794292249187,1.5655182211371506,19.655000686645508,-2.076917433884752,20.0049991607666,1.1777730682829495,19.7549991607666,0.04815794292249187
5186,2002-01-22,19.979999542236328,20.299999237060547,19.5049991607666,19.875,2942600.0,0.05157892327559632,1.134231452608079,-0.26249910592947573,36.25730407094594,32.72706217796998,-0.3707705181404215,0.42672088904895134,0.824677664824403,2.060736840750682,7.716174348419069,1.2999992370605469,-0.8735383919276636,-0.25850038528442454,-1.7021908625229685,1.1851900919541194,-0.9803456239036983,0.4633448533348492,-0.9799995422363281,71.01450276911254,41.423103849318885,0.7218452386192725,1,-0.28999996185302734,0.5825004577636719,1.3912501335144043,2.137500762939453,-0.7349987030029297,1,-0.002252256122369456,-3.1500035762820793,19.0,1.5655182211371506,19.655000686645508,-2.076917433884752,20.0049991607666,-0.002252256122369456
5187,2002-01-23,20.940000534057614,20.940000534057614,20.174999237060547,20.63500022888184,3004800.0,0.04804809878958749,4.016396928233828,2.904777475022639,47.39496197002542,35.18005110925192,-1.234888011459205,-0.5471565029936762,-0.07960155684100201,1.0550676957458904,7.674701524570504,0.9600009918212855,-0.8861952604647207,0.6925005912780726,-0.7670358133444566,2.152036995900602,-0.03726761103319376,1.422268793589339,-1.9400005340576136,100.0,71.6017790333018,0.7297682023112652,1,-0.970000267028805,-0.37750053405761363,0.4312491416931188,1.1774997711181676,-1.6400012969970668,2,-0.028892141077119793,1.134231452608079,19.979999542236328,-3.1500035762820793,19.0,1.5655182211371506,19.655000686645508,-0.028892141077119793
5188,2002-01-24,20.84499931335449,21.225000381469727,20.625,21.225000381469727,1171600.0,-0.004536829908318829,2.157887868292928,-1.2459038947395158,50.85662138906573,37.38668918367491,-1.0355862649045413,-0.4873823498162757,0.06068902477268878,1.1089732118346198,7.864056402796776,0.6000003814697266,-0.8085938171048994,0.60399942398071,-0.8429992519467504,2.0509980999081705,-0.11949991398302018,1.3274987619444403,-1.7673992919921844,82.92130323752,51.25236404528961,0.7234993379637308,1,-0.7324991226196254,-0.28249931335448863,0.5262503623962438,1.2725009918212926,-1.9449996948242152,3,-0.013432419693940267,4.016396928233828,20.940000534057614,1.134231452608079,19.979999542236328,-3.1500035762820793,19.0,-0.013432419693940267
5189,2002-01-25,20.875,21.0,20.700000762939453,20.920000076293945,664400.0,0.0014392270392780127,1.9268229142437128,0.11842092054409366,53.722907022062685,39.580440921700784,-0.9131368307231398,-0.5474184011259311,0.05952924614179622,1.0381130563646082,8.392379938650214,0.2999992370605469,-0.6678959205892525,0.6352500915527344,-0.8093929200299357,2.0798931031354044,-0.08707141423860065,1.3575715973440694,-1.668555957031252,84.26964847356415,47.02439169914609,0.7223215057913351,1,-0.7624998092651367,-0.4499998092651367,0.4974994659423828,0.75,-1.5750007629394531,4,-0.03760478310956217,2.157887868292928,20.84499931335449,4.016396928233828,20.940000534057614,1.134231452608079,19.979999542236328,-0.03760478310956217
5190,2002-01-28,20.950000762939453,21.125,20.75,21.0,1204000.0,0.0035928509192553193,1.500006357844945,1.111092273131861,60.93750931322352,42.12525527444028,-0.8896540775753188,-0.653979968288116,0.00999986781407003,0.9237910356005585,9.008584834481459,0.375,-0.5159864570224144,0.7090007781982415,-0.738179942118748,2.156181498515231,-0.014589581960251508,1.4325911383567345,-1.622443339660645,84.01166143255088,42.44006787042544,0.7235903601584943,1,-0.8375005722045898,-0.6750011444091797,0.5149989128112793,0.6749992370605469,-1.435001373291012,0,-0.047732695159085625,1.9268229142437128,20.875,2.157887868292928,20.84499931335449,4.016396928233828,20.940000534057614,-0.047732695159085625
5191,2002-01-29,21.36000061035156,21.36000061035156,20.290000915527344,20.799999237060547,1261800.0,0.019570397731793587,2.8214181102308924,-11.200198367284585,69.33472015912277,46.23245530419433,-1.2001135168772414,-1.101970039396985,-0.3805224808477128,0.4755766642469048,9.303829144609251,1.0699996948242152,-0.37146899970678504,1.1072505950927685,-0.3735757948002636,2.5880769849858005,0.36683740014625243,1.8476637900392845,-1.9185966095812965,100.0,52.47166648007874,0.7404131949465158,1,-1.1800003051757777,-1.0850009918212855,-0.08500099182128551,0.014999389648441053,-1.860000610351559,1,-0.07537455825592598,1.500006357844945,20.950000762939453,1.9268229142437128,20.875,2.157887868292928,20.84499931335449,-0.07537455825592598
5192,2002-01-30,20.825000762939453,21.0,20.23500061035156,21.0,939200.0,-0.02504680862007247,7.742888283378787,-0.3124978712679089,62.57035358581426,48.99703665330084,-0.5558230084861009,-0.644513307357478,0.164915899768328,0.9700605766457429,9.359362758983906,1.125,-0.27014830866080075,0.6005006790161147,-0.8088064215071,2.0098077795393294,-0.10415287124549266,1.305154229277722,-1.2301090334026874,52.44445800781281,0.4175162134684456,0.7046535502616078,1,-0.6450004577636719,-0.5500011444091797,0.4499988555908203,0.47499942779541016,-0.9549999237060547,2,-0.07587034169611417,2.8214181102308924,21.36000061035156,1.500006357844945,20.950000762939453,1.9268229142437128,20.875,-0.07587034169611417
5193,2002-01-31,20.924999237060547,21.125,20.649999618530273,20.825000762939453,756600.0,0.00480184732089195,-1.1111092273131862,-0.5714223433242507,65.61602799338934,52.51385605959625,-0.5717176666245223,-0.8117260505011643,0.07431536261016447,0.8353846584729112,9.570452354826593,0.47500038146972656,-0.1877774958343359,0.7167491912841797,-0.6496108293088838,2.083109211877243,0.03356918098764794,1.3999292015807114,-1.1888987970585987,61.33321126302115,2.9356273207255086,0.6831800102965314,1,-0.7449989318847656,-0.6499996185302734,0.35000038146972656,0.3750009536743164,-1.2099990844726562,3,-0.07765830629622872,7.742888283378787,20.825000762939453,2.8214181102308924,21.36000061035156,1.500006357844945,20.950000762939453,-0.07765830629622872
5194,2002-02-01,20.950000762939453,21.174999237060547,20.850000381469727,21.174999237060547,345800.0,0.0011948160951245068,1.8888983079583601,-2.250019073777371,62.69429744581455,56.59830032771824,-0.43997326337007436,-0.8653423178188646,0.04194877584209422,0.7699105107907194,10.099173723590162,0.3249988555908203,-0.06018038900356615,0.7317506790161126,-0.6540923819823412,2.1175937400145664,0.03882914851688568,1.4246722095153395,-1.083988309309536,63.55556911892393,2.3818907655860073,0.6929215304992273,2,-0.5175008773803711,-0.6750011444091797,0.2312488555908203,0.34999942779541016,-1.1000003814697266,4,-0.09785207970186005,-1.1111092273131862,20.924999237060547,7.742888283378787,20.825000762939453,2.8214181102308924,21.36000061035156,-0.09785207970186005
5195,2002-02-04,20.770000457763672,21.0,20.614999771118164,20.950000762939453,437000.0,-0.008591899695497895,1.7500136239782016,0.8000067817300194,58.83575677475102,59.10701729480769,0.019562666566383058,-0.6983043305160876,0.1975110735754555,0.9081402902614357,10.595234919569036,0.38500022888183594,0.03314723455545021,0.5372503280639656,-0.8660821996386439,1.940582855766575,-0.16441593578733915,1.2389165919152703,-0.7844689515960219,47.55554199218782,-13.18727902309292,0.7016662638513046,2,-0.0025005340576171875,-0.49500083923339844,0.33624935150146484,0.5299997329711914,-0.4050006866455078,0,-0.0707752136882428,1.8888983079583601,20.950000762939453,-1.1111092273131862,20.924999237060547,7.742888283378787,20.825000762939453,-0.0707752136882428
5196,2002-02-05,21.059999465942386,21.209999084472656,20.71500015258789,20.774999618530273,909400.0,0.013962397775023394,-1.4444465375631075,-1.5833298012122436,63.221883911103326,60.865564177149686,-0.11301195687389054,-0.9454151314900763,-0.11631663164651229,0.5766750034399877,9.874985017913984,0.4949989318847656,0.19337010736420268,0.7692493438720724,-0.6715628503283924,2.2100615380725372,0.04884324677183827,1.4896554409723066,-0.9645104314400221,84.61539966352404,20.717451977333546,0.7204060971002326,2,-0.2624988555908274,-0.7849998474121129,0.046250343322750354,0.24000072479247692,-0.6149997711181676,1,-0.07336182884489029,1.7500136239782016,20.770000457763672,1.8888983079583601,20.950000762939453,-1.1111092273131862,20.924999237060547,-0.07336182884489029
5197,2002-02-06,21.5,21.524999618530273,21.0,21.25,622200.0,0.020892713448030786,2.5000063578449447,0.8771934521020892,64.58536861312919,62.39098053537896,-0.5198953732915435,-1.2942553179777967,-0.5714945740754196,0.10061906279938881,8.922827916928613,0.5249996185302734,0.48570096947044306,1.1092498779296882,-0.377372111453834,2.5958718673132104,0.3659388832379271,1.8525608726214493,-1.3033500394296986,97.25278871184778,32.219591243888374,0.7433109946917618,2,-0.619999885559082,-1.2250003814697266,-0.3937501907348633,-0.19999980926513672,-0.5650005340576136,2,-0.09302325581395354,-1.4444465375631075,21.059999465942386,1.7500136239782016,20.770000457763672,1.8888983079583601,20.950000762939453,-0.09302325581395354
5198,2002-02-07,21.239999771118164,21.475000381469727,21.049999237060547,21.375,622000.0,-0.012093033901480754,1.5373127530076236,-0.5400009155273438,65.73980071157123,63.72619094532435,-0.22123742092182397,-0.9444563239204697,-0.3282328087240529,0.3305896764052072,7.9192150630633895,0.4500007629394531,0.6742331238845338,0.7614996910095222,-0.707087538984208,2.2300869210032523,0.02720607601265712,1.4957933060063873,-0.9105148447518658,68.68133019773549,-0.6354676948129452,0.7342936149968654,2,-0.3599996566772461,-0.9774999618530273,-0.2024998664855957,-0.3400001525878906,-0.7199993133544922,3,-0.06450089202673481,2.5000063578449447,21.5,-1.4444465375631075,21.059999465942386,1.7500136239782016,20.770000457763672,-0.06450089202673481
5199,2002-02-08,21.274999618530273,21.309999465942386,20.825000762939453,21.114999771118164,668000.0,0.001647827108722577,3.2173884198828056,-1.1851820455219768,75.76441861761167,65.3736253124786,-0.21627386878775212,-0.8676026004108444,-0.3737843685029887,0.28006882523636634,6.648533848123312,0.48499870300293324,0.7327362458545039,0.6972496032714837,-0.6996963441760187,2.094195550718986,-0.0012233704522657263,1.395722576995233,-0.8259632229475784,72.52746792090579,-5.327866660872559,0.6984729737237508,2,-0.39499950408935547,-1.0124998092651367,-0.3125,-0.375,-1.014999389648434,4,-0.073325475624622,1.5373127530076236,21.239999771118164,2.5000063578449447,21.5,-1.4444465375631075,21.059999465942386,-0.073325475624622
5200,2002-02-11,21.2549991607666,21.5049991607666,21.09000015258789,21.399999618530273,569000.0,-0.0009400920386504197,1.3380255961143765,-0.9062537252938512,68.45149405134217,65.27548907828074,-0.16590643365217517,-0.7663948192896157,-0.3620453283562526,0.301997919634001,6.260484309091105,0.41499900817871094,0.7763041206254648,0.600749206542968,-0.7668352994081751,1.9683337124941112,-0.08304304643260352,1.2845414595185396,-0.6983664428891494,66.66658817490163,-11.556124606954171,0.6837922529755712,2,-0.3749990463256836,-0.9924993515014648,-0.10124969482421875,-0.3549995422363281,-0.7999992370605504,0,-0.06610203880366561,3.2173884198828056,21.274999618530273,1.5373127530076236,21.239999771118164,2.5000063578449447,21.5,-0.06610203880366561
5201,2002-02-12,21.2549991607666,21.309999465942386,21.0,21.26000022888184,358200.0,0.0,4.9047774750223745,0.03449001604801061,56.312590780521454,64.58018209991488,-0.2037988679628988,-0.6969868442712261,-0.37982610514140447,0.2851847486011394,6.391178654868776,0.30999946594238637,0.8022440858724522,0.5339992523193366,-0.8128513163078388,1.880849820946512,-0.13942603199425108,1.2074245366329244,-0.6015297528238683,61.42844297426983,-13.459628478017294,0.6734252843135884,2,-0.1849994659423828,-0.9924993515014648,-0.11999940872192383,-0.3549995422363281,-0.9649982452392578,1,-0.041872473525721765,1.3380255961143765,21.2549991607666,3.2173884198828056,21.274999618530273,1.5373127530076236,21.239999771118164,-0.041872473525721765
5202,2002-02-13,21.05500030517578,21.31999969482422,21.049999237060547,21.2549991607666,269600.0,-0.009409497223598406,-1.5714207863688794,39.99122807014703,54.038480019425684,63.29378788058558,0.036047166645271744,-0.41592628657134867,-0.1803110934742307,0.4549815750523223,6.215340591213649,0.2700004577636719,0.7786052115516782,0.26900033950805735,-1.0050672724486382,1.543067951464753,-0.36803346647029045,0.9060341454864052,-0.31437787617429436,33.823541786460595,-38.394022609953964,0.6370338059783477,2,0.0149993896484375,-0.7925004959106445,-0.19250106811523438,-0.1550006866455078,-0.8050003051757812,2,-0.028971769247688406,4.9047774750223745,21.2549991607666,1.3380255961143765,21.2549991607666,3.2173884198828056,21.274999618530273,-0.028971769247688406
5203,2002-02-14,21.1299991607666,21.25,20.795000076293945,21.0,629200.0,0.0035620448588824516,1.4594534685313965,-0.6499995231601133,54.82040265629993,62.418910681750624,-0.007615199864414279,-0.42406351031541334,-0.25783369336574324,0.35478014282165304,6.01441233300476,0.4549999237060547,0.6728925377606139,0.28774919509887553,-0.9396160847371817,1.5151144749349328,-0.3259334448191531,0.9014318350169042,0.3950004577636719,47.183030485380556,-22.538851393749724,0.6136826399180285,2,-0.05999946594238281,-0.8674993515014648,-0.4249992370605469,-0.22999954223632812,-1.2049999237060547,3,-0.009228570874071917,-1.5714207863688794,21.05500030517578,4.9047774750223745,21.2549991607666,1.3380255961143765,21.2549991607666,-0.009228570874071917
5204,2002-02-15,20.475000381469727,20.75,20.0,20.0,2168600.0,-0.030998523677797984,-2.1578922007573174,3.6538726763208476,42.63564516062257,60.6188982801808,0.6402479030371531,0.3114875445146481,0.3723099128074523,0.9804318756514405,5.793144588787167,1.1299991607666016,0.6197235140191779,-0.4082495689392083,-1.5177504239734105,0.701251286094994,-0.9629999964563112,0.14650085857789463,1.035399246215821,31.56150474049272,-34.851118794007874,0.5547504275171018,2,0.28749942779541016,-0.21250057220458984,0.22999954223632812,0.4249992370605469,-0.7250003814697266,4,0.0021978058830549596,1.4594534685313965,21.1299991607666,-1.5714207863688794,21.05500030517578,4.9047774750223745,21.2549991607666,0.0021978058830549596
5205,2002-02-19,19.915000915527344,20.299999237060547,19.850000381469727,20.0,735200.0,-0.02735040075746198,-3.1860328950870285,-0.17894529728514236,28.592572917314257,56.77119705864868,1.1915114573474064,0.9945420211335403,0.8886676692559661,1.4997859116634693,5.0595261447679265,0.625,0.5236021360202798,-1.0139990806579604,-1.8342977661623223,-0.1937003951535985,-1.4241484234101414,-0.6038497379057794,1.5349827270507816,4.421807103384832,-55.3569668579107,0.4101493427521804,2,0.7724990844726562,0.34749889373779297,0.7899990081787109,0.9849987030029297,0.1849994659423828,1,0.017323590132778177,-2.1578922007573174,20.475000381469727,1.4594534685313965,21.1299991607666,-1.5714207863688794,21.05500030517578,0.017323590132778177
5206,2002-02-20,19.934999465942386,20.125,19.850000381469727,20.040000915527344,1000200.0,0.001004195304829203,1.0,1.2353244771564074,34.44050895621835,53.42176820788081,1.1120986116026081,1.023473331040364,0.8345149591032026,1.4315007076867978,5.074654036906648,0.27499961853027344,0.4460560225748189,-0.9917505264282198,-1.823180635656687,-0.16032041719975254,-1.4074655810424517,-0.576035471813988,1.4189851809692335,5.782253345322629,-52.65539763955972,0.41571505461423297,2,0.7425003051757777,0.32750034332275035,0.7700004577636683,0.9650001525878871,0.6900005340576136,2,0.0260847991820643,-3.1860328950870285,19.915000915527344,-2.1578922007573174,20.475000381469727,1.4594534685313965,21.1299991607666,0.0260847991820643
5207,2002-02-21,20.334999084472656,20.545000076293945,19.934999465942386,19.934999465942386,844000.0,0.02006519334066903,-2.050005960470198,-3.8094675846034627,40.664542827273664,50.63562844295886,0.5916870188741683,0.6069428319984418,0.4147823140273168,0.9704402425197678,5.484897925570955,0.610000610351559,0.4115647732193075,-0.5615008354187019,-1.4339147097344487,0.3109130388970449,-0.9977077725765753,-0.12529389826082848,0.92874650651245,34.64277393961605,-22.46079650857027,0.4362069371578728,2,0.3425006866455078,-0.07249927520751953,0.3275008201599121,0.5650005340576172,0.8200016021728516,3,-0.002212843421255495,1.0,19.934999465942386,-3.1860328950870285,19.915000915527344,-2.1578922007573174,20.475000381469727,-0.002212843421255495
5208,2002-02-22,20.565000534057614,20.649999618530273,20.100000381469727,20.350000381469727,578000.0,0.011310620110161818,1.8571513500123855,0.5375008940705202,44.279335935795054,47.13728592275701,0.2859370135263397,0.3740676740100959,0.16586291366663275,0.6867218730701481,5.473651299668143,0.5499992370605469,0.3296542701722345,-0.31749944686890075,-1.2022917701655764,0.5672928764277749,-0.7598956085172404,0.12489671477943887,0.6139203443565684,79.44449507162058,22.20046484012,0.4423961616483386,2,0.11249923706055043,-0.3025007247924769,0.07749938964844105,0.3349990844726598,0.7600002288818395,4,-0.01531731222354904,-2.050005960470198,20.334999084472656,1.0,19.934999465942386,-3.1860328950870285,19.915000915527344,-0.01531731222354904
5209,2002-02-25,20.09000015258789,20.625,20.0,20.625,525200.0,-0.023097513694836813,1.3364492645118968,-2.488369617288592,40.71036827502536,44.05493861427736,0.6427613066880582,0.8297860127404562,0.5928244702086758,1.1074921246939908,5.519765051616281,0.625,0.18322409275847207,-0.7532498359680169,-1.7064451716859423,0.1999454997499086,-1.2298475038269778,-0.2766521681090559,1.009185496009625,30.0,-27.293510726308106,0.47659766785896207,2,0.49499988555908203,0.1724996566772461,0.5524997711181641,0.8099994659423828,1.260000228881836,0,-0.008213086823002813,1.8571513500123855,20.565000534057614,-2.050005960470198,20.334999084472656,1.0,19.934999465942386,-0.008213086823002813
5210,2002-02-26,19.950000762939453,20.1200008392334,19.8700008392334,20.0,1011200.0,-0.006968610681190257,-1.380962761126249,0.09345654452501657,34.188036510276504,41.59665480647237,0.646126579744319,0.93917884476026,0.70360595884177,1.1906992220052608,5.4737947030341045,0.25,0.03591086277280908,-0.8432492256164537,-1.874575388164999,0.1880769369320916,-1.3589123068907263,-0.32758614434218103,1.0742337696303963,12.500059604701619,-39.62980991038669,0.5156630812742735,2,0.6349992752075195,0.3124990463256836,0.5049991607666016,0.9499988555908203,1.2999992370605469,1,-0.01002510051583505,1.3364492645118968,20.09000015258789,1.8571513500123855,20.565000534057614,-2.050005960470198,20.334999084472656,-0.01002510051583505
5211,2002-02-27,19.75,19.950000762939453,19.649999618530273,19.950000762939453,1179600.0,-0.01002510051583505,2.0,4.0000762951094835,23.241562744251652,38.174775109230815,0.6819017659359901,1.067088143594738,0.8730743175498752,1.3415887515418738,6.187765973150147,0.3000011444091797,-0.17435490218034033,-0.9627499580383301,-2.0572163290872503,0.13171641301059012,-1.5099831435627884,-0.41551677251387176,1.2037804835038415,10.000038146972656,-34.91752677511003,0.5472331855244599,2,0.6999998092651367,0.7649993896484375,0.4512495994567871,1.1499996185302734,2.2250003814697266,2,0.01772153830226464,-1.380962761126249,19.950000762939453,1.3364492645118968,20.09000015258789,1.8571513500123855,20.565000534057614,0.01772153830226464
5212,2002-02-28,19.2450008392334,19.895000457763672,19.049999237060547,19.799999237060547,2149400.0,-0.025569577760334306,1.2684570975050884,2.7749814034217706,21.621601089604752,34.48601937959801,1.0092895641967772,1.525881216087992,1.3345958188664717,1.79004975929983,7.1581848696400465,0.845001220703125,-0.3482459262124138,-1.388749122619629,-2.6625074465572496,-0.11499079868200823,-2.0256282845884392,-0.7518699606508186,1.6044771750725566,12.187597230053608,-28.496142963542315,0.6368791619688094,2,0.654998779296875,1.0424985885620117,0.881248950958252,1.654998779296875,2.875,3,0.07170689013186715,2.0,19.75,-1.380962761126249,19.950000762939453,1.3364492645118968,20.09000015258789,0.07170689013186715
5213,2002-03-01,19.299999237060547,19.450000762939453,18.950000762939453,19.325000762939453,1170400.0,0.0028578017889731022,2.6363434595644333,0.04504792442066266,22.065011829897628,32.200393453961915,0.7458398296769424,1.415471834007274,1.235701270073374,1.6836080151719948,8.255515325416285,0.5,-0.4757482694755488,-1.2525007247924798,-2.6493935080516415,0.14439205846668202,-1.9509471164220606,-0.5540543331628989,1.3695308995208677,20.895440808397346,-15.109240997583477,0.6984463916295801,3,0.5000009536743164,0.9375009536743164,0.9662508964538574,1.6000003814697266,2.770000457763672,4,0.09611406854477589,1.2684570975050884,19.2450008392334,2.0,19.75,-1.380962761126249,19.950000762939453,0.09611406854477589
5214,2002-03-04,18.899999618530273,19.5049991607666,18.450000762939453,19.424999237060547,2492800.0,-0.020725369655050563,2.080289694462002,20.998703082087275,19.92332591504166,31.237143787042733,1.0045721377882906,1.7434010107862399,1.5880247590794347,2.0321901377642426,9.543168895316795,1.0549983978271484,-0.605320252936103,-1.5500002861022963,-3.114833900317233,0.014833328112640487,-2.332417093209763,-0.7675834789948297,1.5631869932141065,26.94603802590568,-4.966133472198763,0.7824168071074676,3,0.6500005722045898,1.0875005722045898,1.4375004768371582,2.0,3.325000762939453,0,0.12830694144732235,2.6363434595644333,19.299999237060547,1.2684570975050884,19.2450008392334,2.0,19.75,0.12830694144732235
5215,2002-03-05,19.299999237060547,19.5,19.049999237060547,19.149999618530273,1893600.0,0.021164001407603106,-1.5714301284461665,-0.2857137667074779,27.34642945074897,30.44891273087947,0.5678788186828072,1.2939683716993642,1.1735117288598502,1.593833839621098,10.839004470503005,0.6000003814697266,-0.748267117849565,-1.0765006065368645,-2.714432623814428,0.561431410740699,-1.8954666151756463,-0.25753459789808275,0.8813413558511449,56.66656494140625,27.31119324694512,0.8189660086387816,3,0.2500009536743164,0.6875009536743164,0.9687509536743164,1.6000003814697266,3.0250015258789062,1,0.10621768007496568,2.080289694462002,18.899999618530273,2.6363434595644333,19.299999237060547,1.2684570975050884,19.2450008392334,0.10621768007496568
5216,2002-03-06,19.51499938964844,19.674999237060547,19.25,19.399999618530273,1205000.0,0.011139904719531968,-1.0481939893096301,0.76666709052302,32.217055684082766,29.510303048302703,0.32076858184323953,1.00901887386215,0.9368482848865618,1.3434135341656592,12.156329309030209,0.4249992370605469,-0.8029055138918899,-0.7842504501342731,-2.432155734805825,0.8636548345372788,-1.608203092470049,0.03970219220150284,0.4239536270671387,73.702342673404,43.05688925997179,0.8239526423357767,3,0.03500080108642223,0.47250080108642223,0.6787505149841273,1.3850002288818324,2.850000381469723,2,0.08890600382349367,-1.5714301284461665,19.299999237060547,2.080289694462002,18.899999618530273,2.6363434595644333,19.299999237060547,0.08890600382349367
5217,2002-03-07,19.5,19.684999465942386,19.475000381469727,19.63999938964844,629200.0,-0.0007686082560882657,-1.2105326560523995,-1.2173884198828984,30.913335242173275,28.025191860122504,0.22894313789252152,0.9133275512651657,0.9308529236612877,1.3369962383974006,13.046705598534603,0.2099990844726598,-0.7593283493295289,-0.6992498397827163,-2.281790138666679,0.8832904591012465,-1.4905199892246976,0.09202030965926511,0.23049970118692187,85.02027042679842,54.13412777694922,0.7912701494419823,3,0.03750038146972656,0.4875001907348633,0.7274999618530273,1.3999996185302734,2.6499996185302734,3,0.12692309648562694,-1.0481939893096301,19.51499938964844,-1.5714301284461665,19.299999237060547,2.080289694462002,18.899999618530273,0.12692309648562694
5218,2002-03-08,19.8700008392334,19.924999237060547,19.5,19.600000381469727,823600.0,0.018974402011969094,1.236854257433694,-1.928583106266981,42.409033516713365,28.213932442532283,-0.27939206985669784,0.45895834817789805,0.5367927513945965,0.9392098995121572,13.786194119650585,0.4249992370605469,-0.7425327483675375,-0.2607490539550774,-1.770538873393562,1.2490407654834073,-1.015643963674318,0.49414585576416314,-1.4200000762939453,96.27129120523868,62.76605530308123,0.7548949097192421,3,-0.5850000381469727,0.11749935150146484,0.3574991226196289,1.029998779296875,2.354999542236328,4,0.11323602943978561,-1.2105326560523995,19.5,-1.0481939893096301,19.51499938964844,-1.5714301284461665,19.299999237060547,0.11323602943978561
5219,2002-03-11,19.71500015258789,20.049999237060547,19.645000457763672,19.989999771118164,626600.0,-0.007800738807190122,1.0506342561071595,-1.0185153788553103,47.206691707291085,29.660449686645016,-0.2047062097828558,0.5176348416195573,0.6678548008355918,1.0537453450779175,14.868767845649053,0.404998779296875,-0.7808754601465644,-0.3377497673034675,-1.7571136474945739,1.0816141128876389,-1.0474317073990207,0.3719321727920857,-1.2354994201660148,66.50009155273438,28.104983888363662,0.7096819400955537,3,-0.4650001525878906,0.27250003814697266,0.5124998092651367,1.1849994659423828,2.854999542236328,0,0.11945216961751837,1.236854257433694,19.8700008392334,-1.2105326560523995,19.5,-1.0481939893096301,19.51499938964844,0.11945216961751837
5220,2002-03-12,19.850000381469727,19.975000381469727,19.600000381469727,19.71999931335449,973200.0,0.006847589542834154,-1.0270328786613467,-0.4727318125385934,48.84980931674064,32.50581041692157,-0.3971475476939901,0.2866767370266565,0.509185150632419,0.8737840985087004,15.71395183108838,0.375,-0.8530868734601,-0.1324995994567857,-1.4356394292130545,1.1706402302994832,-0.7840695143349201,0.5190703154213487,-1.3076797088623024,75.00011920940324,31.138001706050346,0.6515699148781353,3,-0.6000003814697266,0.13749980926513672,0.5037493705749512,1.0499992370605469,2.4799995422363246,1,0.11964735286439088,1.0506342561071595,19.71500015258789,1.236854257433694,19.8700008392334,-1.2105326560523995,19.5,0.11964735286439088
5221,2002-03-13,20.364999771118164,20.3799991607666,19.70499992370605,19.84499931335449,1324600.0,0.025944553136089565,1.4545460850748158,3.9999706564158926,50.393709853684804,35.702711390708245,-0.9115994300988355,-0.3145447613937975,-0.030434943443268025,0.33552252501706903,16.454676993023355,0.6749992370605504,-0.8644998012179705,0.42699975967407156,-0.7476240956077085,1.6016236149558516,-0.16031216796681846,1.0143116873149616,-1.7623719559326148,98.34260664306188,51.11194527173045,0.5873119276408897,3,-0.9499998092651367,-0.3774995803833008,0.15625,0.5349998474121094,2.9349994659423864,2,0.09624360490300532,-1.0270328786613467,19.850000381469727,1.0506342561071595,19.71500015258789,1.236854257433694,19.8700008392334,0.09624360490300532
5222,2002-03-14,20.44499969482422,20.549999237060547,20.325000762939453,20.350000381469727,393200.0,0.003928304670030469,-2.1034582549558674,0.1826908263947462,48.36064335009826,38.62444822628609,-0.8979026923358298,-0.4665055499598374,-0.1431766204785596,0.23408614134494243,17.09556719383488,0.22499847412109375,-0.8377581506388978,0.5374997138977058,-0.5429022280864864,1.617901655881898,-0.002701257094390286,1.0777006848898019,-1.7357295989038057,90.00003633047655,44.90912234842979,0.5402009709920961,3,-0.9449996948242188,-0.45749950408935547,0.09125041961669922,0.4549999237060547,2.9400005340576207,3,0.09391049669616791,1.4545460850748158,20.364999771118164,-1.0270328786613467,19.850000381469727,1.0506342561071595,19.71500015258789,0.09391049669616791
5223,2002-03-15,20.934999465942386,21.21999931335449,20.44499969482422,20.44499969482422,938600.0,0.023966729196978953,-2.1632652266826375,5.157929608288029,61.49659765087141,43.24370064137828,-1.26457083199643,-1.024383950175693,-0.6563860795234753,-0.27567641254584174,18.20267889485922,0.7749996185302699,-0.7415209258587012,1.0372494697570822,0.0006686129718751488,2.0738303265422893,0.5189590413644787,1.5555398981496857,-2.0784710387307612,82.407405227081,33.94494101200331,0.5182904283926032,3,-0.8000001907348668,-0.957499504089359,-0.35749959945679066,-0.03499984741211293,2.1900005340576136,4,0.05803678928029021,-2.1034582549558674,20.44499969482422,1.4545460850748158,20.364999771118164,-1.0270328786613467,19.850000381469727,0.05803678928029021
5224,2002-03-18,20.520000457763672,21.049999237060547,20.125,21.024999618530273,526000.0,-0.01982321560857192,2.333340206681582,-1.0306110135810997,57.215191584867874,46.56245198961371,-0.6656038286693224,-0.6385811816837403,-0.25377865694172286,0.10784470830009951,17.891417807983206,0.9249992370605469,-0.5940278367402989,0.6200004577636733,-0.4220370983212689,1.6620380138486155,0.0989816797212022,1.1410192358061444,-1.427124941937759,56.79016560977518,3.6226049121436645,0.5210187780424713,3,-0.2850008010864258,-0.5425004959106445,0.05124950408935547,0.37999916076660156,2.9300003051757777,0,0.08308966304437737,-2.1632652266826375,20.934999465942386,-2.1034582549558674,20.44499969482422,1.4545460850748158,20.364999771118164,0.08308966304437737
5225,2002-03-19,20.26000022888184,20.56999969482422,19.674999237060547,20.56999969482422,881600.0,-0.012670576173572257,4.774206449310585,0.6138613487432181,56.359110784710595,49.24490255635015,-0.2850866276887487,-0.37039983170647517,-0.0007424732298595416,0.35074223768046764,17.45968466414604,0.8950004577636719,-0.44776849217779713,0.34275026321411417,-0.7116814555606688,1.397181981988897,-0.18446559617327551,0.8699661226015039,-0.9544123333030683,37.864139995679466,-19.90608991784859,0.5272158593873907,3,0.08749961853026988,-0.28250026702881215,0.31124973297118785,0.639999389648434,3.4650001525878906,1,0.11401774135467857,2.333340206681582,20.520000457763672,-2.1632652266826375,20.934999465942386,-2.1034582549558674,20.44499969482422,0.11401774135467857
5226,2002-03-20,20.45499992370605,20.55500030517578,19.975000381469727,20.549999237060547,592600.0,0.009624861432441012,10.047465077836915,0.30644992585940006,66.35135246594601,53.18246002565823,-0.3718263823985559,-0.5527865992770096,-0.18188589148073575,0.1492602752068528,17.004620124747845,0.5799999237060547,-0.22992820677359305,0.5117499351501422,-0.5698195515543603,1.5933194218546447,-0.02903480820210902,1.0525346785023935,-0.9579708863497096,50.48547884324547,-12.511538755311491,0.5407847433522514,3,-0.09500026702880504,-0.5699996948242152,0.11625003814697621,0.4449996948242223,3.4950008392333984,2,0.09166463001679093,4.774206449310585,20.26000022888184,2.333340206681582,20.520000457763672,-2.1632652266826375,20.934999465942386,0.09166463001679093
5227,2002-03-21,20.290000915527344,20.5,19.899999618530273,20.45499992370605,593800.0,-0.008066438953513999,3.7059008325043195,1.7368442186840183,62.9921563366067,55.46947367231304,-0.09273281696960822,-0.4124796358399401,0.008232932928777359,0.314096619085408,17.40641804580546,0.6000003814697266,-0.05621196128496564,0.34900083541869975,-0.7293197148769579,1.4273213857143574,-0.19015943972912908,0.8881611105665286,-0.6206748505711879,39.80593191568171,-27.33865851843065,0.5391602751478295,3,0.11999893188476562,-0.4050006866455078,0.376248836517334,0.6099987030029297,2.5849990844726562,3,0.14834885094705652,10.047465077836915,20.45499992370605,4.774206449310585,20.26000022888184,2.333340206681582,20.520000457763672,0.14834885094705652
5228,2002-03-22,20.25,20.34499931335449,20.149999618530273,20.239999771118164,316000.0,-0.0019714595230369003,-1.0526225969984067,-0.0606078120845725,69.56522940988825,57.95375563926828,0.007643367532736534,-0.41875769176571964,0.0738903158880504,0.35130554932274194,18.027360689763388,0.1949996948242152,0.08596364479521412,0.3247499465942383,-0.7239911895749351,1.3734910827634117,-0.19962062149034665,0.8491205146788232,-0.42560661020401014,41.8182373046875,-29.15494436966094,0.5243705680845859,3,0.15999984741210938,-0.39999961853027344,0.41624975204467773,0.6499996185302734,3.0249996185302734,4,0.15481482611762165,3.7059008325043195,20.290000915527344,10.047465077836915,20.45499992370605,4.774206449310585,20.26000022888184,0.15481482611762165
5229,2002-03-25,19.924999237060547,20.125,19.774999618530273,20.125,688800.0,-0.0160494203920718,2.4999904632932157,-19.999618539004388,59.25925925925926,59.11036118843701,0.4085260200679848,-0.11252121512458757,0.42758637455472126,0.680537713361641,18.733137936507898,0.47500038146972656,0.23704550846127503,0.007999229431153054,-1.03787704013682,1.0538754989991261,-0.5149389053528317,0.5309373642151378,1.2950000762939418,27.932946607052283,-42.997221692415394,0.5229381347839864,3,0.5225000381469727,-0.08999919891357422,0.7412505149841309,0.9750003814697266,3.1000003814697266,0,0.16060230290937438,-1.0526225969984067,20.25,3.7059008325043195,20.290000915527344,10.047465077836915,20.45499992370605,0.16060230290937438
5230,2002-03-26,19.75,20.03499984741211,19.600000381469727,19.899999618530273,602000.0,-0.008782898055777477,1.071425652017929,0.7499952316466078,53.52324849871313,59.45808770455127,0.6345814772218148,0.0492513553764411,0.6158155572932671,0.85719697655178,19.3552960146041,0.4349994659423828,0.29972484877501415,-0.15699996948242045,-1.205369279747714,0.8913693407828731,-0.6811846246150672,0.36718468565022633,1.4410993194580044,15.706767593045667,-52.60600303434997,0.524184655132646,3,0.6599998474121094,0.08500003814697266,0.7624998092651367,1.1499996185302734,3.4249992370605504,1,0.1873418107817444,2.4999904632932157,19.924999237060547,-1.0526225969984067,20.25,3.7059008325043195,20.290000915527344,0.1873418107817444
5231,2002-03-27,20.100000381469727,20.125,19.815000534057614,19.875,883200.0,0.01772153830226464,1.2545446979102624,-1.500006357844945,58.1743919481825,60.548504215449526,0.271599404647187,-0.28794660746655154,0.2770985445576173,0.5108288869251147,19.585149533868375,0.375,0.36225816666653543,0.17550039291381836,-0.8735188639574893,1.224519649785126,-0.34900923552183727,0.700010021349474,1.0274549804687467,55.55557910307952,-10.204120552286653,0.5245096284356543,3,0.3099994659423828,-0.2650003433227539,0.3749995231628418,0.7999992370605469,2.6499996185302734,2,0.18034825528371168,1.071425652017929,19.75,2.4999904632932157,19.924999237060547,-1.0526225969984067,20.25,0.18034825528371168
5232,2002-03-28,20.625,20.649999618530273,20.1299991607666,20.1299991607666,1271000.0,0.026119383510772032,-1.101008388466533,2.2,59.8692730281874,60.36769036848463,-0.25164521338625434,-0.7423182670457962,-0.22496523868598217,-0.0040157774361020415,18.59903686524228,0.5499992370605469,0.426465851268933,0.6315000534057624,-0.4108513313342641,1.673851438145789,0.11032436103575094,1.152675745775774,0.44135716271972214,97.61908221950148,34.243383038900724,0.5211756923700124,3,-0.3000001907348633,-0.7899999618530273,-0.1550002098083496,0.27499961853027344,2.3400001525878906,3,0.16121215820312473,1.2545446979102624,20.100000381469727,1.071425652017929,19.75,2.4999904632932157,19.924999237060547,0.16121215820312473
5233,2002-04-01,21.155000686645508,21.15999984741211,20.34499931335449,20.625,1433600.0,0.025697002988873008,2.0185260406548706,1.0707066425711786,67.14286817174683,61.470765544804514,-0.8349620570934917,-1.187083768986465,-0.7334580287966475,-0.5221933852947132,17.549538156630927,0.8150005340576207,0.4627437486383812,1.0687506675720222,-0.04167335387182902,2.1791746890158734,0.5135386568500948,1.6239626782939496,-1.5550003051757812,99.67954086679244,35.18305614823748,0.555212010721926,4,-0.7750005722045898,-1.3200006484985352,-0.6850008964538574,-0.2550010681152344,1.3699989318847656,0,0.0813046210128594,-1.101008388466533,20.625,1.2545446979102624,20.100000381469727,1.071425652017929,19.75,0.0813046210128594
5234,2002-04-02,21.325000762939453,21.63999938964844,21.0,21.0,1172200.0,0.008035928658762126,-2.938448536920336,0.613208192231703,67.41441361509561,62.69913252595841,-0.9820358780106453,-1.2291109554613229,-0.8682481233883195,-0.6715975558879528,16.09187319399702,0.639999389648441,0.5100480981709694,1.1175006866455064,0.022994883696956236,2.2120064895940565,0.5702477851712331,1.6647535881197797,-1.6938003921508802,84.55888334032991,20.50739603984394,0.5472529014742744,4,-0.7050008773803711,-1.2800006866455078,-0.8550009727478027,-0.4250011444091797,1.164999008178711,1,0.09144191258270462,2.0185260406548706,21.155000686645508,-1.101008388466533,20.625,1.2545446979102624,20.100000381469727,0.09144191258270462
5235,2002-04-03,21.350000381469727,21.875,21.23500061035156,21.875,1274600.0,0.0011723150122329162,1.43809468448799,-1.6153796495181756,63.150879723426755,62.34352444345627,-0.9344236126395948,-1.151703492821241,-0.8359054484605366,-0.6912946323465405,14.665682453406987,0.639999389648441,0.461848465128341,1.040000247955323,-0.08032423180671344,2.1603247277173594,0.47983800807430654,1.6001624878363394,-1.6384480499267582,74.51457501761524,14.189282716356374,0.5601622398810173,4,-0.6125001907348633,-1.1875,-0.9262504577636719,-0.4500007629394531,0.9750003814697266,2,0.0784542954160472,-2.938448536920336,21.325000762939453,2.0185260406548706,21.155000686645508,-1.101008388466533,20.625,0.0784542954160472
5236,2002-04-04,21.25,21.420000076293945,20.950000762939453,20.975000381469727,616400.0,-0.004683858533160445,-1.8923136513823924,-0.5238091778049853,60.69057683500649,62.08779338772292,-0.7932073487063427,-0.9645074379586518,-0.7101356607498843,-0.5761407026570495,13.386618082824153,0.4699993133544922,0.4583085969624108,0.8532498359680183,-0.2765303173204501,1.9830299892564867,0.2883597593237823,1.4181399126122542,-1.4086408083496096,64.18339831431997,7.297327539957223,0.5648900766442343,4,-0.5124998092651367,-1.0874996185302734,-0.8262500762939453,-0.35000038146972656,0.9899997711181641,3,0.09058819939108465,1.43809468448799,21.350000381469727,-2.938448536920336,21.325000762939453,2.0185260406548706,21.155000686645508,0.09058819939108465
5237,2002-04-05,21.975000381469727,22.125,21.200000762939453,21.200000762939453,1401800.0,0.03411766501034008,-1.3870959802915415,2.8181843402992115,63.00001144409178,61.35832472485664,-1.4014300570346911,-1.5753488492838912,-1.431359195099489,-1.2688441454468773,12.375511340322856,0.9249992370605469,0.4993949490270033,1.4545001983642578,0.2026933591477551,2.7063070375807605,0.8285967787560082,2.0804036179725074,-2.0116227413183587,91.57305838949117,36.34902430446828,0.6259034196082514,4,-1.1125001907348633,-1.6875,-1.4925007820129395,-1.2625007629394531,0.07999992370605469,4,0.03526733128904902,-1.8923136513823924,21.25,1.43809468448799,21.350000381469727,-2.938448536920336,21.325000762939453,0.03526733128904902
5238,2002-04-08,22.1200008392334,22.25,21.895000457763672,21.959999084472656,693000.0,0.006598427997568601,-1.4482810783791427,0.20645397873120647,71.44771795796171,62.71259791360136,-1.4005590593539097,-1.6265354481948435,-1.5677573754919756,-1.3855659445588913,11.929967339368234,0.3549995422363281,0.49154788814829686,1.487000656127929,0.0858376297782506,2.8881636824776074,0.7864191429530898,2.187582169302768,-1.9836934102941406,90.00005868768469,33.529384486021556,0.7005815131748384,4,-1.1950006484985352,-1.7700004577636719,-2.0262513160705566,-1.5575008392333984,-0.37000083923339844,0,0.03820069083613009,-1.3870959802915415,21.975000381469727,-1.8923136513823924,21.25,1.43809468448799,21.350000381469727,0.03820069083613009
5239,2002-04-09,22.06999969482422,22.4950008392334,22.040000915527344,22.4950008392334,1262400.0,-0.0022604494806570674,1.141170345969671,-2.656228021028288,75.71020241181907,65.17781501505758,-1.133490351628076,-1.4662319700433457,-1.5105247708226628,-1.3160717248010272,11.844300510282665,0.4549999237060547,0.5140529667855489,1.3192495346069322,-0.1511902187284413,2.7896892879423056,0.5840296579392472,2.054469411274617,-1.7223230087788863,72.49183667170766,13.102968181631866,0.7352198766676864,4,-0.9149990081787109,-1.597498893737793,-2.0512495040893555,-1.5324993133544922,0.8800010681152308,1,0.02061621794280133,-1.4482810783791427,22.1200008392334,-1.3870959802915415,21.975000381469727,-1.8923136513823924,21.25,0.02061621794280133
5240,2002-04-10,22.225000381469727,22.489999771118164,22.1200008392334,22.1200008392334,682400.0,0.007023139501078468,-6.0476294277929155,-0.2470570811810271,75.43101652814659,67.09521774616469,-1.0063165557664817,-1.5116855401615723,-1.6587616473196753,-1.452875183333017,11.682551194513294,0.4200000762939453,0.5284261592238266,1.3555002212524414,-0.19032263064277544,2.9013230731476582,0.582588795304833,2.12841164720005,-1.6196447970418255,82.52424307891731,21.09998015925767,0.772911425947609,4,-0.9125003814697266,-1.452500343322754,-2.4562501907348633,-1.9375,0.3349990844726598,2,0.011923481894262844,1.141170345969671,22.06999969482422,-1.4482810783791427,22.1200008392334,-1.3870959802915415,21.975000381469727,0.011923481894262844
5241,2002-04-11,22.325000762939453,22.489999771118164,22.21500015258789,22.225000381469727,1535600.0,0.004499454657067359,-3.5832949217197805,0.9523887375113533,79.79497845788144,69.3091850161307,-0.8465311687310972,-1.5360740161585653,-1.763914293089755,-1.539500605639347,12.420532667704729,0.27499961853027344,0.6255870686084251,1.3575005531311035,-0.2982600793513299,3.013261185613537,0.5296202368898868,2.1853808693723202,-1.492887747934894,86.87258175455443,21.775463963923016,0.8278803162412168,4,-0.9050006866455078,-1.452500343322754,-2.55625057220459,-2.1750001907348633,0.43499946594238637,3,0.0,-6.0476294277929155,22.225000381469727,1.141170345969671,22.06999969482422,-1.4482810783791427,22.1200008392334,0.0
5242,2002-04-12,22.364999771118164,22.545000076293945,22.25,22.325000762939453,830200.0,0.001791668838153404,-2.105255232645686,0.3999885559518587,80.9662960884026,70.84512145131467,-0.685882810664463,-1.5018572282777924,-1.7914597192589063,-1.5673529981095768,13.572790926079634,0.2950000762939453,0.7777259773051952,1.3014995574951165,-0.44676326529890176,3.0497623802891347,0.42736814609810736,2.1756309688921256,-1.3333402172061426,72.30762910557034,4.0896699986407725,0.874131411397009,4,-0.6174993515014648,-1.3549995422363281,-2.596249580383301,-2.364999771118164,0.15999984741210938,4,-0.005589090153330756,-3.5832949217197805,22.325000762939453,-6.0476294277929155,22.225000381469727,1.141170345969671,22.06999969482422,-0.005589090153330756
5243,2002-04-15,22.149999618530273,22.399999618530273,22.13500022888184,22.26000022888184,662800.0,-0.0096132418863486,-2.785722070844828,-2.7500834485719263,83.66110275263985,72.65030913326403,-0.3519059107391165,-1.2555372349585028,-1.5694712822544332,-1.3425306482514259,14.25428831207664,0.26499938964843395,0.8932919033551379,1.0257493972778313,-0.7869639518844274,2.83846274644009,0.11939272269670198,1.9321060718589607,-0.9064723914847832,21.781957585028234,-49.40305980172063,0.90635667458113,4,-0.4024991989135742,-1.1274995803833008,-2.3874993324279785,-2.1499996185302734,0.6000003814697266,0,-0.004288908125985591,-2.105255232645686,22.364999771118164,-3.5832949217197805,22.325000762939453,-6.0476294277929155,22.225000381469727,-0.004288908125985591
5244,2002-04-16,22.225000381469727,22.334999084472656,22.149999618530273,22.15999984741211,763800.0,0.003386039017206466,-3.35287781891619,-0.5909106672215095,88.61150537538421,75.47926753903708,-0.3194048943016483,-1.260901414228499,-1.637274159291671,-1.4157157933864255,15.567180530978092,0.1849994659423828,0.9755368223458802,1.0155001640319838,-0.8374830870155563,2.868483415079524,0.08900853850821377,1.941991789555754,-0.799266955529454,24.705818994533754,-51.2869252664278,0.9264916255237705,4,-0.47749996185302734,-1.1525001525878906,-2.588749885559082,-2.2250003814697266,0.09499931335449219,1,-0.0213723452561001,-2.785722070844828,22.149999618530273,-2.105255232645686,22.364999771118164,-3.5832949217197805,22.325000762939453,-0.0213723452561001
5245,2002-04-17,22.56999969482422,22.649999618530273,22.225000381469727,22.229999542236328,1459200.0,0.015523028455924681,-1.4285776566757493,5.230728601191349,88.59370706606514,78.57961534248804,-0.5287519855425558,-1.5009210716686496,-1.965115424129685,-1.7642198064981187,16.804405545175268,0.4249992370605469,0.993458720112816,1.244999504089357,-0.6463632256969021,3.136362233875616,0.2993181391962274,2.1906808689824864,-0.9875689378344319,84.46601582175333,5.644875964505246,0.9456813648931297,4,-0.6449995040893555,-1.4449996948242188,-2.951249599456787,-2.5699996948242188,0.3549995422363317,2,0.016836556191995644,-3.35287781891619,22.225000381469727,-2.785722070844828,22.149999618530273,-2.105255232645686,22.364999771118164,0.016836556191995644
5246,2002-04-18,22.32999992370605,22.95000076293945,22.325000762939453,22.85000038146973,1614000.0,-0.010633574406879842,-1.3584959981574116,-1.529412424687833,79.245253389221,80.38464222528017,-0.133480294002009,-1.1734099935281002,-1.719741626157024,-1.530273598039937,18.23841232720894,0.6249999999999964,0.9968638563140324,0.9112497329711893,-0.9844125944355611,2.8069120603779396,-0.03658143073218412,1.8590808966745627,-0.5767581488697857,23.926327244642966,-50.34757625765447,0.947831163703375,4,0.09250068664551137,-1.0549993515014613,-2.7112498283386195,-2.329999923706051,0.8700008392333984,3,0.010300024318054879,-1.4285776566757493,22.56999969482422,-3.35287781891619,22.225000381469727,-2.785722070844828,22.149999618530273,0.010300024318054879
5247,2002-04-19,23.29999923706055,23.4950008392334,22.79999923706055,22.92499923706055,2740200.0,0.043439288699894885,-1.2240051269531136,-0.7211532113120248,81.96717769943719,81.55347108544412,-1.0010321867430463,-2.0093669014256683,-2.6871693375961847,-2.498751538741292,19.831782437412546,1.1650009155273473,1.0598718387486166,1.730749130249027,-0.2629943963121555,3.7244926568102095,0.7338773669684358,2.7276208935296182,-1.3313408443657124,85.66165333393194,13.998223649366082,0.9968717632805904,4,-0.5324983596801793,-1.752498626708988,-3.598749160766605,-3.2999992370605504,0.06500053405761363,4,-0.02317592385667544,-1.3584959981574116,22.32999992370605,-1.4285776566757493,22.56999969482422,-3.35287781891619,22.225000381469727,-0.02317592385667544
5248,2002-04-22,23.38500022888184,24.024999618530273,23.35000038146973,23.70000076293945,2377200.0,0.0036481113564195145,-2.506487458570972,-0.8400014241536269,81.49843999992996,82.19660859523421,-0.9920468110536262,-1.9472981997925736,-2.760176120825573,-2.580843237960515,21.679590078058155,0.725000381469723,1.1553784840308836,1.6590001106262235,-0.39020663067476846,3.7082068519272156,0.6343967399757275,2.6836034812767195,-1.1110733468792908,65.86669921875018,-3.9934680496540693,1.0246033706504956,4,-0.31250000000000355,-1.5725002288818395,-3.641250133514408,-3.3850002288818395,0.514999389648434,0,-0.036775736665993874,-1.2240051269531136,23.29999923706055,-1.3584959981574116,22.32999992370605,-1.4285776566757493,22.56999969482422,-0.036775736665993874
5249,2002-04-23,23.125,23.47500038146973,23.10000038146973,23.42499923706055,1213600.0,-0.011118247865600783,-1.1428664850136674,0.9523769156711459,75.32094310555264,82.18437821494601,-0.6332499006661756,-1.5128336959184026,-2.4920839364483207,-2.3163823330808597,22.795195873303104,0.375,1.185245808126787,1.238999843597412,-0.7156451249318003,3.1936448121266245,0.2616773593328041,2.21632232786202,-0.5008585706919071,50.0,-18.475333675178092,0.9773224842646063,4,-0.04500007629394531,-1.3125,-3.0687503814697266,-3.125,1.139999389648441,1,-0.01621621621621616,-2.506487458570972,23.38500022888184,-1.2240051269531136,23.29999923706055,-1.3584959981574116,22.32999992370605,-0.01621621621621616
5250,2002-04-24,23.45000076293945,23.7450008392334,23.25,23.25,802800.0,0.014054087046030173,-3.949989509622537,-0.6666709052299435,79.49060030803895,82.15055842051905,-0.856254863330502,-1.6299978798190295,-2.804404594859676,-2.6336300472991816,23.788684689892836,0.6200008392333984,1.1825362740546268,1.3790005683898876,-0.41849045924555384,3.176491596025329,0.48025505457216866,2.2777460822076065,-0.5456876957869206,66.17651513706532,-2.7243309951823704,0.8987455138177203,4,-0.3700008392333949,-1.6375007629394496,-3.343750953674313,-3.4625005722045863,1.3599987030029368,2,-0.048187677243110905,-1.1428664850136674,23.125,-2.506487458570972,23.38500022888184,-1.2240051269531136,23.29999923706055,-0.048187677243110905
5251,2002-04-25,23.72500038146973,23.774999618530273,23.32500076293945,23.45000076293945,1767200.0,0.011727062242355757,1.4000061035466882,1.3749928474699717,76.6768081708889,81.67394865190643,-1.0189317115622387,-1.7070166791928258,-3.063267152981222,-2.903829285008154,25.046143108341788,0.44999885559082387,1.1825342929495761,1.4727501869201696,-0.2156605624759962,3.1611609363163353,0.6285448122220849,2.3169555616182542,-0.625,75.51027398859974,9.085812317759348,0.8442053746980832,4,-0.6450004577636754,-1.9125003814697301,-3.5625004768371618,-3.737500190734867,0.764999389648434,3,-0.03371975264683302,-3.949989509622537,23.45000076293945,-1.1428664850136674,23.125,-2.506487458570972,23.38500022888184,-0.03371975264683302
5252,2002-04-26,23.95000076293945,24.09000015258789,23.614999771118164,23.774999618530273,1278600.0,0.009483682944235294,1.087914114801447,0.6363686805983935,77.23212131636461,80.95961738120917,-1.1124405929971282,-1.7604008386387022,-3.2627356913966032,-3.112772539392523,27.543633011168822,0.47500038146972656,1.1849819803228172,1.5315005302429157,-0.1369436786782927,3.199944739164124,0.6972784257823115,2.36572263470352,-0.7000007629394496,85.85864424086502,21.49034127725406,0.8342221044606041,4,-0.8300008773803675,-2.105000495910641,-3.8275008201599086,-3.9625005722045863,-0.03000068664550426,4,-0.03131523908594447,1.4000061035466882,23.72500038146973,-3.949989509622537,23.45000076293945,-1.1428664850136674,23.125,-0.03131523908594447
5253,2002-04-29,22.875,24.25,22.875,24.25,1121400.0,-0.04488520787869532,1.0,-7.857091475842385,59.179018392312486,77.68934104975675,0.08517351245386351,-0.5796542632520811,-2.1765860840842137,-2.02923975705707,29.256355352053788,1.375,1.141564869689887,0.3704998016357415,-1.198049304997717,1.9390489082692,-0.41377475168098954,1.1547743549524725,1.2150001525878906,0.0,-60.72419034046446,0.7842745533167301,4,0.3625001907348633,-0.9499998092651367,-2.7274999618530273,-2.8874998092651367,1.8199996948242188,0,0.021420755021559046,1.087914114801447,23.95000076293945,1.4000061035466882,23.72500038146973,-3.949989509622537,23.45000076293945,0.021420755021559046
5254,2002-04-30,23.274999618530273,23.5,22.9950008392334,23.0,1964400.0,0.017486322121541997,-2.5438793743851265,-0.1999997225674716,61.339082017620086,74.6610493777073,-0.1678742027778526,-0.870716506515663,-2.539443163740092,-2.425559810627689,30.354717385210872,0.625,1.102027677696789,0.672999477386476,-0.8278052601559516,2.1738042149289036,-0.07740289138473955,1.4234018461576916,0.9750003814697266,29.09088134765625,-27.682921532898604,0.7504023687712145,4,0.012500762939453125,-1.3499994277954102,-3.1449995040893555,-3.28749942779541,1.1400012969970703,1,0.026852846841828093,1.0,22.875,1.087914114801447,23.95000076293945,1.4000061035466882,23.72500038146973,0.026852846841828093
5255,2002-05-01,23.024999618530273,23.415000915527344,23.024999618530273,23.29999923706055,3558400.0,-0.010741138736731215,-1.8363770035858205,-1.0000000000000129,57.322162709583864,72.22515041330318,0.17148884442809376,-0.5152107934100272,-2.2363866294186074,-2.179124633430874,31.196555065049626,0.3900012969970703,1.0693698748207119,0.33924951553344584,-1.0501929795194407,1.7286920105863324,-0.3554717319929992,1.0339707630598909,1.2250003814697266,10.909063165838068,-40.320096877038225,0.6947212475264433,5,0.5,-1.0999994277954102,-2.8837499618530273,-3.03749942779541,1.9200000762939453,2,0.05385449692343225,-2.5438793743851265,23.274999618530273,1.0,22.875,1.087914114801447,23.95000076293945,0.05385449692343225
5256,2002-05-02,23.17499923706055,23.17499923706055,22.67499923706055,23.0,1412400.0,0.006514641520756426,4.7143106267027655,-0.6363617447755961,58.2822009315192,69.59348632797897,0.17205053852165975,-0.5413554633163074,-2.3311375058421895,-2.3268233647104246,32.36826558994878,0.5,1.0235758000451476,0.3929991722106969,-0.8349919024458679,1.6209902468672617,-0.22099636511758547,1.0069947095389793,1.0475007629394497,31.74601636807095,-16.122171997060615,0.6139955373282826,5,0.287500381469723,-1.1424989700317418,-3.0524992942810094,-3.187499046325687,1.6750011444091797,3,0.07055017401110453,-1.8363770035858205,23.024999618530273,-2.5438793743851265,23.274999618530273,1.0,22.875,0.07055017401110453
5257,2002-05-03,22.75,23.1299991607666,22.57500076293945,23.125,1070200.0,-0.018338694759519436,1.8831211295516657,-2.1428664850135806,55.88235624108734,66.74725479921867,0.5708598245104533,-0.05830769446223627,-1.8675841017046935,-1.8967819261057954,32.63530586163914,0.5999984741211009,0.9440941148601141,-0.0707500457763679,-1.2389753459701076,1.0974752544173718,-0.6548626958732378,0.513362604320502,1.4105999694824227,10.447720404198863,-39.0380912265309,0.5841126500968705,5,0.6625003814697266,-0.5600004196166992,-2.627500057220459,-2.7624998092651367,2.5849990844726562,4,0.07648350642277646,4.7143106267027655,23.17499923706055,-1.8363770035858205,23.024999618530273,-2.5438793743851265,23.274999618530273,0.07648350642277646
5258,2002-05-06,22.96500015258789,23.32500076293945,22.7450008392334,22.7450008392334,745600.0,0.0094505561577094,-4.272743035988281,-0.5866648356119791,57.06106682672864,64.71837965712712,0.3240999126996691,-0.2179301535978162,-2.048151631836184,-2.1061569952356685,32.869437548616226,0.5799999237060511,0.9377810675559957,0.10200014114379741,-1.0197111100890943,1.2237113923766891,-0.45885548447265023,0.662855766760245,1.100463864501954,42.16213095351036,-10.026166334713082,0.5608556256164465,5,0.44750022888183594,-0.6675004959106445,-2.885000228881836,-2.9774999618530273,1.6700000762939489,0,0.04158501708515927,1.8831211295516657,22.75,4.7143106267027655,23.17499923706055,-1.8363770035858205,23.024999618530273,0.04158501708515927
5259,2002-05-07,22.524999618530273,23.149999618530273,22.200000762939453,22.97500038146973,1181800.0,-0.01915961380945319,1.3749994039529838,-2.045464397492712,49.57825615812507,61.39478586269224,0.7487824055640608,0.27184314287774924,-1.5628083690658592,-1.6745291885186333,32.47119398141714,0.9499988555908203,0.8203667946638724,-0.3607503890991204,-1.4320668581269551,0.7105660799287143,-0.8964086236130377,0.17490784541479698,1.4510366033105484,26.74887364405582,-20.474293959509723,0.5356582345139175,5,0.7000007629394531,0.07500076293945312,-2.417499542236328,-2.53749942779541,2.470001220703125,1,0.09633740790427292,-4.272743035988281,22.96500015258789,1.8831211295516657,22.75,4.7143106267027655,23.17499923706055,0.09633740790427292
5260,2002-05-08,22.489999771118164,22.649999618530273,21.854999542236328,22.625,1652800.0,-0.0015538223309586874,7.5946202303259,0.29999999999999766,51.55945237912881,58.603968552496674,0.7077084840182231,0.3454240820399903,-1.4774243361070205,-1.637572454370158,31.845949012840684,0.7950000762939453,0.6937519966110202,-0.40900020599365305,-1.4520909662624994,0.6340905542751933,-0.9305455861280763,0.11254517414077014,1.3439536140105481,43.19725861030964,-6.68476333453075,0.5215453801344232,5,0.5625,0.1100006103515625,-2.1574997901916504,-2.4449996948242188,2.3549995422363246,2,0.08559364891062748,1.3749994039529838,22.524999618530273,-4.272743035988281,22.96500015258789,1.8831211295516657,22.75,0.08559364891062748
5261,2002-05-09,22.325000762939453,22.69499969482422,22.295000076293945,22.489999771118164,1211200.0,-0.007336550015914378,-2.5555461365659307,1.2222128032325972,38.72834332798538,54.325770998232315,0.730000520447085,0.5380069882616709,-1.2564720236968228,-1.4707577782285952,31.21258772823993,0.39999961853027344,0.5935432122721522,-0.573999214172364,-1.6170899744412104,0.4690915460964824,-1.0955445943067872,-0.052453834037940794,1.3110572379000196,31.972845606095284,-12.830443546882265,0.5215453801344232,5,0.7274990081787109,0.27499961853027344,-1.8750004768371582,-2.1625003814697266,3.2049999237060582,3,0.11735717098984777,7.5946202303259,22.489999771118164,1.3749994039529838,22.524999618530273,-4.272743035988281,22.96500015258789,0.11735717098984777
5262,2002-05-10,22.239999771118164,22.540000915527344,22.125,22.354999542236328,769400.0,-0.003807435113838631,-1.4058071970764987,0.6969724993353139,36.763002823316455,51.8351026016772,0.6112036674749071,0.6462992347436121,-1.0990716875723123,-1.3876104039718697,30.47617810195976,0.41500091552734375,0.43246650054841496,-0.6527502059936516,-1.7107051238223399,0.4052047118350366,-1.1817276649079957,-0.12377274707930752,1.2179523838609931,26.1904700118334,-15.289625846081936,0.5289774589143437,5,0.4375,0.4850006103515625,-1.7899994850158691,-2.0774993896484375,3.25,4,0.11735614375954384,-2.5555461365659307,22.325000762939453,7.5946202303259,22.489999771118164,1.3749994039529838,22.524999618530273,0.11735614375954384
5263,2002-05-13,22.05500030517578,22.25,21.565000534057614,22.25,1322600.0,-0.008318321395966555,6.025646543292027,1.6956528950292737,37.41176829618566,49.17651218818449,0.7461159630180774,0.8683367506848612,-0.8441029036509349,-1.2056389590985397,30.270463840269567,0.6849994659423864,0.2617801389089749,-0.8329997062683105,-1.9057454271496752,0.23974601461305411,-1.3693725667089929,-0.2966268458276282,1.242656588529094,30.914829914945596,-9.095634243092736,0.5363728604406823,5,0.4350004196166992,0.8524999618530273,-1.4800000190734863,-1.7674999237060547,3.8050003051757777,0,0.14871905390666162,-1.4058071970764987,22.239999771118164,-2.5555461365659307,22.325000762939453,7.5946202303259,22.489999771118164,0.14871905390666162
5264,2002-05-14,21.75,22.0,21.28499984741211,21.975000381469727,1652600.0,-0.013829077350055896,4.200008322987397,1.153849915880903,29.905426159447217,46.13020812705819,0.9074769073021578,1.1973135079056334,-0.458339638783805,-0.9045927799026572,30.188508385574853,0.7700004577636719,0.04548230668371289,-1.1142499923706062,-2.26685941738571,0.038359432644497815,-1.69055470487816,-0.5379452798630524,1.3397381305472038,32.97873779499652,-3.5681491699894536,0.5763047125075523,5,0.5550003051757812,1.0174999237060547,-1.112499713897705,-1.3999996185302734,4.20000076293945,1,0.1326436886842226,6.025646543292027,22.05500030517578,-1.4058071970764987,22.239999771118164,-2.5555461365659307,22.325000762939453,0.1326436886842226
5265,2002-05-15,22.95000076293945,22.96999931335449,22.25,22.5,2861400.0,0.05517244887077921,1.9387855196574824,-1.9999999999999842,42.48303088942366,44.374744789047575,-0.3400400796582943,0.028713298046572078,-1.5748633271908865,-2.086999940749987,29.247160859951254,1.2199993133544886,-0.00870608301384479,0.06675071716308167,-1.0779363444594345,1.2114377787855979,-0.5055928136481747,0.639094247974338,-1.6650009155273402,98.81314203243059,64.41911106670284,0.5723435308112572,5,-0.6450004577636683,-0.18250083923339488,-2.1362500190734828,-2.477499961853024,2.264999389648441,2,0.08910675417476654,4.200008322987397,21.75,6.025646543292027,22.05500030517578,-1.4058071970764987,22.239999771118164,0.08910675417476654
5266,2002-05-16,22.559999465942386,23.059999465942386,22.44499969482422,23.04999923706055,1979200.0,-0.016993520001395868,1.4117627259365777,-1.0888865341414913,36.93608197007548,42.26960320337959,-0.05190955280219711,0.4604358561887345,-1.111126846319081,-1.686124723746616,27.9268824837833,0.6149997711181676,-0.12320443375745782,-0.3347505569457958,-1.460499475225646,0.7909983613340543,-0.8976250160857191,0.22812390219412748,-1.274999618530277,71.83097986161785,42.13147622499907,0.5628744591399243,5,-0.2549991607666051,0.20750045776366832,-1.5174994468689,-2.0874986648559606,1.8900012969970632,3,0.10128545662696675,1.9387855196574824,22.95000076293945,4.200008322987397,21.75,6.025646543292027,22.05500030517578,0.10128545662696675
5267,2002-05-17,22.76000022888184,22.875,22.350000381469727,22.75,907600.0,0.00886528225505434,3.375000993411694,-0.020408639904094816,48.70641473940139,41.34130852700989,-0.2797626355679448,0.22968133009559466,-1.23306459014335,-1.8733395077042196,25.893301967899973,0.5249996185302734,-0.1997394776323631,-0.10774984359740714,-1.218375661797019,1.0028759746022047,-0.6630627526972113,0.447563065502397,-1.4040003967285202,83.09863089948435,47.5916659441278,0.5553129090998057,5,-0.5425004959106481,0.007499694824215197,-1.6137499809265172,-2.2874994277954137,0.9899997711181605,4,0.12170476405569697,1.4117627259365777,22.559999465942386,1.9387855196574824,22.95000076293945,4.200008322987397,21.75,0.12170476405569697
5268,2002-05-20,22.524999618530273,22.76000022888184,22.434999465942386,22.76000022888184,1098400.0,-0.010325158523212918,1.765956756054718,-23.49952317374749,41.23832306722865,40.41464929468807,-0.1271063649770774,0.41840100864441965,-0.9330502558139031,-1.6302225690834646,23.267528777724404,0.3250007629394531,-0.3070813253758722,-0.2997504234313979,-1.392504183929045,0.7930033370662493,-0.8461273036802233,0.24662645681742745,-1.1008398010253906,69.85915704843363,32.1550730517083,0.5463768802488244,5,-0.35249996185302734,0.24250030517578125,-1.1462492942810059,-2.027499198913574,1.5650005340576172,0,0.13163152953613033,3.375000993411694,22.76000022888184,1.4117627259365777,22.559999465942386,1.9387855196574824,22.95000076293945,0.13163152953613033
5269,2002-05-21,22.75,22.770000457763672,22.424999237060547,22.54999923706055,1127400.0,0.009988918325424923,1.8749900659620122,-0.8510648659177695,46.76851438041246,39.88232285038625,-0.35406805632276317,0.17272162520232825,-1.0840850471574655,-1.8445183091384472,21.0935877195794,0.345001220703125,-0.3703348835281517,-0.05600004196167063,-1.139894821435412,1.0278947375120708,-0.5979474316985431,0.4859473477752019,-1.2604065965576154,61.72843576116185,19.78255284849992,0.5419473897368714,5,-0.5775003433227539,0.017499923706054688,-1.364999771118164,-2.252499580383301,1.4249992370605504,1,0.1367033235319366,1.765956756054718,22.524999618530273,3.375000993411694,22.76000022888184,1.4117627259365777,22.559999465942386,0.1367033235319366
5270,2002-05-22,22.31999969482422,22.70499992370605,22.100000381469727,22.70000076293945,1010600.0,-0.01890111231541891,2.102566610587307,-1.899998092658659,40.573331292100384,40.08732151306571,0.05507332426046574,0.5414867723856602,-0.587942909458512,-1.406604290338521,18.64196968030528,0.6499996185302734,-0.4745759861369052,-0.42950029373168874,-1.489594309394576,0.6305937219311986,-0.9595473015631306,0.10054671409975313,-0.7675900488818357,22.9166169960819,-19.480103659444268,0.530047007831443,5,-0.14750003814697266,0.44750022888183594,-0.9099993705749512,-1.8224992752075195,2.1800003051757812,2,0.1626344586804358,1.8749900659620122,22.75,1.765956756054718,22.524999618530273,3.375000993411694,22.76000022888184,0.1626344586804358
5271,2002-05-23,22.92499923706055,22.95000076293945,22.375,22.375,640400.0,0.027105714628509858,-1.0909147656732128,-1.4473623450283821,51.85576977532548,41.764295618844486,-0.5094389550172522,-0.13335714651383412,-1.1350092800165825,-2.003285176469703,15.897368521329502,0.6300010681152308,-0.4867518559476842,0.2154993057250998,-0.7453386682175029,1.1763372796677025,-0.2649196812462016,0.6959182926964012,-1.312285998318167,97.05864533429157,48.52950661810053,0.4804189869713006,5,-0.7524995803833043,-0.15749931335449574,-1.3999991416931188,-2.374999046325687,0.8299999237060511,3,0.09989099200602491,2.102566610587307,22.31999969482422,1.8749900659620122,22.75,1.765956756054718,22.524999618530273,0.09989099200602491
5272,2002-05-24,23.20000076293945,23.25,22.85000038146973,22.88999938964844,1199600.0,0.011995704908654092,-1.0512833052936534,0.5636396423889583,52.46073662320975,43.43640321073605,-0.7084440662703777,-0.4926881068378144,-1.3502666671871175,-2.2725157578122754,12.887190668880452,0.3999996185302699,-0.5019775312132211,0.5280008316040004,-0.27447814472688137,1.330479807934882,0.1267613434385595,0.9292403197694412,-1.5293960751090658,95.65223881339625,44.4043793476499,0.40123948816544114,5,-0.9325008392333949,-0.4325008392333949,-1.3512501716613734,-2.4999999999999964,-0.12000083923339844,4,0.05387930857298917,-1.0909147656732128,22.92499923706055,2.102566610587307,22.31999969482422,1.8749900659620122,22.75,0.05387930857298917
5273,2002-05-28,23.364999771118164,23.47500038146973,23.1200008392334,23.375,716200.0,0.007112025980718473,2.380932053296438,-0.03225865993970418,59.33332711679492,46.706169983774686,-0.7465897264661798,-0.6525520296969098,-1.4681690130082359,-2.428490381427146,11.49423824651496,0.3549995422363317,-0.4271742819628308,0.6684998512268052,-0.18816493879236873,1.5251646412459792,0.24016745621721824,1.0968322462363922,-1.5996313645576024,91.99995561079521,36.09772686358389,0.4283323950095871,5,-0.5774993896484375,-0.5974998474121094,-1.2074990272521973,-2.3924989700317383,0.13500022888183594,1,0.016477647449316013,-1.0512833052936534,23.20000076293945,-1.0909147656732128,22.92499923706055,2.102566610587307,22.31999969482422,0.016477647449316013
5274,2002-05-29,23.899999618530273,23.989999771118164,23.35000038146973,23.3700008392334,952800.0,0.022897489948766392,-1.2456130957958154,-52.99866488651536,64.09998771668418,49.108054075692515,-1.055541109478522,-1.1998443025520196,-1.9355057166577794,-2.943279654566549,10.275113499434598,0.639999389648434,-0.31457675076911684,1.1722496986389146,0.19029434056080063,2.1542050567170286,0.6812720195998558,1.6632273776779734,-1.9978606539769785,95.23808562686193,36.170227296912955,0.49097767903905726,5,-0.8549995422363281,-1.1324996948242188,-1.4574995040893555,-2.66249942779541,0.3549995422363281,2,0.007949813267373651,2.380932053296438,23.364999771118164,-1.0512833052936534,23.20000076293945,-1.0909147656732128,22.92499923706055,0.007949813267373651
5275,2002-05-30,24.26499938964844,24.364999771118164,23.899999618530273,23.989999771118164,1574800.0,0.01527195719430785,-1.0439570574007235,0.5188683998387814,68.65381652789499,52.63224680433913,-1.3571061514346567,-1.5464716532561695,-2.2188240804711086,-3.281430076343195,9.150969747927958,0.4650001525878906,-0.1720961692553722,1.4752494812011747,0.28069859688603316,2.6698003655163163,0.8779740390436039,2.0725249233587455,-2.1540743444386585,94.97485462455437,31.137958183081338,0.5972754421575716,5,-1.0324993133544957,-1.4399995803833043,-1.8187494277954137,-3.0274991989135778,-0.6599998474121129,3,-0.0037090523326485103,-1.2456130957958154,23.899999618530273,2.380932053296438,23.364999771118164,-1.0512833052936534,23.20000076293945,-0.0037090523326485103
5276,2002-05-31,24.809999465942386,24.8799991607666,24.35000038146973,24.47500038146973,2096400.0,0.022460337523290574,1.2315809762444168,1.218180178805497,72.7031628268102,55.298552147384555,-1.7314611779163265,-2.0687679725424815,-2.6804120920589334,-3.786878129501087,8.901239551978382,0.6149997711181605,0.06320370365319761,1.9384995460510304,0.44624931557244807,3.4307497765296127,1.1923744308117392,2.6846246612903215,-2.4285854536235973,96.5517370976715,26.798118702675822,0.7461251152392917,5,-1.3199996948242223,-1.727499961853031,-2.363749504089359,-3.572499275207523,-1.8599987030029368,4,-0.012494940452051795,-1.0439570574007235,24.26499938964844,-1.2456130957958154,23.899999618530273,2.380932053296438,23.364999771118164,-0.012494940452051795
5277,2002-06-03,24.489999771118164,24.809999465942386,24.42499923706055,24.809999465942386,1138800.0,-0.012898012967049732,1.4062537252937977,-0.9552255801771953,71.00947222596157,58.606457609466,-1.274255500988879,-1.6988278669231534,-2.273679755852278,-3.422398800806679,8.84042695651923,0.38500022888183594,0.1585647159206971,1.5314998626708984,-0.12479598186255458,3.1877957072043515,0.7033519404041719,2.359647784937625,-1.758783838016683,77.84092263743219,3.043325091472596,0.8281479222667256,6,-1.0,-1.4075002670288086,-2.0437498092651367,-3.252499580383301,-2.7649993896484375,0,-0.030012275100891217,1.2315809762444168,24.809999465942386,-1.0439570574007235,24.26499938964844,-1.2456130957958154,23.899999618530273,-0.030012275100891217
5278,2002-06-04,23.920000076293945,24.51499938964844,23.86000061035156,24.459999084472656,685000.0,-0.023274793799566984,1.0153820421553637,1.6874985098824409,67.90428136587491,60.95487616340626,-0.5426283550126207,-1.1105521631661617,-1.6204930803622304,-2.8105429290174015,8.127091369657839,0.6549987792968821,0.31760685738627714,0.913750171661377,-0.7974875902076306,2.6249879335303845,0.058131290726873175,1.7693690525958807,-0.8879544913193484,37.254911738306426,-41.06312432520095,0.8556188809345033,6,-0.43000030517578125,-0.8375005722045898,-1.4375,-2.6499996185302734,-1.5450000762939453,1,-0.03511706312327234,1.4062537252937977,24.489999771118164,1.2315809762444168,24.809999465942386,-1.0439570574007235,24.26499938964844,-0.03511706312327234
5279,2002-06-05,24.69499969482422,24.72500038146973,24.0,24.024999618530273,1214800.0,0.032399649500768346,-1.0138918691239798,-1.2407431609063455,65.48356939090785,63.72268039660709,-1.1317287636025952,-1.8073068607851326,-2.291107670659674,-3.535641264305049,8.520374168971031,0.8050003051757848,0.4130252440505089,1.5802497863769531,-0.2718851818926673,3.4323847546465736,0.6541823022421447,2.5063172705117616,-1.404240609238741,81.8627716806945,5.8837060981969955,0.9260674841348099,6,-1.067500114440918,-1.6125001907348633,-2.1137495040893555,-3.344999313354492,-2.0550003051757777,2,-0.048390350661744574,1.0153820421553637,23.920000076293945,1.4062537252937977,24.489999771118164,1.2315809762444168,24.809999465942386,-0.048390350661744574
5280,2002-06-06,24.415000915527344,24.75,24.375,24.72500038146973,1013800.0,-0.011338278305610183,1.0833408391304578,-0.4626857173765187,66.78734459422832,65.38174426537407,-0.5848000223990901,-1.4500418038236447,-1.9021836686559013,-3.2138084744912163,9.534213115873552,0.375,0.5714954540840544,1.2040009498596191,-0.7104580060190955,3.1184599057383338,0.24677147192026183,2.1612304277989765,-0.9017482194165076,54.41187195314663,-21.179305033618732,0.9572294779393575,6,-0.5500011444091797,-1.3325014114379883,-1.8087506294250488,-3.065000534057617,-2.1650009155273438,3,-0.006553419977919583,-1.0138918691239798,24.69499969482422,1.0153820421553637,23.920000076293945,1.4062537252937977,24.489999771118164,-0.006553419977919583
5281,2002-06-07,24.94499969482422,25.024999618530273,24.459999084472656,24.47500038146973,891400.0,0.021707915601994143,-1.2599935150393866,-1.5161294292095275,68.65926856163696,67.18158114742154,-0.8919238692952973,-1.869545314832763,-2.326136075676608,-3.7015802082158835,10.644864093982623,0.6099987030029297,0.7113690700778932,1.6029997825622573,-0.41210204057281885,3.6181016056973334,0.5954488709947192,2.6105506941297953,-1.240402493661577,93.1330479129659,17.727648013203947,1.0075509115675383,6,-0.8724994659423828,-1.7899999618530273,-2.2199997901916504,-3.594999313354492,-2.7449989318847656,4,-0.0537181867701495,1.0833408391304578,24.415000915527344,-1.0138918691239798,24.69499969482422,1.0153820421553637,23.920000076293945,-0.0537181867701495
5282,2002-06-10,24.85000038146973,25.32500076293945,24.85000038146973,25.04999923706055,1300600.0,-0.0038083509527643278,-3.7500309945925645,-0.42553010165777566,70.34122705840264,68.4046811409335,-0.6015139993908356,-1.6537755609730453,-2.140932740175092,-3.561842974197557,11.936197341344155,0.47500038146971946,0.935376526739649,1.3775004386901877,-0.6748191164709176,3.429819993851293,0.351340661109635,2.4036602162707403,-0.9341387935282661,67.57676914704469,-8.177819691820858,1.0261597775805527,6,-0.5124998092651403,-1.5450000762939489,-2.102500438690189,-3.5000000000000036,-1.8649997711181712,0,-0.07645873599048636,-1.2599935150393866,24.94499969482422,1.0833408391304578,24.415000915527344,-1.0138918691239798,24.69499969482422,-0.07645873599048636
5283,2002-06-11,25.334999084472656,25.57500076293945,25.209999084472656,25.399999618530273,1761600.0,0.01951705012304883,-1.317467045310027,0.32500452997892365,71.63181083681445,69.24155037650355,-0.869073343375419,-1.9820672962679566,-2.5453180025163036,-4.002821111712915,12.523773816972703,0.7250003814697195,1.0813457493627041,1.6984992027282715,-0.4005608437512187,3.7975592492077617,0.6489691794885282,2.748029225968015,-1.1654924450315534,84.76180557405736,6.934214821715685,1.0495300232397444,6,-0.617498397827152,-1.904998779296875,-2.5337491035461426,-3.9849987030029297,-2.7099990844726562,1,-0.14249057957201305,-3.7500309945925645,24.85000038146973,-1.2599935150393866,24.94499969482422,1.0833408391304578,24.415000915527344,-0.14249057957201305
5284,2002-06-12,24.63500022888184,25.0,24.36000061035156,25.0,1237200.0,-0.02762971702729733,2.506848169728026,5.615334957011595,68.53485229103518,69.22833212796357,-0.060178781777153745,-1.111854816904522,-1.7766581286544643,-3.2568367666668685,12.21032403741258,0.9749984741210973,1.2010459867530585,0.8542503356933615,-1.089739698249609,2.798240369636332,-0.11774468127812199,1.826245352664845,0.9400005340576101,22.63371061678839,-59.57282008402663,0.9719950169714845,6,0.08250045776366477,-1.2049999237060582,-1.7800002098083532,-3.284999847412113,-2.7450008392333984,2,-0.09173940360805177,-1.317467045310027,25.334999084472656,-3.7500309945925645,24.85000038146973,-1.2599935150393866,24.94499969482422,-0.09173940360805177
5285,2002-06-13,24.9950008392334,25.25,24.524999618530273,24.614999771118164,841200.0,0.01461337962276521,-1.5892807269705247,-1.0410994695999893,67.25002980235081,68.62242845857918,-0.34166910650460736,-1.381630712022762,-2.0632047764610277,-3.557833154427996,13.209767359266664,0.7250003814697266,1.2923417204565268,1.1120009422302246,-0.8628872984073119,3.086889182867761,0.12455682191145456,2.0994450625489947,0.5799999237060511,52.263386760019756,-26.9051377908753,0.9874441203187683,6,-0.2775001525878942,-1.5650005340576172,-2.082500457763672,-3.645000457763672,-4.020000457763672,3,-0.09421889860025245,2.506848169728026,24.63500022888184,-1.317467045310027,25.334999084472656,-3.7500309945925645,24.85000038146973,-0.09421889860025245
5286,2002-06-14,24.84499931335449,25.10000038146973,24.625,24.774999618530273,831400.0,-0.006001261085915255,-1.5675770416421995,0.1842092054409383,64.00000129862161,67.8435983555414,-0.20806053268213276,-1.1084987735412177,-1.8367540528790833,-3.364748433431256,14.136618745865897,0.4750003814697301,1.3139384027429593,0.8477494239807086,-1.0683828341525583,2.7638816821139756,-0.11031670508592484,1.805815553047342,0.7057014465332045,39.917583711401704,-35.63057842943083,0.9580661290666329,6,-0.12749862670898438,-1.4149990081787074,-2.0187492370605433,-3.494998931884762,-3.8949985504150355,4,-0.10444755021424557,-1.5892807269705247,24.9950008392334,2.506848169728026,24.63500022888184,-1.317467045310027,25.334999084472656,-0.10444755021424557
5287,2002-06-17,25.53000068664551,25.57500076293945,24.92499923706055,24.92499923706055,1176000.0,0.027570995863253067,-1.148760226359156,8.64291553133559,66.92730298673953,67.73504520230414,-0.815815347128293,-1.6604716300298996,-2.4591427409090265,-4.017574451539975,15.453888509206978,0.7300014495849609,1.29704256642178,1.394250774383547,-0.5456253259995911,3.3341268747666852,0.42431272419197796,2.364188824575116,-1.1700000762939524,96.29629048209662,21.88612012414947,0.9699380501915691,6,-0.7425003051757848,-2.10000038146973,-2.703750610351566,-4.180000305175785,-3.5300006866455114,0,-0.13043477611216625,-1.5675770416421995,24.84499931335449,-1.5892807269705247,24.9950008392334,2.506848169728026,24.63500022888184,-0.13043477611216625
5288,2002-06-18,25.489999771118164,25.79999923706055,25.47500038146973,25.47500038146973,763200.0,-0.0015668199941831773,-42.33494404885064,0.024792320181585892,63.47458279157066,67.51182446904446,-0.5919382658370758,-1.4619035791711994,-2.3603775296364873,-3.9437872350222776,16.927746600449467,0.3249988555908203,1.2000991815908932,1.2059998512268066,-0.6676249204639113,3.0796246229175246,0.2691874653814459,2.1428122370721674,-1.1056991577148487,78.47223877908365,6.420027525165551,0.9368123858453592,6,-0.4099998474121094,-1.947500228881836,-2.7887496948242188,-4.1399993896484375,-3.4499988555908203,1,-0.09827380083404058,-1.148760226359156,25.53000068664551,-1.5675770416421995,24.84499931335449,-1.5892807269705247,24.9950008392334,-0.09827380083404058
5289,2002-06-19,25.86000061035156,25.96500015258789,25.46999931335449,25.47500038146973,806200.0,0.01451552932741218,-1.506318356309879,25.667726347920155,63.505516938422126,67.14717695173266,-0.8708881081686819,-1.6727262151126006,-2.6644911056188825,-4.277986256660121,18.55950059010541,0.495000839233402,1.1442199297938522,1.420500659942622,-0.4331869144530529,3.274188234338297,0.49365687274478276,2.347344447140461,-1.4190720520019546,92.70836782674898,22.582654432683768,0.9268437871978379,6,-0.6975002288818324,-2.235000610351559,-3.1612501144409144,-4.510000228881832,-3.970001220703118,2,-0.12509669505021637,-42.33494404885064,25.489999771118164,-1.148760226359156,25.53000068664551,-1.5675770416421995,24.84499931335449,-0.12509669505021637
5290,2002-06-20,25.95000076293945,26.06999969482422,25.5,25.79999923706055,2243400.0,0.0034802842406687073,1.9230799327047223,0.3896141213072897,60.45872969154485,66.23600596616687,-0.8048934425702718,-1.5566418763601497,-2.691196632587218,-4.332495326368569,20.05660183144893,0.5699996948242188,1.1556842821981448,1.329000759124753,-0.35386863850246186,3.011870156751968,0.4875660603111456,2.1704354579383605,-1.4176279089355468,91.69557389426531,23.883462007102352,0.8414346988136076,6,-0.735000610351559,-1.865000724792477,-3.4137506484985316,-4.600000381469723,-3.284999847412106,3,-0.15645476893739863,-1.506318356309879,25.86000061035156,-42.33494404885064,25.489999771118164,-1.148760226359156,25.53000068664551,-0.15645476893739863
5291,2002-06-21,25.21500015258789,26.0,25.21500015258789,25.92499923706055,1320200.0,-0.028323722109528826,-1.2112700271864691,-4.733279080413248,56.18073665612016,64.66261814369103,-0.03080503629573883,-0.6759394332555644,-1.9033609742654392,-3.572463841887071,21.817964954586756,0.7849998474121094,1.1233192307521236,0.4795001029968269,-1.019021769504949,1.9780219754986028,-0.2697608332540611,1.2287610392477148,-0.5596171513183634,25.32758074994563,-39.51336547943609,0.7492609362508887,6,0.0,-1.130000114440918,-2.6787500381469727,-3.864999771118164,-2.6149997711181605,4,-0.1681538665659298,1.9230799327047223,25.95000076293945,-1.506318356309879,25.86000061035156,-42.33494404885064,25.489999771118164,-0.1681538665659298
5292,2002-06-24,24.45000076293945,25.32500076293945,23.79999923706055,25.22500038146973,1983400.0,-0.03033905948915594,2.128207034299014,1.0915501660201419,54.37294334450147,62.744966200100706,0.7504000253364964,0.19764157437791852,-1.0946160370273716,-2.7780854717316394,22.568641472950045,1.5250015258788991,1.0883797940430249,-0.34799928665161417,-1.6708410319393572,0.9748424586361288,-1.0094201592954875,0.3134215859922591,1.6199989318847692,28.634422678454424,-38.056171756181755,0.6614208726438718,6,0.48499870300293324,-0.3650007247924769,-1.9137506484985316,-2.800001144409176,-0.8100013732910085,0,-0.14314927978673875,-1.2112700271864691,25.21500015258789,1.9230799327047223,25.95000076293945,-1.506318356309879,25.86000061035156,-0.14314927978673875
5293,2002-06-25,23.75,24.399999618530273,23.54999923706055,24.399999618530273,1643600.0,-0.028629887161414236,1.6153873240469745,0.8387095980291465,42.10526651250659,59.80834555804198,1.3431736311800364,0.9781128254707596,-0.3511707001400879,-2.0540746278684168,23.125235160942275,0.9000015258788991,0.9740666080596974,-1.067250061035157,-2.3111384374485944,0.17663831537828045,-1.6891942492418757,-0.44530587282843825,2.274599685668946,7.936536770193163,-54.487089045043085,0.6219441882067185,6,1.0599994659423828,0.33500003814697266,-1.257500171661377,-2.0,-0.05500030517578125,1,-0.0736842105263158,2.128207034299014,24.45000076293945,-1.2112700271864691,25.21500015258789,1.9230799327047223,25.95000076293945,-0.0736842105263158
5294,2002-06-26,24.09000015258789,24.35000038146973,23.25,23.29999923706055,1078600.0,0.014315795898437456,-1.4719126648036152,-1.215386737170133,47.311822528603905,57.592989194292315,1.025586612760435,0.6883699624798183,-0.645297582977431,-2.3682430632301568,23.12331809729206,1.1000003814697301,0.8604802863824048,-0.7367499351501472,-1.9537536705206406,0.48025380022034625,-1.3452518028353921,-0.12824806746490225,1.8356155151367197,29.787242676997916,-32.25977692615079,0.608501867685246,6,0.5699996948242188,-0.005000114440917969,-1.6200003623962402,-2.2274999618530273,-1.2150001525878906,2,-0.08509751864158144,1.6153873240469745,23.75,2.128207034299014,24.45000076293945,-1.2112700271864691,25.21500015258789,-0.08509751864158144
5295,2002-06-27,24.17499923706055,24.54999923706055,24.11000061035156,24.25,705800.0,0.0035283970084794003,-3.292711066450729,-0.0949375645841944,43.12499872275816,55.27354446364083,0.9074679433650772,0.6285064304073948,-0.6936119541064585,-2.423779824609035,22.5601459331222,0.4599990844726598,0.6884048111856345,-0.6472508430480914,-1.8736298743287847,0.5791281882326018,-1.260440358688438,-0.03406132740774481,1.5900794906005835,33.636335893110925,-23.46732818878118,0.6131895156403461,6,0.48500061035155895,-0.08999919891357777,-1.7049994468689,-2.2999992370605504,-1.6899986267089915,3,-0.09451912800514917,-1.4719126648036152,24.09000015258789,1.6153873240469745,23.75,2.128207034299014,24.45000076293945,-0.09451912800514917
5296,2002-06-28,24.5,24.65999984741211,24.045000076293945,24.20000076293945,1376400.0,0.013443672107390281,-1.0163906746379168,-3.9999491378874246,46.99828338733119,53.05920895259546,0.590477551643179,0.29417289580179684,-0.9696580134366428,-2.7217597508429776,21.346368170662195,0.6149997711181641,0.5865006477229855,-0.30675010681152415,-1.5415879451208347,0.9280877314977865,-0.9241690259661794,0.31066881234313115,1.114174004001466,60.240941705932094,4.277732090485095,0.6174189191546545,6,0.15999984741210938,-0.2775001525878906,-2.0300002098083496,-2.5749998092651367,-1.9249992370605504,4,-0.07489792181521049,-3.292711066450729,24.17499923706055,-1.4719126648036152,24.09000015258789,1.6153873240469745,23.75,-0.07489792181521049
5297,2002-07-01,23.7549991607666,24.70000076293945,23.75,24.47500038146973,799400.0,-0.030408197519730562,-1.6027434483839684,-2.4000101725518954,37.02792775383764,50.120691726180674,1.181459022973712,1.0343159243984275,-0.21462086682668513,-1.9608214515342013,20.198470685805532,0.9500007629394496,0.44930628511677284,-1.0150009155273452,-2.330635986938674,0.30063415588398357,-1.6728184512330095,-0.3571833798216808,1.7173244029947767,34.82751000370955,-16.77025845223477,0.6578175357056638,7,0.9050006866455078,0.7050008773803711,-1.2849993705749512,-1.8299989700317383,-0.5299987792968714,0,-0.04862129320570341,-1.0163906746379168,24.5,-3.292711066450729,24.17499923706055,-1.4719126648036152,24.09000015258789,-0.04862129320570341
5298,2002-07-02,23.07999992370605,23.78499984741211,22.559999465942386,23.72500038146973,1407400.0,-0.02841503939833301,2.202617931584712,0.8958324503030615,37.180554813023384,47.195695934469704,1.652418237689485,1.7319560928084066,0.4600377991507507,-1.269496579467674,20.502635163243877,1.225000381469723,0.3248372613462571,-1.6480001449584982,-3.12199041831677,-0.17400987160022652,-2.3849952816376323,-0.9110050082793641,2.258984226229643,24.299072084365115,-29.683427820147806,0.7369951366791355,7,1.2349996566772496,1.2349996566772496,-0.5624999999999964,-1.1549997329711879,1.145000457763679,1,0.02426340848325559,-1.6027434483839684,23.7549991607666,-1.0163906746379168,24.5,-3.292711066450729,24.17499923706055,0.02426340848325559
5299,2002-07-03,23.5,23.51499938964844,22.5,23.04999923706055,1015200.0,0.018197577022630584,3.2291681567841595,-0.6976751063087228,37.795922917652156,44.67760629292606,0.9638009230823137,1.2836528910506146,0.052952434381722924,-1.6711218474992222,20.590492070896186,1.014999389648441,0.1143960857832127,-1.1682500839233398,-2.741417771891605,0.4049176040449254,-1.9548339279074725,-0.38166623993920723,1.616665375216229,45.454529691339154,-8.384161918085994,0.786583843984133,7,0.75,0.7849998474121094,-0.7224998474121094,-1.5749998092651367,-0.4099998474121094,2,0.008297859354222004,2.202617931584712,23.07999992370605,-1.6027434483839684,23.7549991607666,-1.0163906746379168,24.5,0.008297859354222004
5300,2002-07-05,24.2549991607666,24.290000915527344,23.5049991607666,23.60000038146973,388200.0,0.03212762386240864,1.1655152455868039,1.4555503751112655,45.61664295471682,43.50381810388125,-0.06360836080929744,0.5439402945665677,-0.6905699342260938,-2.402850021749302,20.26064354169141,0.7900009155273438,-0.05423640851713074,-0.4052508354187019,-1.9854526802767403,1.1749510094393365,-1.195351757847721,0.3848500870103173,0.5999996769280038,79.77266146134079,23.17447984297428,0.7901009224290189,7,-0.342498779296875,0.030000686645507812,-1.3487491607666016,-2.3299989700317383,-1.7649993896484375,4,-0.05689545283509234,3.2291681567841595,23.5,2.202617931584712,23.07999992370605,-1.6027434483839684,23.7549991607666,-0.05689545283509234
5301,2002-07-08,23.604999542236328,24.42499923706055,23.59000015258789,24.22500038146973,915000.0,-0.026798583426944522,-1.569229460043968,-0.9465679308577658,35.62359459492566,41.42055713170616,0.3732464734200711,1.147221842713165,-0.04527536530623166,-1.7331228811232968,19.5188944494028,0.8349990844726598,-0.28366171201951573,-0.9882504463195794,-2.6300479845830687,0.6535470919439099,-1.809149215451324,-0.16735167718783472,1.014499411688817,50.22723450149735,-1.2936608715935733,0.8208987691317452,7,-0.0049991607666015625,0.6800003051757812,-0.5762495994567871,-1.6224994659423828,-1.654998779296875,0,-0.04744753033698479,1.1655152455868039,24.2549991607666,3.2291681567841595,23.5,2.202617931584712,23.07999992370605,-0.04744753033698479
5302,2002-07-09,22.95000076293945,23.85000038146973,22.95000076293945,23.604999542236328,868400.0,-0.027748307223005586,-1.748095559800579,1.056448214016532,32.62654450241287,40.36736579725131,0.8862978090258018,1.741886460455607,0.5900566688624913,-1.0588116765065898,18.626191362227885,0.8999996185302805,-0.5302641720956522,-1.548249244689945,-3.3404820960903905,0.24398360671050057,-2.444365670390166,-0.652132818989724,1.4749984741211009,23.37667227476906,-23.713279626296984,0.8961164257002228,7,0.649999618530277,1.3349990844726598,0.3362488746643102,-0.7100009918212855,-0.07999992370605113,1,-0.016339868737850538,-1.569229460043968,23.604999542236328,1.1655152455868039,24.2549991607666,3.2291681567841595,23.5,-0.016339868737850538
5303,2002-07-10,21.725000381469727,22.82500076293945,21.625,22.82500076293945,1820800.0,-0.05337692116541892,1.1818188123464444,1.6793930252061542,24.67850134004985,37.85255233185641,2.004655132400103,2.8275371745481763,1.8154059978401378,0.17737635850024702,17.799294494095967,1.3250007629394496,-0.7494326339893576,-2.592749691009523,-4.725039207216408,-0.46046017480263757,-3.658894449112964,-1.526604932906082,2.699998855590824,3.5714431684884076,-36.18875142867554,1.0661447581034422,7,1.4375,2.122499465942383,1.5612492561340332,0.5149993896484375,0.7250003814697266,2,0.06904487795910108,-1.748095559800579,22.95000076293945,-1.569229460043968,23.604999542236328,1.1655152455868039,24.2549991607666,0.06904487795910108
5304,2002-07-11,22.375,22.434999465942386,21.125,21.375,1532400.0,0.029919429556589883,1.339286991529312,-0.9090905938267845,29.512886027756153,36.34009536574508,1.2134014989190725,2.107600549579079,1.1604204175748976,-0.4470838482304629,18.613191690152124,1.3099994659423864,-0.9021027736393208,-1.8297500610351562,-4.124589965555536,0.46508984348522375,-2.9771700132953463,-0.6823301087749662,1.7139993286132835,37.87879663612978,4.494418557860492,1.14741995226019,7,0.5375003814697266,1.2224998474121094,0.9112496376037598,-0.13500022888183594,0.31500053405761363,3,0.08268158129473657,1.1818188123464444,21.725000381469727,-1.748095559800579,22.95000076293945,-1.569229460043968,23.604999542236328,0.08268158129473657
5305,2002-07-12,22.63999938964844,23.35000038146973,22.334999084472656,22.70000076293945,1262200.0,0.011843548140712423,-2.029845647557188,-0.06000137329100852,34.4033820733661,34.94066188641562,0.7909399301895341,1.746677251368407,0.9014710627966984,-0.6758019916463418,18.764058179586243,1.0150012969970739,-0.9136883989296152,-1.4470005989074686,-3.811720463025594,0.9177192652106569,-2.629360530966533,-0.26464066684840404,1.034040032958984,45.90908302748322,11.030290867420874,1.1823599320590634,7,0.2725009918212855,0.9575004577636683,0.7150001525878871,-0.399999618530277,0.4899997711181605,4,0.019876359322924753,1.339286991529312,22.375,1.1818188123464444,21.725000381469727,-1.748095559800579,22.95000076293945,0.019876359322924753
5306,2002-07-15,22.25,22.6299991607666,21.25,22.625,1553000.0,-0.017226121915301706,6.168858062918009,6.249856952127385,36.040599430506205,34.8309587393788,0.9255434066029444,2.036721522410325,1.2882777230796947,-0.25174016864153614,19.185133145174564,1.389999389648441,-1.005670436175535,-1.7072500228881822,-4.1791906660002525,0.7646906202238881,-2.9432203444442173,-0.471279701332147,1.1000003814697301,41.284397890367664,5.383754767212295,1.235970321556035,7,0.5249996185302734,1.3474998474121094,1.2237496376037598,-0.010000228881835938,0.8400001525878906,0,0.010786506567108445,-2.029845647557188,22.63999938964844,1.339286991529312,22.375,1.1818188123464444,21.725000381469727,0.010786506567108445
5307,2002-07-16,22.200000762939453,22.67499923706055,21.850000381469727,22.200000762939453,1131600.0,-0.0022471567218222965,-1.3571370183268858,-0.0,39.280773492323135,35.0643163704121,0.8177664372866396,1.9230499124040037,1.348138499980088,-0.17401028619595138,19.05427573114915,0.8249988555908239,-1.088874113208334,-1.5907492637634277,-4.065240829455096,0.8837423019282404,-2.8279950466092636,-0.3535034809175919,1.149999618530277,48.31463274758445,8.51003016658769,1.2372457828458343,7,0.5749988555908203,1.3974990844726562,1.4137492179870605,0.11249923706054688,1.024999618530277,1,-0.011261260874249501,6.168858062918009,22.25,-2.029845647557188,22.63999938964844,1.339286991529312,22.375,-0.011261260874249501
5308,2002-07-17,22.98500061035156,23.125,22.70000076293945,22.875,1668000.0,0.03536035227181533,1.1794866778825646,100.0,42.80130162021595,35.62046955958586,0.019974304308437496,0.991599284922767,0.5753941248528385,-0.9301056927688123,18.484450169065546,0.9249992370605469,-1.2167214273210227,-0.6804994583129904,-3.043940161788335,1.682941245162354,-1.8622198100506644,0.5012208934246836,-1.860000610351559,83.59551871730154,40.76717368263338,1.1817203517376724,7,-0.2100009918212855,0.6124992370605504,0.8362498283386266,-0.41499996185302734,0.514999389648441,2,-0.005003252906870426,-1.3571370183268858,22.200000762939453,6.168858062918009,22.25,-2.029845647557188,22.63999938964844,-0.005003252906870426
5309,2002-07-18,22.625,23.625,22.475000381469727,23.47500038146973,4431200.0,-0.015662414652685697,1.0,-7.727233319462066,40.25157338328748,35.02435071831593,0.27133745630937867,1.1560885680022714,0.9579043527343636,-0.5354161822385493,17.511037746245606,1.1499996185302734,-1.2319869696804382,-0.878750038146972,-3.044334588987528,1.2868345126935843,-1.96154231356725,0.20404223727330617,-1.4600000000000009,57.89473684210527,13.329318433600676,1.0827922754202781,7,0.14999961853027344,0.9724998474121094,1.4487504959106445,0.22749996185302734,0.6550006866455114,3,-0.007734772908753462,1.1794866778825646,22.98500061035156,-1.3571370183268858,22.200000762939453,6.168858062918009,22.25,-0.007734772908753462
5310,2002-07-19,21.88999938964844,22.5049991607666,21.57999992370605,22.5,1520800.0,-0.0324862148221684,1.9838736471645175,0.71764745481268,34.389942519426015,34.887278265482635,0.7102763002851198,1.656245112166534,1.7084662311781358,0.23258689524035603,16.600626479093656,1.0450000762939489,-1.2207090673313203,-1.4107505798339801,-3.361308454791917,0.539807295123957,-2.3860295173129487,-0.43547164235501157,-0.6265993896484403,26.947342722039625,-14.989352297125333,0.9752789374789678,7,0.5975008010864222,1.7075004577636683,2.1837511062622035,1.070000648498528,1.6550006866455043,4,0.03654642150367016,1.0,22.625,1.1794866778825646,22.98500061035156,-1.3571370183268858,22.200000762939453,0.03654642150367016
5311,2002-07-22,20.975000381469727,22.334999084472656,20.325000762939453,22.0,2790800.0,-0.04179986449023876,1.3716825312518637,1.6803255621982738,33.704569634365754,35.007058835699624,1.3555250738951266,2.3582139115346443,2.6340342036765882,1.1787961854422164,16.47329776982065,2.009998321533203,-1.2737413534303528,-2.1137495994567885,-4.109433816201545,-0.11806538271203237,-3.1115917078291666,-1.1159074910844105,2.6499996185302734,19.696962691096147,-22.18314834665408,0.9978421083723784,7,1.0,2.2224998474121094,3.098750114440918,2.2875003814697266,2.219999313354492,0,0.10274129869388227,1.9838736471645175,21.88999938964844,1.0,22.625,1.1794866778825646,22.98500061035156,0.10274129869388227
5312,2002-07-23,20.950000762939453,21.170000076293945,20.700000762939453,21.149999618530273,1098600.0,-0.0011918769046773692,2.9166646798432794,0.1951209073400385,36.484768916589054,36.31886634420398,1.1923815110161193,2.2214529702173067,2.6722704531918033,1.2432409640854516,18.12666646231221,0.4699993133544922,-1.4569369285646872,-1.9637492179870613,-4.067722057389947,0.14022362141582434,-3.015735637688504,-0.9117627982856185,2.608999252319336,18.939398318064907,-24.1250724086384,1.0519864197014426,7,1.0249996185302734,2.247499465942383,3.1237497329711914,2.3125,1.7299995422363281,1,0.1021479385067181,1.3716825312518637,20.975000381469727,1.9838736471645175,21.88999938964844,1.0,22.625,0.1021479385067181
5313,2002-07-24,22.0,22.049999237060547,20.43000030517578,20.575000762939453,1945000.0,0.05011929349988353,1.1245919518521947,-7.125036955091219,41.186833324069276,37.615971599349876,0.20729224854154182,1.0894843583484004,1.6539458388315786,0.23831486893660525,19.225468025960563,1.6199989318847656,-1.5006569164809846,-0.8262499809265123,-2.9293470981240404,1.2768471362710159,-1.8777985395252763,0.2252985776722518,1.4943200302124033,50.75756437303124,7.665137477207743,1.051548558598765,7,-0.024999618530273438,1.197500228881836,2.108750343322754,1.2625007629394531,1.1749992370605504,2,0.05568183552135131,2.9166646798432794,20.950000762939453,1.3716825312518637,20.975000381469727,1.9838736471645175,21.88999938964844,0.05568183552135131
5314,2002-07-25,22.040000915527344,22.399999618530273,21.774999618530273,21.799999237060547,1628400.0,0.0018182234330610392,-3.310331219910026,0.16842232067567026,35.79217891256852,37.770282359261266,0.1282625711659655,0.9360182155527283,1.6565699980155628,0.25046414353024815,19.90163347359263,0.625,-1.464106933830962,-0.6837491035461412,-2.726468204909299,1.3589699978170167,-1.7051086542277183,0.337610447135436,1.3909327293395997,78.66978958779366,38.55583604608039,1.0213595506815787,7,-0.06500053405761719,1.1574993133544922,2.2712488174438477,1.4599990844726562,0.8199996948242152,3,0.06624314990132674,1.1245919518521947,22.0,2.9166646798432794,20.950000762939453,1.3716825312518637,20.975000381469727,0.06624314990132674
5315,2002-07-26,21.88999938964844,22.440000534057614,21.81999969482422,22.040000915527344,1125600.0,-0.0068058765720478975,-3.2758543579489903,-0.6250019868075828,38.24536954725626,38.01525681667794,0.17957250047952655,0.9550204135036502,1.8096468745582648,0.445886193606988,20.887291091799494,0.6200008392333949,-1.2371278437180173,-0.7195006370544412,-2.6741596277913438,1.2351583536824613,-1.6968301324228925,0.25782885831401003,1.4788155975799526,73.99521494423627,33.70807847409486,0.9773294953684514,7,0.08500099182128551,1.3075008392333949,2.5037508010864222,1.735000610351559,0.6750011444091726,4,0.06349937577679365,-3.310331219910026,22.040000915527344,1.1245919518521947,22.0,2.9166646798432794,20.950000762939453,0.06349937577679365
5316,2002-07-29,22.665000915527344,22.684999465942386,21.799999237060547,21.799999237060547,1154000.0,0.03540436489209742,-1.0462393332010402,-5.766619195361512,48.078221090874685,38.992750994294774,-0.5926990393644758,0.037414945722698434,1.0593625228948582,-0.28216003328807915,21.995197516790395,0.8850002288818395,-1.0658636623915712,0.147250843048095,-1.5944370875132137,1.8889387736094037,-0.7235931222325611,1.018094808328751,0.6429377872152706,99.11314599300144,54.34527012042662,0.8708439652806544,7,-0.6900005340576172,0.4974994659423828,1.984999179840088,1.0124988555908203,-0.12000083923339844,0,0.038826345696890474,-3.2758543579489903,21.88999938964844,-3.310331219910026,22.040000915527344,1.1245919518521947,22.0,0.038826345696890474
5317,2002-07-30,22.60000038146973,23.334999084472656,22.200000762939453,22.54999923706055,1379600.0,-0.002867881377983217,-2.0266698879747436,0.05780467905889616,56.994403282041816,40.569762290053205,-0.5196369775292489,0.012067955381514395,1.1423869250560337,-0.16986597822665317,22.560221229924316,1.1349983215332031,-0.9739854388099936,0.1400002479553244,-1.502737756801956,1.7827382527126048,-0.6813687544233176,0.9613692503339664,-2.274999618530277,74.69882919603756,23.69872883705756,0.8213690023786403,7,-0.6250000000000036,0.225000381469723,2.0499997138977015,1.077499389648434,0.6549987792968714,1,0.026327402801388455,-1.0462393332010402,22.665000915527344,-3.2758543579489903,21.88999938964844,-3.310331219910026,22.040000915527344,0.026327402801388455
5318,2002-07-31,23.63999938964844,23.63999938964844,22.5,22.584999084472656,1293200.0,0.0460176544524058,1.1611356585503354,21.099523173755554,59.518429665196514,42.71052409915421,-1.628173339053813,-1.0369933876640083,0.14044420857021223,-1.161951647165889,21.789329539280594,1.139999389648441,-0.8464849905040772,1.1519992828369183,-0.5531392210511399,2.8571377867249765,0.2994300308928892,2.0045685347809474,-3.2547986602783254,100.0,45.384570492537975,0.8525692519440283,7,-1.6574993133544957,-1.127498626708988,0.8700003623962367,0.03750038146972301,0.0550003051757777,2,-0.040609099376416546,-2.0266698879747436,22.60000038146973,-1.0462393332010402,22.665000915527344,-3.2758543579489903,21.88999938964844,-0.040609099376416546
5319,2002-08-01,23.69499969482422,23.79999923706055,23.020000457763672,23.625,1197400.0,0.0023265781131898144,4.571444141689257,0.06635040244140532,58.197358819181005,45.35579257690477,-1.6935247775577587,-1.1348184959022944,0.11767039718822048,-1.1657574443118435,20.868642771521884,0.7799987792968786,-0.7464584823238134,1.1972496032714837,-0.5342793976831395,2.928778604226107,0.3314851027941721,2.0630141037487952,-3.179607019042969,94.75002288818342,37.420873782337296,0.8657645004773119,8,-1.6324996948242188,-1.1824989318847656,0.752500057220459,-0.017499923706054688,0.2550010681152308,3,-0.021945577736270372,1.1611356585503354,23.63999938964844,-2.0266698879747436,22.60000038146973,-1.0462393332010402,22.665000915527344,-0.021945577736270372
5320,2002-08-02,22.875,23.69499969482422,22.79999923706055,23.67499923706055,1121600.0,-0.03460644462482665,1.1309530837734532,-11.428610354223483,54.55207463357523,47.67218202126138,-0.8036181099143604,-0.44639258344381005,0.9748948741112571,-0.30096733165556344,21.09364206313749,0.8950004577636683,-0.750831495508578,0.4462498664855943,-1.0893342708471287,1.9818340038183173,-0.321542202180769,1.2140419351519576,-2.1625309305419904,53.75003814697256,-5.376975952562816,0.7677920686663618,8,-0.7600002288818359,-0.3624992370605469,1.497499942779541,0.8024997711181641,0.9249992370605504,4,-0.0006557110228826435,4.571444141689257,23.69499969482422,1.1611356585503354,23.63999938964844,-2.0266698879747436,22.60000038146973,-0.0006557110228826435
5321,2002-08-05,22.48500061035156,23.0,22.399999618530273,22.8799991607666,935200.0,-0.01704915364583348,-1.1238931480675032,0.4937486588942158,51.97779163763507,49.39362899026649,-0.19768899297094222,-0.15241742511189216,1.37885078573726,0.12378629772168281,21.638880172866156,0.6000003814697266,-0.7126720928837251,0.11225042343139435,-1.3209991135657475,1.5454999604285362,-0.6043743450671784,0.8288751919299671,-1.5872797308373983,17.812507450587443,-40.91904251086255,0.7166247684985715,8,-0.3700008392333949,0.027500152587894178,1.887499332427982,1.1924991607666051,1.6649990081787145,0,0.0035579240175436233,1.1309530837734532,22.875,4.571444141689257,23.69499969482422,1.1611356585503354,23.63999938964844,0.0035579240175436233
5322,2002-08-06,22.57500076293945,23.149999618530273,22.475000381469727,22.79999923706055,969400.0,0.00400267512318675,-2.176472700182208,0.5696184805860298,46.85100066918323,50.02298091750138,-0.03681341545096828,-0.28664873700769533,1.2952752405194197,0.06813919258563317,21.49883362489907,0.6749992370605469,-0.5475703087271953,0.22100057601928214,-1.1900927616129273,1.6320939136514916,-0.4845460927968226,0.9265472448353869,-1.5031431819725043,12.500085149515453,-41.306487724180315,0.7055466688161038,8,0.21249866485596058,-0.06249999999999645,1.8662490844726598,1.1024990081787145,1.5049991607666016,1,-0.0013289340257633953,-1.1238931480675032,22.48500061035156,1.1309530837734532,22.875,4.571444141689257,23.69499969482422,-0.0013289340257633953
5323,2002-08-07,23.22500038146973,23.35000038146973,22.625,22.70000076293945,960800.0,0.02879289464288126,-1.148145636417592,-2.3333474619374983,54.41176676832648,52.0918240125856,-0.5529181362511615,-0.8627435478111387,0.6540665181958722,-0.5512028027174161,20.177624650420977,0.7749996185302805,-0.27193022255783106,0.7960001945495634,-0.6336575870501733,2.2256579761493,0.08117130374969506,1.5108290853494317,-1.9894543011371688,58.92864198102743,5.40624505295046,0.714828890799869,8,-0.42500114440918324,-0.8500003814697301,1.334999561309811,0.45249938964843395,1.0650005340576136,2,0.00129165893666916,-2.176472700182208,22.57500076293945,-1.1238931480675032,22.48500061035156,1.1309530837734532,22.875,0.00129165893666916
5324,2002-08-08,24.22500038146973,24.30500030517578,23.04999923706055,23.149999618530273,1180000.0,0.04305704988482395,1.0323893892780747,2.047621988657604,66.52512962005564,55.23401957622996,-1.3526243082978162,-1.8098308053279446,-0.34258853186080174,-1.5077926351450053,18.57059745967297,1.2550010681152308,0.013779332276598666,1.7035001754760764,0.06448878362818178,3.342511567323971,0.8839944795521291,2.5230058714000236,-2.8355871117334885,95.80053045298781,37.3089646192188,0.819505695923947,8,-1.172500610351566,-1.8500003814697301,0.08999919891357067,-0.547500610351566,0.47500038146971946,3,-0.021878252974184553,-1.148145636417592,23.22500038146973,-2.176472700182208,22.57500076293945,-1.1238931480675032,22.48500061035156,-0.021878252974184553
5325,2002-08-09,23.09000015258789,24.0049991607666,22.875,23.97500038146973,1928000.0,-0.04685243389098259,1.3915382146771325,-0.8232554425932832,64.51612396480216,57.06045322888857,-0.032970230321986094,-0.6739424613813014,0.7708699769400518,-0.3313900387342983,17.978591571672613,1.3500003814697301,0.1738425141762363,0.5459999084472642,-1.112104730864079,2.2041045477586074,-0.2830524112084092,1.3750522281029376,-1.4673399200164852,36.22048742001404,-26.0556258264386,0.8290523196556723,8,0.16250038146972656,-0.7150001525878906,1.177499771118164,0.5874996185302734,1.1599998474121094,4,0.037245587036307315,1.0323893892780747,24.22500038146973,-1.148145636417592,23.22500038146973,-2.176472700182208,22.57500076293945,0.037245587036307315
5326,2002-08-12,22.489999771118164,23.15500068664551,22.450000762939453,22.97500038146973,1561200.0,-0.025985291360098972,-1.4955810169400103,0.5480231468011527,59.796428211764166,57.37178933219104,0.6030084546761252,-0.058014428993370615,1.324342768413171,0.30383047320086476,16.45109784215237,0.7049999237060582,0.3732068247382614,-0.06600046157836914,-1.7186109731360943,1.586610049979356,-0.8923057173572317,0.7603047942004935,-0.6527523327384088,2.1562812964627156,-62.89169906215067,0.826305255778862,8,0.8625001907348633,-0.11499977111816406,1.608750343322754,1.1875,1.9099998474121094,0,0.05824808711757745,1.3915382146771325,23.09000015258789,1.0323893892780747,24.22500038146973,-1.148145636417592,23.22500038146973,0.05824808711757745
5327,2002-08-13,21.950000762939453,22.540000915527344,21.950000762939453,22.540000915527344,1038200.0,-0.02401062755332628,1.0,1.2164936290703072,49.659869241560564,56.27639372956483,1.1634588260520076,0.48727788329932764,1.8208961777400496,0.8789016693791645,15.042469830810218,0.5900001525878906,0.5522913655790056,-0.5934994697570808,-2.261161045529146,1.0741621060149846,-1.4273302576431135,0.24033131812895192,2.354999542236328,0.0,-64.09388509549807,0.8338307878860319,8,1.177499771118164,0.36499977111816406,1.9924993515014648,1.727499008178711,2.049999237060547,1,0.10022773481198755,-1.4955810169400103,22.489999771118164,1.3915382146771325,23.09000015258789,1.0323893892780747,24.22500038146973,0.10022773481198755
5328,2002-08-14,22.8700008392334,22.8799991607666,21.774999618530273,22.0,964200.0,0.041913441654511496,1.483152063264147,-1.47457731225552,55.042525987330855,55.92585674824815,0.13717330356958257,-0.4656537400699108,0.8856208349152226,0.00031829699386420884,13.971948219710379,1.1049995422363281,0.6153390451560483,0.33225059509277344,-1.3297849792264635,1.9942861694120104,-0.49876719206684683,1.1632683822523937,1.3878994750976545,43.28066891376901,-18.185853372356334,0.8310177871596187,8,0.1699991226196289,-0.5550003051757812,1.0724992752075195,0.8074989318847656,1.0699996948242152,2,0.052907697423294486,1.0,21.950000762939453,-1.4955810169400103,22.489999771118164,1.3915382146771325,23.09000015258789,0.052907697423294486
5329,2002-08-15,22.450000762939453,23.30500030517578,22.40999984741211,22.875,672600.0,-0.018364672535273185,-2.544548771367925,-0.4885043989555632,53.29412572524125,55.78608464732215,0.40453979308675514,-0.0626484001785883,1.2601658876372213,0.46490260331704647,13.48098817422983,0.8950004577636719,0.6042789934206212,-0.07899951934814453,-1.7409436506431248,1.5829446119468358,-0.9099715849956347,0.7519725462993456,1.708583523559568,30.269115828259903,-28.389344678706497,0.8309720656474902,8,0.5899991989135742,-0.13500022888183594,1.0549993515014648,1.227499008178711,1.189998626708988,3,0.08195991492460752,1.483152063264147,22.8700008392334,1.0,21.950000762939453,-1.4955810169400103,22.489999771118164,0.08195991492460752
5330,2002-08-16,22.690000534057614,22.899999618530273,22.299999237060547,22.450000762939453,546600.0,0.010690412604098976,-1.2222120183528364,-0.5647063575409885,50.15693423752613,55.58376715842116,0.15146644860143255,-0.2525915868817741,0.9855893056926881,0.27412951594237356,12.269841916761717,0.6000003814697266,0.4927447208917428,0.12100019454955557,-1.5144862614960743,1.7564866505951855,-0.6967430334732576,0.9387434225723688,1.3732403657226584,59.80395456772371,6.004032383907912,0.8177432280228143,8,0.3499994277954137,-0.37499999999999645,0.5649995803833043,0.9074993133544957,0.7999992370605504,4,0.08858528786126874,-2.544548771367925,22.450000762939453,1.483152063264147,22.8700008392334,1.0,21.950000762939453,0.08858528786126874
5331,2002-08-19,23.1299991607666,23.17499923706055,22.72500038146973,22.75,629000.0,0.019391741575702115,-1.093025731559675,1.5833313465099694,53.177452110434146,56.28670620744903,-0.2094425415961041,-0.5511214993322469,0.49832773287589305,-0.11917260560162646,10.322724442775161,0.4849987030029368,0.39135489934919576,0.45324888229369975,-1.0155177737358514,1.922015538323251,-0.2811344457210758,1.1876322103084753,0.8417120877636712,88.56202183850873,35.86048116065258,0.7343833280147755,8,-0.08999919891357422,-0.8149986267089844,0.1250009536743164,0.4675006866455078,1.320001602172848,0,0.04842200085909032,-1.2222120183528364,22.690000534057614,-2.544548771367925,22.450000762939453,1.483152063264147,22.8700008392334,0.04842200085909032
5332,2002-08-20,23.09000015258789,23.209999084472656,23.03499984741211,23.125,847600.0,-0.001729312997406307,-1.4137749598800347,-0.09210506502567398,46.253409322417944,55.38022204679254,-0.09913333850492378,-0.3610922095032123,0.4926871237810353,-0.0406183593841547,8.282815061581324,0.17499923706054688,0.3723745870355373,0.30624990463256907,-0.9255387201370731,1.5380385294022112,-0.309644407752252,0.9221442170173901,0.7938426307423825,85.94770875173438,37.608591211998075,0.6158943123848207,8,-0.05000019073486328,-0.7749996185302734,0.09624958038330078,0.5074996948242188,1.9699993133544957,1,0.05673449360265859,-1.093025731559675,23.1299991607666,-1.2222120183528364,22.690000534057614,-2.544548771367925,22.450000762939453,0.05673449360265859
5333,2002-08-21,23.22500038146973,23.40999984741211,23.125,23.125,1134200.0,0.00584669675139482,-4.69997520456236,-2.8571662125341613,46.83288712834641,53.19219510326929,-0.2616487261872713,-0.42120852539720843,0.2970396521190999,-0.144349509877312,7.163644054380046,0.31999969482421875,0.4093029035540745,0.3800001144409215,-0.8087715832598157,1.5687718121416587,-0.21438573440944708,0.9743859632912901,0.5744886752685439,83.33339061103888,39.17685192838878,0.5943858488503687,8,-0.3350009918212926,-0.9099998474121129,-0.03875064849853871,0.37249946594237926,2.4750003814697195,2,0.03336919723577747,-1.4137749598800347,23.09000015258789,-1.093025731559675,23.1299991607666,-1.2222120183528364,22.690000534057614,0.03336919723577747
5334,2002-08-22,23.5,23.54999923706055,23.26000022888184,23.274999618530273,1096600.0,0.011840672293365495,-1.2745095105952329,2.249995231646528,54.545457067569835,52.084343225799024,-0.7267279949043797,-0.6126303230314925,-0.014095596489326567,-0.3888779072941233,6.388716906590207,0.3249988555908203,0.4953911630318437,0.5819997787475586,-0.577584269807371,1.7415838273024882,0.002207754470092027,1.1617918030250252,0.21850947920995267,96.00006103515598,50.8653041069807,0.5797920242774648,8,-0.8375005722045898,-1.1849994659423828,-0.3137502670288086,0.09749984741210938,2.0750007629394496,3,0.01872342698117513,-4.69997520456236,23.22500038146973,-1.4137749598800347,23.09000015258789,-1.093025731559675,23.1299991607666,0.01872342698117513
5335,2002-08-23,23.28000068664551,23.520000457763672,23.274999618530273,23.5,749000.0,-0.009361672908701602,-1.130428653171569,-0.9777730682829495,55.92841564237297,51.65456405142223,-0.5329926607729298,-0.29845836715849927,0.15486096585987497,-0.13977648087291783,5.612810373852169,0.24500083923339844,0.4677236273115355,0.292500400543215,-0.7702339559049953,1.3552347569914254,-0.23886677768089015,0.8238675787673202,0.36076839813725314,67.27285758212592,17.910284879072165,0.5313671782241045,8,-0.6175012588501012,-0.9650001525878942,-0.09375095367431996,0.317499160766598,2.264999389648434,4,0.015463861356732833,-1.2745095105952329,23.5,-4.69997520456236,23.22500038146973,-1.4137749598800347,23.09000015258789,0.015463861356732833
5336,2002-08-26,23.545000076293945,23.67499923706055,23.25,23.375,746200.0,0.01138313495843013,-1.0238055231356975,-0.7727300312979672,57.049418383027486,52.475625067140776,-0.7069452189321908,-0.5208546138791164,-0.15431851233068272,-0.37224062756866516,5.1105499778607815,0.4249992370605504,0.2551248874644081,0.5134998321533217,-0.5657543674218566,1.5927540317285,-0.02612726763426565,1.0531269319409091,-1.7700004577636719,79.6876117588151,24.60210401568912,0.539627099787589,8,-0.8200006484985352,-1.2299995422363281,-0.502500057220459,0.05249977111816406,2.4549999237060547,0,-0.0023359653853285423,-1.130428653171569,23.28000068664551,-1.2745095105952329,23.5,-4.69997520456236,23.22500038146973,-0.0023359653853285423
5337,2002-08-27,23.19499969482422,23.60000038146973,22.85000038146973,23.54999923706055,1443400.0,-0.014865167990469441,2.2966900298466904,-2.0882316642170546,49.772031121686865,51.89001452651367,-0.18078057884718035,-0.1306935597691492,0.124440827640381,-0.0029861229923753285,5.036499134430154,0.75,0.12157833303179899,0.13374948501586914,-0.928085020815022,1.1955839908467603,-0.39716776789957464,0.6646667379313129,-1.3820000839233408,41.81815659700746,-12.253241476406018,0.5309172529154448,8,-0.20750045776367188,-0.8274993896484375,-0.6087493896484375,0.0025005340576171875,2.995000839233395,1,0.05410653522859388,-1.0238055231356975,23.545000076293945,-1.130428653171569,23.28000068664551,-1.2745095105952329,23.5,0.05410653522859388
5338,2002-08-28,22.68000030517578,23.20000076293945,22.649999618530273,23.19499969482422,637600.0,-0.022203034982723246,1.0952363652217025,1.4507043766991399,37.3256667979958,50.115741312375285,0.3402095906651361,0.32537990327543653,0.5620355482976862,0.5261529212222911,5.154348858392969,0.5500011444091761,0.052708568505064335,-0.3332499504089341,-1.3714579636327002,0.704958062814832,-0.8523539570208172,0.18585405620294893,-0.8297607017517095,2.926897347388782,-43.971367071497205,0.5191040066118829,8,0.3074989318847656,-0.3125,-0.09375,0.5174999237060547,2.844999313354492,2,0.10493823318968243,2.2966900298466904,23.19499969482422,-1.0238055231356975,23.545000076293945,-1.130428653171569,23.28000068664551,0.10493823318968243
5339,2002-08-29,23.17499923706055,23.21500015258789,22.57500076293945,22.649999618530273,632200.0,0.02182534943669312,1.1156953924242303,-1.0194179431720611,50.77909417801756,50.184870194652106,-0.04596713812666664,-0.2219532719108166,-0.018140096199054767,0.049113962819458123,5.394875124735677,0.639999389648441,0.13973154220189343,0.18774900436401865,-0.8035575056977002,1.1790555144257375,-0.3079042506668408,0.6834022593948781,-1.2882644409637507,54.54539149252001,6.036359823982778,0.4956532550308598,8,-0.04999923706055043,-0.13499927520752308,-0.5887489318847692,0.02250099182128551,2.600000381469723,3,0.10895368323641685,1.0952363652217025,22.68000030517578,2.2966900298466904,23.19499969482422,-1.0238055231356975,23.545000076293945,0.10895368323641685
5340,2002-08-30,22.86000061035156,23.17499923706055,22.86000061035156,23.17499923706055,418600.0,-0.013592174199741014,1.0,-0.5999978201714167,53.57834990121981,50.229414393628296,0.33043023034798935,0.09682846756986407,0.2033639292181313,0.37794827554527544,5.442757956287287,0.3149986267089915,0.10082267093592634,-0.12649965286255238,-1.118186354003388,0.8651870482782833,-0.6223430034329702,0.36934369770786546,-0.9375005254354853,25.90911297761793,-27.28744320660875,0.49584335057041773,8,0.26499938964844105,0.1799993515014684,-0.2737503051757777,0.337499618530277,2.7899990081787145,4,0.11876640770335212,1.1156953924242303,23.17499923706055,1.0952363652217025,22.68000030517578,2.2966900298466904,23.19499969482422,0.11876640770335212
5341,2002-09-03,22.565000534057614,22.7549991607666,22.34000015258789,22.73500061035156,845400.0,-0.012904639913279836,2.952424636009276,0.5396851347259944,56.24366071999113,51.33944232669198,0.5999478573962698,0.41964463618929315,0.4232087131000135,0.6836123684575774,5.285274762226161,0.5200004577636683,0.1041664957342725,-0.42549972534180114,-1.4092831908474714,0.5582837401638692,-0.9173914580946381,0.06639200741103579,-0.6074504660986513,17.857169888722545,-40.3305909690701,0.4918917327528359,9,0.4424991607666051,0.4749994277954137,0.021249771118167615,0.6324996948242223,3.4349994659423864,1,0.13206290590326297,1.0,22.86000061035156,1.1156953924242303,23.17499923706055,1.0952363652217025,22.68000030517578,0.13206290590326297
5342,2002-09-04,22.545000076293945,22.56999969482422,21.90999984741211,22.125,891000.0,-0.0008863486501354823,1.8085140920804335,-2.4705875753121878,45.96271731960483,51.242756792387354,0.5973251850032177,0.4609135551530912,0.3909339220264094,0.7136301342439921,5.459172176969332,0.6599998474121094,0.12496429468346903,-0.44400014877319194,-1.4305387694368719,0.542538471890488,-0.9372694591050319,0.04926916155864802,1.1299991607666051,48.65900999128905,-10.942880744770036,0.49326931033183935,9,0.2474994659423828,0.49499988555908203,0.02375030517578125,0.6525001525878906,3.5799999237060547,2,0.15324905353799423,2.952424636009276,22.565000534057614,1.0,22.86000061035156,1.1156953924242303,23.17499923706055,0.15324905353799423
5343,2002-09-05,23.2549991607666,23.354999542236328,22.299999237060547,22.545000076293945,1223800.0,0.03149252969926675,1.3186823781916654,1.6904737035708284,59.32792261323548,51.77414185301687,-0.12065972769771705,-0.2600560731976316,-0.3416013929137378,0.02131160493483719,5.48065907086407,1.0550003051757812,0.09949249044339581,0.26449899673461985,-0.7236403500786821,1.2526383435479218,-0.2295706766720329,0.7585686701412726,0.38470008850098125,93.07955691423925,28.537612315153893,0.49406967340665175,9,-0.46249961853027344,-0.21499919891357422,-0.8549985885620117,-0.057498931884765625,3.2450008392333984,3,0.12620948093787243,1.8085140920804335,22.545000076293945,2.952424636009276,22.565000534057614,1.0,22.86000061035156,0.12620948093787243
5344,2002-09-06,23.69499969482422,23.729999542236328,23.375,23.45000076293945,770600.0,0.01892068587127449,1.2539751740841658,0.3450693631059248,61.12957442197543,52.35204838408381,-0.5923864241915808,-0.7818865250829674,-0.8104508591360897,-0.3994678441668782,5.275632652279802,0.47500038146972656,0.15601805964488236,0.7309995651245131,-0.1391215113946167,1.601120641643643,0.29593902686495,1.1660601033840763,-1.7849998474121094,98.07693113841485,31.575124414380994,0.43506053825956487,9,-0.875,-0.6549997329711914,-1.4474992752075195,-0.4974994659423828,3.6800003051757812,4,0.07723148121018064,1.3186823781916654,23.2549991607666,1.8085140920804335,22.545000076293945,2.952424636009276,22.565000534057614,0.07723148121018064
5345,2002-09-09,23.95000076293945,23.97500038146973,23.45000076293945,23.69499969482422,659800.0,0.010761809301518266,2.4426170047777136,1.0408252238224693,59.468849180566146,52.62087402825477,-0.8295939800914169,-1.0215293658881777,-1.0946727209907152,-0.6390785276498185,5.342417610056431,0.5249996185302805,0.20734689872037038,0.9430006027221651,-0.03201539796213737,1.9180166034064676,0.4554926023800121,1.4305086030643182,-2.0036009216308557,98.78936503318198,33.62899003922371,0.4875080003421517,9,-1.0075006484985316,-0.9100008010864222,-1.662500381469723,-0.7525005340576136,3.965000152587894,0,0.07620036732586888,1.2539751740841658,23.69499969482422,1.3186823781916654,23.2549991607666,1.8085140920804335,22.545000076293945,0.07620036732586888
5346,2002-09-10,23.79999923706055,24.209999084472656,23.76499938964844,23.95499992370605,890800.0,-0.006263111528205578,-2.955546136566024,-0.607843283916985,57.99548765850551,53.53459142123462,-0.7147840759824788,-0.8098767265458378,-0.9867148381069804,-0.470570510430651,5.943207531391607,0.4449996948242152,0.1672977079349387,0.7274991035461476,-0.27684620937761295,1.731844416469908,0.2253264470842673,1.2296717600080278,-1.7724553741455118,82.17391376459345,18.83156475685516,0.5021726564618803,9,-0.7399997711181676,-0.7599992752075231,-1.4862489700317418,-0.6024990081787145,4.30000114440918,1,0.07773111095688456,2.4426170047777136,23.95000076293945,1.2539751740841658,23.69499969482422,1.3186823781916654,23.2549991607666,0.07773111095688456
5347,2002-09-11,24.149999618530273,24.17499923706055,23.92499923706055,23.92499923706055,1157800.0,0.01470589885249729,-1.2222184546264423,-1.451608933735354,59.9355475792441,56.04680039692887,-1.0226099458965017,-1.0399254783831395,-1.3515413981266917,-0.815329407158039,6.1538086844271405,0.375,0.1407497863810434,0.9674995422363288,-0.00044681513988820143,1.9354458996125459,0.4835263635482221,1.4514727209244356,-1.991508442321777,96.85866645362947,34.55606593657267,0.4839731786881081,9,-1.0900001525878906,-1.109999656677246,-1.8362493515014648,-0.9524993896484375,3.0,2,0.07660457187130643,-2.955546136566024,23.79999923706055,2.4426170047777136,23.95000076293945,1.2539751740841658,23.69499969482422,0.07660457187130643
5348,2002-09-12,24.07999992370605,24.45499992370605,23.940000534057614,24.13500022888184,971400.0,-0.0028985381337444105,-2.074631624496052,-0.24444538634344237,56.51685475129237,56.684329349514975,-0.8192933771353736,-0.9218937454831853,-1.2757263959600529,-0.7417992832916376,6.838985261357802,0.5149993896484375,0.0807522551767903,0.836999893188473,-0.19766415397294068,1.8716639403498867,0.31966786960776616,1.3543319167691799,-1.7984182730017046,65.27777532491145,6.938695966147108,0.5173320235807075,9,-0.8975000381469691,-0.9650001525878871,-1.4299998283386195,-0.8824996948242152,2.5799999237060582,3,0.08492525260686179,-1.2222184546264423,24.149999618530273,-2.955546136566024,23.79999923706055,2.4426170047777136,23.95000076293945,0.08492525260686179
5349,2002-09-13,24.290000915527344,24.42499923706055,23.864999771118164,23.875,987200.0,0.008720971448781034,-1.5747020599300365,-7.545429324454567,61.37387508328536,57.55049881418893,-0.954918295222793,-1.040316185613598,-1.4908918808476415,-0.9428613966126917,7.3072078805336576,0.5599994659423864,0.11457221101115778,0.9550008773803711,-0.10955724855246274,2.019559003313205,0.4227218144139542,1.487279940346788,-1.8345458029828592,83.58217453108637,25.28371008042356,0.5322790629664176,9,-1.1075010299682617,-1.1750011444091797,-1.7025012969970703,-1.0925006866455078,3.1699981689453125,4,0.09098390288902447,-2.074631624496052,24.07999992370605,-1.2222184546264423,24.149999618530273,-2.955546136566024,23.79999923706055,0.09098390288902447
5350,2002-09-16,24.70000076293945,24.75,24.165000915527344,24.25,711200.0,0.01687936730994588,1.1272723489551182,1.0843367956613574,62.595424610657574,58.25625035759631,-1.2029713599070746,-1.3618328133001576,-1.9257380713117556,-1.3466368226700816,8.048798774032559,0.5849990844726562,0.3001854817961025,1.2645007133483865,0.08321714839131644,2.4457842783054566,0.6738589308698515,1.8551424958269216,-2.0845820655020404,94.9239384691645,37.70633189607648,0.5906417824785354,9,-1.3700008392333949,-1.4375009536743129,-1.9862508773803675,-1.5025005340576136,2.699998855590824,0,0.10829956090828108,-1.5747020599300365,24.290000915527344,-2.074631624496052,24.07999992370605,-1.2222184546264423,24.149999618530273,0.10829956090828108
5351,2002-09-17,24.25,24.920000076293945,24.20000076293945,24.79999923706055,695600.0,-0.018218653807276053,-1.2153903035922704,-1.2222184546263897,61.25933827031826,59.95587490767558,-0.5462629685648857,-0.8681317560086441,-1.4853703409591077,-0.897356139112226,8.620920880746612,0.7199993133544957,0.3474300413988196,0.7584999084472663,-0.46716046102308795,1.9841602779176206,0.1456697237120892,1.3713300931824435,-1.4211231723063307,36.49290213406036,-21.73604828210918,0.6128301847351773,9,-0.6400003433227539,-0.9025001525878906,-1.4362497329711914,-1.052499771118164,2.9249992370605504,1,0.15113405837226157,1.1272723489551182,24.70000076293945,-1.5747020599300365,24.290000915527344,-2.074631624496052,24.07999992370605,0.15113405837226157
5352,2002-09-18,24.399999618530273,24.46500015258789,24.065000534057614,24.125,715000.0,0.0061855512795989664,-1.025321956801998,-0.4999999999999968,69.90739207700038,61.131371514760566,-0.4531082744167847,-0.9644028982498121,-1.6223427967007709,-1.0508035215015603,9.106594066137019,0.399999618530277,0.4117575734784964,0.8429995536804213,-0.4313646948863692,2.117363802247212,0.20581742939702607,1.4801816779638166,-1.3201880010045706,50.7108713416883,-13.91388257969723,0.6371821242833944,9,-0.2524995803833008,-1.052499771118164,-1.5362496376037598,-1.2024993896484375,2.300001144409176,2,0.15163937790103632,-1.2153903035922704,24.25,1.1272723489551182,24.70000076293945,-1.5747020599300365,24.290000915527344,0.15163937790103632
5353,2002-09-19,24.0,24.399999618530273,23.85000038146973,24.29999923706055,355200.0,-0.01639342724524051,1.1999969482421733,-1.0909078298504071,59.76331734923375,60.979565173344824,0.07116719257760451,-0.5305677674347962,-1.1742039883763624,-0.6394479504195765,9.282083541327351,0.5499992370605433,0.4838092509484291,0.4042499542236335,-0.8747310598292799,1.683230968276547,-0.2352405528028214,1.0437404612500885,-0.6993657674221083,14.018659935684614,-49.737912243965866,0.6394905070264562,9,0.18500041961669922,-0.6525001525878906,-1.2787494659423828,-0.8024997711181641,2.4650001525878906,3,0.13124998410542799,-1.025321956801998,24.399999618530273,-1.2153903035922704,24.25,1.1272723489551182,24.70000076293945,0.13124998410542799
5354,2002-09-20,23.940000534057614,24.25,23.79999923706055,24.04999923706055,657600.0,-0.002499977747599469,-1.307688545675981,0.36666327581604874,63.60200343514665,61.43880453496487,0.18950308091572055,-0.45947176793331224,-1.0867246422817125,-0.5747129914177123,9.290953571625577,0.4500007629394496,0.6273695948510536,0.322250461578367,-0.9649066970164775,1.6094076201732115,-0.32132811771905523,0.9658290408757892,-0.4450424002337954,12.500106436785321,-53.728798483034474,0.6435785792974226,9,0.40249919891357777,-0.5250005722045863,-1.2625002861022914,-0.7425003051757777,2.1649990081787145,4,0.11361734555874214,1.1999969482421733,24.0,-1.025321956801998,24.399999618530273,-1.2153903035922704,24.25,0.11361734555874214
5355,2002-09-23,23.63999938964844,24.04999923706055,23.38500022888184,23.815000534057614,662800.0,-0.012531375844473502,1.0620170626764813,1.5909382531946792,63.52198390919223,62.052859673930065,0.4927209860086954,-0.13820333415083397,-0.7707061110440385,-0.2676809831270681,9.059139501421045,0.6649990081787109,0.6508330535410032,0.004249382019047232,-1.2730516209641998,1.2815503850022942,-0.6344011194725745,0.642899883510669,1.2800006866455043,16.612324828338647,-53.432912359812946,0.6386505014916233,9,0.5125007629394496,-0.2249994277954137,-0.9624991416931188,-0.4424991607666051,1.875,0,0.16159051579742978,-1.307688545675981,23.940000534057614,1.1999969482421733,24.0,-1.025321956801998,24.399999618530273,0.16159051579742978
5356,2002-09-24,23.489999771118164,23.920000076293945,23.46500015258789,23.60000038146973,775000.0,-0.006345161692176693,-4.687504470352621,0.6285708057678304,61.510340097871804,62.22783662044426,0.6639435455735345,0.007867921790953858,-0.5935291009873396,-0.11384642867808736,8.643164485994811,0.4549999237060547,0.6281664623322669,-0.14300022125244283,-1.42136028318885,1.1353598406839644,-0.7821802522206447,0.49617980971575903,1.399300308227538,9.722180523496297,-60.42463773171939,0.6391800309682033,9,0.6625003814697266,-0.07499980926513672,-0.8124995231628418,-0.2924995422363281,2.0599994659423864,1,0.16645380525799758,1.0620170626764813,23.63999938964844,-1.307688545675981,23.940000534057614,1.1999969482421733,24.0,0.16645380525799758
5357,2002-09-25,24.45000076293945,24.45499992370605,23.614999771118164,23.614999771118164,1092400.0,0.040868497282900984,-1.0119740235414425,-7.590875988347621,63.71986403752153,63.02817098558083,-0.27829246748942893,-0.899403653472465,-1.5130251954837028,-1.0576051665941186,9.019253347465284,0.9650001525878871,0.6219193011688375,0.7542507171630817,-0.556383178660866,2.0648846129870293,0.09893376925110786,1.4095676650750555,0.4092133193969758,99.53278858014788,30.95307281878381,0.6553169479119738,9,-0.29750061035155895,-1.0350008010864222,-1.7725005149841273,-1.2525005340576136,-0.2100009918212855,2,0.1114518768543995,-4.687504470352621,23.489999771118164,1.0620170626764813,23.63999938964844,-1.307688545675981,23.940000534057614,0.1114518768543995
5358,2002-09-26,25.059999465942386,25.09000015258789,24.32500076293945,24.45499992370605,1095000.0,0.02494882143020427,1.3007468765416625,0.724549489356562,65.08285895536393,63.44028030470067,-0.8209956345733893,-1.3933967864049954,-2.099902402843103,-1.6510825478342142,9.94648848270068,0.764999389648441,0.6521150653626968,1.2452494621276884,-0.10854247452738264,2.5990413987827594,0.5683534938001529,1.922145430455224,-1.6749992370605469,98.2404288570117,32.01252700101048,0.6768959683275354,9,-0.8224992752075231,-1.5599994659423864,-2.382499217987064,-1.8624992370605504,-0.13500022888183594,3,0.06544299010165155,-1.0119740235414425,24.45000076293945,-4.687504470352621,23.489999771118164,1.0620170626764813,23.63999938964844,0.06544299010165155
5359,2002-09-27,25.70000076293945,25.85000038146973,24.8700008392334,25.024999618530273,1474400.0,0.025538759402882416,1.0102546847398401,1.1157052151049325,67.82076063919055,64.0208731967599,-1.385673241000319,-1.9336725271437878,-2.6972629467842673,-2.2636476650614696,11.288166878830896,0.9799995422363317,0.6633600274986762,1.7590006828308056,0.20088558453807792,3.3171157811235332,0.9799431336844435,2.5380582319771676,-2.2809005355834877,93.91482315435952,30.491865610743233,0.7790575491463634,9,-1.0825004577636648,-1.8200006484985316,-3.0975008010864222,-2.5025005340576136,-0.2849998474121058,4,0.029766512332233264,1.3007468765416625,25.059999465942386,-1.0119740235414425,24.45000076293945,-4.687504470352621,23.489999771118164,0.029766512332233264
5360,2002-09-30,25.57500076293945,25.774999618530273,25.26000022888184,25.649999618530273,1265800.0,-0.004863813085183133,2.1692381729296173,-0.11110922731319196,68.16786847148228,64.78848766355588,-1.2555346298037264,-1.681029793080878,-2.5065006530086293,-2.111100968908911,12.702351242646564,0.514999389648434,0.7035652863607851,1.4982506752014118,-0.13460408800550638,3.13110543840833,0.6818232935979509,2.3146780568048726,-2.0586645294189374,88.46961877822508,26.2858998524013,0.8164273816034594,9,-0.9575004577636648,-1.6950006484985316,-3.086250782012936,-2.3775005340576136,-0.8250007629394496,0,0.02072331431031249,1.0102546847398401,25.70000076293945,1.3007468765416625,25.059999465942386,-1.0119740235414425,24.45000076293945,0.02072331431031249
5361,2002-10-01,25.545000076293945,25.75,25.47500038146973,25.67499923706055,1629400.0,-0.0011730473411746267,-1.0370451478909828,1.7333485923551952,65.27929585656415,64.2742547501741,-1.1426857379329682,-1.4928682107566722,-2.3802327413173074,-2.050813815437497,13.739572936201672,0.2749996185302699,0.7056262698443803,1.3192500114440904,-0.2761955571707766,2.9146955800589573,0.5215272271366587,2.116972795751522,-1.9353172768554643,86.35345763382999,27.376272157552428,0.7977227843074327,10,-0.9274997711181605,-1.6649999618530273,-3.0562500953674316,-2.3474998474121094,-0.7600002288818359,1,-0.0011744249972950316,2.1692381729296173,25.57500076293945,1.0102546847398401,25.70000076293945,1.3007468765416625,25.059999465942386,-0.0011744249972950316
5362,2002-10-02,26.0,26.25,25.545000076293945,25.545000076293945,1608400.0,0.017811701794759438,-2.098901283163768,-3.5000220080108204,69.39392970248853,65.34432278942462,-1.5051391997965595,-1.766316648275641,-2.730887543741808,-2.4712167722871214,14.47736271780024,0.7049999237060547,0.6812239727610603,1.6014999389648423,0.024222987936159512,3.178776889993525,0.8128614634505027,2.390138414479182,-2.300704497280268,87.01298186581379,27.641726287766815,0.7886384755143413,10,-1.182499885559082,-1.9200000762939453,-3.4800000190734863,-2.802499771118164,-1.1499996185302699,2,-0.017307721651517283,-1.0370451478909828,25.545000076293945,2.1692381729296173,25.57500076293945,1.0102546847398401,25.70000076293945,-0.017307721651517283
5363,2002-10-03,26.190000534057614,26.440000534057614,25.875,25.875,1024800.0,0.007307712848369841,-2.587298896161672,0.6923089821463676,69.2697643593691,65.97407400322712,-1.5106835155882905,-1.8183899550815497,-2.846033555909237,-2.6222103464248505,16.388162657298842,0.5650005340576136,0.705211224286959,1.6447504043579073,-0.02782908720178412,3.3173298959175987,0.8084606585780598,2.481040150137755,-2.337662761501065,84.07643002580384,26.620638117827177,0.8362897457798459,10,-1.277500152587887,-2.0150003433227504,-3.5125007629394496,-2.9925003051757777,-3.3299999237060547,3,-0.07445592681083224,-2.098901283163768,26.0,-1.0370451478909828,25.545000076293945,2.1692381729296173,25.57500076293945,-0.07445592681083224
5364,2002-10-04,25.524999618530273,26.399999618530273,25.520000457763672,26.315000534057614,1274600.0,-0.025391405191556582,-1.2,-2.5079351623665787,57.95562520347191,65.35558970259153,-0.667389524634757,-1.0638022353243741,-2.1136516955031013,-1.9168034272655667,17.748342185065297,0.8799991607666016,0.6652804699857526,0.8882494926452651,-0.7887006532950238,2.565199638585554,0.04977441967512064,1.7267245656154095,-1.4656488250536377,22.457569585878993,-29.008795864679662,0.8384750729701447,10,-0.5724992752075195,-1.3499994277954102,-2.8474998474121094,-2.3274993896484375,-4.024999618530273,4,-0.023506381603788262,-2.587298896161672,26.190000534057614,-2.098901283163768,26.0,-1.0370451478909828,25.545000076293945,-0.023506381603788262
5365,2002-10-07,25.774999618530273,26.364999771118164,25.4950008392334,25.51499938964844,1231000.0,0.009794319441184474,-4.8000445051975715,-0.32911383236597574,65.29587611155138,65.7762048152226,-0.6511683613665937,-1.2332995230207402,-2.287140742307919,-2.1436940667491804,18.88155225065557,0.8699989318847656,0.7227171650759772,1.046999549865724,-0.6707238327243488,2.764722932455797,0.18813785857068765,1.9058612411607605,-1.5251968458071588,31.087998924769302,-21.352358694248828,0.858861691295036,10,-0.7474994659423828,-1.5999994277954102,-2.6924996376037598,-2.5774993896484375,-3.924999237060547,0,-0.0139669721951855,-1.2,25.524999618530273,-2.587298896161672,26.190000534057614,-2.098901283163768,26.0,-0.0139669721951855
5366,2002-10-08,25.649999618530273,25.92499923706055,25.57999992370605,25.88500022888184,1152200.0,-0.004849660595538263,1.19048138056312,-0.9038477056817191,62.60079908631904,65.65186426508899,-0.2095915536784716,-1.014615687971915,-2.1104892479653117,-1.9898497556314823,19.8095379685501,0.3449993133544993,0.776104613530542,0.829499530792237,-0.877020304035188,2.536019365619662,-0.023760386621475504,1.6827594482059496,-1.2249810249003978,16.40199252399835,-34.75938869366448,0.8532599174137119,10,-0.26749897003174183,-1.4749994277954102,-2.5674996376037598,-2.4524993896484375,-3.684999465942383,1,-0.035087704947959875,-4.8000445051975715,25.774999618530273,-1.2,25.524999618530273,-2.587298896161672,26.190000534057614,-0.035087704947959875
5367,2002-10-09,26.0,26.15500068664551,25.649999618530273,25.649999618530273,1395800.0,0.01364523924658756,-1.8857172440477366,-1.4893594571780828,70.36658358764635,66.23894477978703,-0.3538093947324228,-1.2847838990582439,-2.4016106760699216,-2.311871199622775,20.87370400705711,0.5050010681152379,0.8741156472792895,1.0869998931884766,-0.6664040948409742,2.8404038812179273,0.21029789917375297,1.9637018872032002,-1.413782851135906,53.43908188886128,-2.3206111264246374,0.8767019940147254,10,-0.3449993133544922,-1.8249998092651367,-2.976250171661377,-2.802499771118164,-3.39999961853027,2,-0.04673077509953427,1.19048138056312,25.649999618530273,-4.8000445051975715,25.774999618530273,-1.2,25.524999618530273,-0.04673077509953427
5368,2002-10-10,26.125,26.5,25.82500076293945,26.125,1954000.0,0.004807692307692291,-1.2500031789224577,0.0,71.95977510557513,66.69883527605198,-0.34850056890200065,-1.316204761311539,-2.498592661281741,-2.404129055847715,21.792761795855327,0.6749992370605504,1.0127344436107855,1.1097498893737807,-0.6773073512086896,2.896807129956251,0.21622126908254558,2.003278509665016,-1.3904801803204236,62.686536005268465,1.3947000943916805,0.8935286202912345,10,-0.24499988555908203,-1.7250003814697266,-3.2087502479553223,-2.9624996185302734,-2.77499961853027,3,-0.04880381314948401,-1.8857172440477366,26.0,1.19048138056312,25.649999618530273,-4.8000445051975715,25.774999618530273,-0.04880381314948401
5369,2002-10-11,26.5,26.60000038146973,25.95000076293945,26.125,1147400.0,0.014354066985645897,1.2608652385343588,100.0,78.31682061415836,67.82649662523822,-0.6683733525980706,-1.5991365696277882,-2.8424125384584613,-2.7474665152098403,22.914231668514805,0.6499996185302805,1.0898282292683916,1.3742499351501465,-0.49538360910937485,3.243883479409668,0.4394331630203858,2.309066707279907,-1.5889321622883799,90.95018797316908,23.015002615777178,0.9348167721297613,10,-0.4624996185302699,-1.5124998092651367,-3.5837502479553223,-3.674999237060547,-2.375,4,-0.13735846753390346,-1.2500031789224577,26.125,-1.8857172440477366,26.0,1.19048138056312,25.649999618530273,-0.13735846753390346
5370,2002-10-14,27.375,27.40500068664551,26.434999465942386,26.434999465942386,1607000.0,0.03301886792452824,-1.0638312119164737,2.506668090820303,83.63634562127518,69.86616882131722,-1.409406243501774,-2.38577701395619,-3.64898688713615,-3.5785285690685527,23.961660464445426,0.970001220703125,1.1439311236714502,2.115499973297119,0.006679035155862323,4.224320911438376,1.0610895042264907,3.1699104423677475,-2.2612602570374065,98.35612744636937,22.104911549181892,1.0544104690706282,10,-0.9249992370605469,-1.9799995422363246,-4.445000171661377,-4.862499237060547,-3.9750003814697266,0,-0.21461187214611877,1.2608652385343588,26.5,-1.2500031789224577,26.125,-1.8857172440477366,26.0,-0.21461187214611877
5371,2002-10-15,27.915000915527344,27.92499923706055,27.42499923706055,27.875,1747800.0,0.01972606084118156,15.667344862663336,0.04255414127763894,82.35292231984748,71.30605688991267,-1.7632978541298243,-2.7796406786036236,-4.10030373526935,-4.080665510434905,25.004584808026014,0.5499992370605504,1.148051182053912,2.4722508430480943,0.11094743894786774,4.833554247148321,1.291599140997981,3.6529025450982076,-2.4804846404491414,99.56051326550701,25.169723347010077,1.1806517020501135,10,-1.205000877380371,-2.260001182556149,-4.923750877380371,-5.402500152587891,-4.065000534057614,1,-0.21726671449557577,-1.0638312119164737,27.375,1.2608652385343588,26.5,-1.2500031789224577,26.125,-0.21726671449557577
5372,2002-10-16,28.10000038146973,28.10000038146973,27.60000038146973,27.79999923706055,1326000.0,0.0066272419801169935,2.3333206177242873,7.499856952126645,80.83162652210558,72.59070824132782,-1.8093591244092906,-2.8176975449212875,-4.1955423683221085,-4.230731827065423,26.379202296729137,0.5,1.1723761377981425,2.47225027084351,-0.11410993538227743,5.058610477069298,1.1790701677306181,3.765430373956402,-2.267006832474351,100.0,27.44351727886871,1.2931801031128936,10,-1.3024997711181676,-2.3575000762939453,-5.050000667572025,-5.587499618530277,-5.85000038146973,2,-0.21832740731660294,15.667344862663336,27.915000915527344,-1.0638312119164737,27.375,1.2608652385343588,26.5,-0.21832740731660294
5373,2002-10-17,27.149999618530273,28.75,26.9950008392334,28.60000038146973,3336200.0,-0.03380785587340862,1.0057133265904017,-4.8333174388220375,63.835857474562985,73.24406738256016,-0.7921665605507009,-1.7071323261960103,-3.1859238268477448,-3.2536020383769113,28.337026490172345,1.7549991607666016,1.2084682911249836,1.3647495269775405,-1.1876705450526686,3.9171695990077495,0.08853949096243596,2.640959562992645,-0.9089448396895108,42.85711366302325,-25.88243621565443,1.2762100360151054,10,-0.02749919891357422,-1.0824995040893555,-4.099999904632568,-4.63749885559082,-4.725000381469727,3,-0.1675874512335206,2.3333206177242873,28.10000038146973,15.667344862663336,27.915000915527344,-1.0638312119164737,27.375,-0.1675874512335206
5374,2002-10-18,26.65999984741211,27.79999923706055,26.26000022888184,26.5,3752000.0,-0.01804787395959051,-3.8125014901175938,-0.11034466429366287,59.6788441984649,72.61995272555055,-0.13883580207371793,-1.057107260721601,-2.6730088489997925,-2.747589569177059,29.982908095749515,1.539999008178711,1.1712700271068712,0.7387497901916511,-1.686375294252258,3.1638748746355603,-0.4738127520303017,1.951312332413604,2.0900001525878906,16.064243184674908,-48.10671874807207,1.2125625422219537,10,0.505000114440918,-0.5924997329711914,-3.5112500190734863,-4.147499084472656,-4.659999847412109,4,-0.12415601968818768,1.0057133265904017,27.149999618530273,2.3333206177242873,28.10000038146973,15.667344862663336,27.915000915527344,-0.12415601968818768
5375,2002-10-21,27.459999084472656,27.739999771118164,26.10000038146973,26.65999984741211,2190600.0,0.03000747342983212,1.4117627259365586,5.0,65.01959557040479,72.88870789044896,-0.7539700268871812,-1.6403496964450852,-3.4037343085523304,-3.5325895931752243,32.30845429530673,1.639999389648434,1.1426480269788613,1.347749042510987,-0.9173116414370774,3.6128097264590515,0.2152187005369548,2.4802793844850193,1.2900009155273438,51.32071316135517,-9.629392073181549,1.1325303419740325,10,-0.25999927520751953,-1.3924989700317383,-4.311249256134033,-5.069998741149902,-5.384998321533203,0,-0.12144935162646975,-3.8125014901175938,26.65999984741211,1.0057133265904017,27.149999618530273,2.3333206177242873,28.10000038146973,-0.12144935162646975
5376,2002-10-22,27.399999618530273,27.795000076293945,27.10000038146973,27.47500038146973,1666600.0,-0.002184976982621545,-1.0592606825772801,-0.09375104308228277,61.705679591661635,71.92638522422844,-0.46894182206782276,-1.3411658169958152,-3.2543872239545664,-3.4664896304363495,34.775642108516166,0.6949996948242152,1.236830273541166,1.0922495841979973,-0.8752533527633766,3.0597525211593712,0.10849811571731038,2.0760010526786843,1.2440003967285165,49.05658204515299,-8.2416219279745,0.9837514684806867,10,-0.11249923706054688,-1.3324995040893555,-4.103749752044678,-4.862499237060547,-4.864999771118164,1,-0.14598540349229971,1.4117627259365586,27.459999084472656,-3.8125014901175938,26.65999984741211,1.0057133265904017,27.149999618530273,-0.14598540349229971
5377,2002-10-23,27.17499923706055,27.85000038146973,26.82500076293945,27.5,8020200.0,-0.00821169286869472,-1.0000037216641793,4.333299425257873,58.18785112726981,70.39617144886118,-0.06676041507207131,-0.9502687474081775,-2.9234031481554013,-3.2315257022451895,36.44421018026779,1.0249996185302805,1.2745919013094706,0.7309992790222211,-1.0647371963751304,2.5267357544195725,-0.16686895867645646,1.6288675167208986,1.367240792846676,40.566000390106886,-12.793672455076326,0.8978682376986765,10,0.17500114440917613,-1.1074991226196325,-3.6962494850158727,-4.552498817443851,-4.79999923706055,2,-0.12235506711831934,-1.0592606825772801,27.399999618530273,1.4117627259365586,27.459999084472656,-3.8125014901175938,26.65999984741211,-0.12235506711831934
5378,2002-10-24,26.70000076293945,27.25,26.565000534057614,27.20000076293945,2180600.0,-0.01747924516860011,1.2833373599684499,1.5384579269223262,60.085848714643184,68.3705079044706,0.556948532054264,-0.3648098178056536,-2.3754142391572763,-2.740123352564108,37.27914995784051,0.6849994659423864,1.3371810683441723,0.17400074005126598,-1.5013800594199616,1.8493815395224935,-0.6636896596843478,1.0116911397868797,1.7445496810302785,34.28573608398397,-22.03344737506933,0.8376903997356139,10,0.7249994277954137,-0.6325006484985316,-2.9525008201599086,-4.07750034332275,-4.69000053405761,3,-0.1666666904787587,-1.0000037216641793,27.17499923706055,-1.0592606825772801,27.399999618530273,1.4117627259365586,27.459999084472656,-0.1666666904787587
5379,2002-10-25,26.46500015258789,26.70499992370605,25.739999771118164,26.70499992370605,1695200.0,-0.008801520735450596,7.041675607372118,0.479999542236321,55.93804300759689,65.29291872517301,0.8788866245855615,-0.07331786013993025,-2.0551090875814495,-2.5022933825217777,36.949898055021954,0.9650001525878871,1.3295302380795917,-0.09924983978271484,-1.729552615266151,1.5310529357007212,-0.9144012275244329,0.7159015479590032,1.8857682888818381,34.360197713351745,-24.111617172064037,0.8151513877417179,10,0.7799997329711914,-0.39750003814697266,-2.6987500190734863,-3.8424997329711914,-4.57500076293945,4,-0.15265448298636386,1.2833373599684499,26.70000076293945,-1.0000037216641793,27.17499923706055,-1.0592606825772801,27.399999618530273,-0.15265448298636386
5380,2002-10-28,26.104999542236328,26.190000534057614,25.229999542236328,26.190000534057614,2700800.0,-0.013602894701527535,21.58799506339236,0.35417113701927855,53.763440181666674,62.11630959870849,1.1619879937669495,0.34617327281127075,-1.619965473388575,-2.1370572920967987,36.36407455890795,1.2350006103515625,1.2967347665245619,-0.4857503890991204,-2.064771799341841,1.0932710211436003,-1.275261094220479,0.3037603160222382,2.089122779012307,33.39693586724271,-29.140783499174894,0.7895107051213602,10,0.8850002288818359,-0.037499427795410156,-2.2262496948242188,-3.482499122619629,-3.369998931884769,0,-0.1572495542700426,7.041675607372118,26.46500015258789,1.2833373599684499,26.70000076293945,-1.0000037216641793,27.17499923706055,-0.1572495542700426
5381,2002-10-29,25.51499938964844,26.22500038146973,25.47500038146973,26.03499984741211,2208800.0,-0.022601040526099347,-1.5000063578449745,6.117581061371245,46.14160205149996,58.26186243530787,1.5374225052757104,0.984274894612664,-0.9743135253326294,-1.5536618992441227,35.76171200057173,0.75,1.1795227819945495,-1.0742505073547335,-2.6575061394112645,0.5090051247017975,-1.8658783233829972,-0.2826226913264698,2.4419931092792098,10.877853287081479,-50.62922357748078,0.7916278160282648,10,1.475000381469723,0.5925006866455043,-1.731249332427982,-2.892498970031742,-3.0199985504150426,1,-0.13482260274341262,21.58799506339236,26.104999542236328,7.041675607372118,26.46500015258789,1.2833373599684499,26.70000076293945,-0.13482260274341262
5382,2002-10-30,25.54999923706055,26.07500076293945,25.375,25.5,1586000.0,0.0013717361649754345,-3.6666836209198292,-0.09615229431831435,45.3591542270789,56.20889540780964,1.2322497929939296,0.9632182523577697,-0.9508179716564022,-1.5936131686466375,34.6099657676461,0.7000007629394496,0.9244012708664258,-1.0167506217956515,-2.6473474671142796,0.6138462235229767,-1.8320490444549655,-0.20145219913633738,2.1888338253317947,15.841565460756959,-43.63608561944476,0.8152984226593142,10,0.9900007247924769,0.6325006484985316,-1.7662491798400914,-2.927498817443851,-2.724998474121101,2,-0.11800389352948204,-1.5000063578449745,25.51499938964844,21.58799506339236,26.104999542236328,7.041675607372118,26.46500015258789,-0.11800389352948204
5383,2002-10-31,24.239999771118164,25.774999618530273,23.5,25.55500030517578,8075400.0,-0.051271996284141474,1.5925933976361908,-26.300411993589343,34.15146918026535,53.37252040578747,2.3312074667245,2.2341859817922227,0.3993085088530961,-0.30397702191692133,33.850627751548906,2.2749996185302734,0.6024303572660941,-2.229250049591066,-4.160228509505494,-0.2982715896766379,-3.19473927954828,-1.263760819633852,3.2981266096617006,23.088916965167254,-31.068942450620195,0.965489229957214,10,1.4350004196166992,1.885000228881836,-0.4562497138977051,-1.6174993515014648,-1.8549995422363246,3,-0.07693893517855155,-3.6666836209198292,25.54999923706055,-1.5000063578449745,25.51499938964844,21.58799506339236,26.104999542236328,-0.07693893517855155
5384,2002-11-01,24.92499923706055,25.489999771118164,23.875,24.625,5114000.0,0.028259054142341977,1.2587404565898215,-0.22813620929480616,32.348694180496835,49.74242025135325,1.5357130708103952,1.5830974690124613,-0.24564227277013373,-0.9943863152004333,33.74036403786249,1.614999771118164,0.283003578347639,-1.5142505645751925,-3.5240330093608137,0.4955318802104287,-2.519141786968003,-0.5093593421823819,2.209314505641327,52.29354266335833,3.572530398598346,1.00489122239281,11,0.7500009536743129,1.2000007629394496,-1.0562491416931188,-2.2174987792968786,-2.554998397827152,4,-0.11695081634523985,1.5925933976361908,24.239999771118164,-3.6666836209198292,25.54999923706055,-1.5000063578449745,25.51499938964844,-0.11695081634523985
5385,2002-11-04,25.415000915527344,26.18000030517578,24.93000030517578,24.93000030517578,2559200.0,0.019659044873237885,-4.1546326883750195,1.6166728125834275,31.85776326950038,46.42598510444643,0.8103380084429901,1.1222827653131944,-0.6819833669828057,-1.4927515900736594,33.35720559981328,1.2550010681152308,0.12475593213124725,-1.006248950958252,-3.0472857633151307,1.0347878613986268,-2.0267673571366913,0.01426945522018741,1.3558814529043453,70.27525311737708,26.829060372411227,1.0205184061784394,11,0.25999927520751953,0.7099990844726562,-1.1662507057189941,-2.327500343322754,-2.9600009918212926,0,-0.138697674558229,1.2587404565898215,24.92499923706055,1.5925933976361908,24.239999771118164,-3.6666836209198292,25.54999923706055,-0.138697674558229
5386,2002-11-05,24.75,25.290000915527344,24.22500038146973,25.290000915527344,3063200.0,-0.026165685287111717,2.944439734949619,-1.1134025483718735,27.272727272727266,42.9909713428306,1.1844644133531617,1.809157274245898,0.021514099648893392,-0.837671031045339,33.175126262353785,1.1900005340576136,-0.0025193037667179397,-1.6262498855590835,-3.7756903383388973,0.5231905672207304,-2.7009701119489904,-0.5515296591691765,1.6937941315885183,46.64178573360321,9.921751621808305,1.0747202263899072,11,0.625,1.375,-0.5012497901916504,-1.6624994277954102,-2.4400005340576136,1,-0.08141411675347232,-4.1546326883750195,25.415000915527344,1.2587404565898215,24.92499923706055,1.5925933976361908,24.239999771118164,-0.08141411675347232
5387,2002-11-06,24.78499984741211,25.545000076293945,24.45000076293945,24.5,1642000.0,0.0014141352489740466,-4.688332920485423,-0.5277766004040747,31.680869100922237,39.83486249686162,0.8658431948323404,1.7691719025936194,0.03749450479828198,-0.8934259447721011,32.625746610161556,1.0949993133544957,-0.25700747481533526,-1.5305000305175795,-3.7905488969757677,0.7295488359406086,-2.6605244637466754,-0.4004755972884837,1.3950004577636719,47.94775004056674,11.50814173144338,1.1300244332290943,11,0.31750011444091797,1.3400001525878906,-0.5362496376037598,-1.6974992752075195,-2.4699993133544957,2,-0.09239455405596131,2.944439734949619,24.75,-4.1546326883750195,25.415000915527344,1.2587404565898215,24.92499923706055,-0.09239455405596131
5388,2002-11-07,24.85000038146973,25.70000076293945,24.5049991607666,24.709999084472656,1642000.0,0.0026225755278512786,-3.345451329766008,0.4912328840465384,34.991714263391884,37.50749263639439,0.5708543068324268,1.6904228571268298,0.04188314724730802,-0.9783755791750544,31.630436368632875,1.195001602172848,-0.4960144606686754,-1.4017495155334423,-3.754453068714696,0.9509540376478114,-2.5781012921240674,-0.22539773894281723,1.0619998931884744,42.299360190122655,3.14681245125454,1.1763517765906262,11,0.012499809265133166,1.2749996185302699,-0.4012503623962438,-1.5625000000000036,-2.4799995422363317,3,-0.08148891699978777,-4.688332920485423,24.78499984741211,2.944439734949619,24.75,-4.1546326883750195,25.415000915527344,-0.08148891699978777
5389,2002-11-08,22.86000061035156,23.5,22.350000381469727,22.375,10010400.0,-0.08008047245754102,-3.299065220646431,3.4642579801363973,18.14406027432004,33.54978375780032,2.2302413079280825,3.577142815417787,2.06362104166082,0.9739929543749177,31.053311757287688,2.5000000000000036,-0.7656788644187351,-3.2097493171691944,-6.003430980664135,-0.41606765367425425,-4.606590148916663,-1.8129084854217261,2.8400001525878906,13.315933134231935,-23.293722012401666,1.3968408317474694,11,1.4274997711181676,2.6899995803833043,1.683749675750736,0.5749998092651403,-0.15999984741210938,4,-0.020778668800849776,-3.345451329766008,24.85000038146973,-4.688332920485423,24.78499984741211,2.944439734949619,24.75,-0.020778668800849776
5390,2002-11-11,21.5,22.86000061035156,20.450000762939453,22.86000061035156,7859400.0,-0.05949258854068962,2.54411583210853,-2.80412144093127,15.375598704704714,30.131338941489734,3.2054112698076587,4.716239867152801,3.450365721616496,2.2866349043779266,30.08208217290211,2.409999847412106,-1.0738844950771238,-4.2759999275207505,-7.6640680705585496,-0.8879317844829515,-5.97003399903965,-2.581965856001851,4.20000076293945,19.999985467819954,-14.414127825944384,1.6940340715188997,11,1.8150005340576172,3.1000003814697266,3.0637502670288086,1.9350004196166992,1.489999771118164,0,0.0404651553131814,-3.299065220646431,22.86000061035156,-3.345451329766008,24.85000038146973,-4.688332920485423,24.78499984741211,0.0404651553131814
5391,2002-11-12,21.850000381469727,22.100000381469727,21.1299991607666,21.549999237060547,5234800.0,0.016279087510219892,1.4249995827680835,-0.22058897777378914,19.201865825506687,27.22497356353726,2.548902819196421,4.098710680902919,3.1412380387269394,1.9025661672864551,28.683386593049804,0.970001220703125,-1.3562951138690238,-3.622749519348144,-7.279731677785541,0.03423263908925378,-5.451240598566841,-1.7942584401294468,3.1150003814697236,26.666659400576652,-6.681387717559428,1.8284910792186981,11,1.4650001525878906,2.75,2.7512497901916504,2.2574996948242188,0.7349987030029297,1,0.02768876575166579,2.54411583210853,21.5,-3.299065220646431,22.86000061035156,-3.345451329766008,24.85000038146973,0.02768876575166579
5392,2002-11-13,21.96500015258789,22.649999618530273,21.899999618530273,21.899999618530273,1946800.0,0.005263147327708495,-22.076733472226298,0.2166676203373451,21.424269659610403,25.810840283464493,2.091875003021581,3.6896987631628626,3.069934753259517,1.7660357489575063,26.86949956268092,0.7999992370605469,-1.6228533424556488,-3.2009997367858887,-6.957934790132821,0.5559353165610439,-5.079467263459357,-1.3225322101124206,2.3679006103515583,28.85713123139883,-4.1916891485150884,1.8784675266734663,11,1.3500003814697266,2.635000228881836,2.8137502670288086,2.1424999237060547,0.5849990844726598,2,0.015706774912717103,1.4249995827680835,21.850000381469727,2.54411583210853,21.5,-3.299065220646431,22.86000061035156,0.015706774912717103
5393,2002-11-14,22.60000038146973,22.85000038146973,22.274999618530273,22.375,2172600.0,0.028909639174622193,-1.7058786570506803,3.4615158895508045,27.749002238525918,25.29976340102328,1.3407728985346345,2.842060207666229,2.4640218005775516,1.1241558011226047,24.478152864647697,0.8850002288818395,-1.7952688237376684,-2.338499546051022,-6.140358886813424,1.46335979471138,-4.2394292164322245,-0.4375698756698192,1.1892943814697183,70.49180840459326,36.05528487700901,1.9009296703812015,11,0.7150001525878871,1.9999999999999964,2.3150000572204554,1.5074996948242152,0.17499923706054332,3,-0.012610612504493357,-22.076733472226298,21.96500015258789,1.4249995827680835,21.850000381469727,2.54411583210853,21.5,-0.012610612504493357
5394,2002-11-15,23.35000038146973,23.434999465942386,22.51000022888184,22.57999992370605,1036800.0,0.03318584014781445,-1.0329656970626986,3.42221845462635,34.82094572937939,25.62900589656539,0.3842750182579273,1.930338248332248,1.738239156428147,0.3661386183138333,23.17723780818801,0.9249992370605469,-1.9659568213483638,-1.422999572753902,-5.197403746949167,2.351404601441363,-3.3102016598515327,0.4642025143437287,-2.899999618530277,97.15245824438227,59.999135463446564,1.8872020870976323,11,-0.274999618530277,1.2499999999999964,1.7899994850158656,0.7874994277954066,-0.7150001525878906,4,-0.041970001123171174,-1.7058786570506803,22.60000038146973,-22.076733472226298,21.96500015258789,1.4249995827680835,21.850000381469727,-0.041970001123171174
5395,2002-11-18,24.125,24.649999618530273,23.75,24.0,3286600.0,0.03319056127918962,-1.879998779296875,0.16233756582825795,42.49460545905297,27.320325695046026,-0.6626381984993195,0.9409197299598304,0.9887410621290726,-0.4138101830975067,21.683086489388064,1.2999992370605433,-1.9252644352648787,-0.4812499999999993,-4.044599438628026,3.0820994386280276,-2.262924719314011,1.3004247193140124,-3.6152992630004874,85.0852400495477,42.76552641772908,1.7816747193140128,11,-1.0499992370605469,0.47500038146972656,1.387500286102295,0.0625,-1.3649997711181605,0,-0.05906732588852026,-1.0329656970626986,23.35000038146973,-1.7058786570506803,22.60000038146973,-22.076733472226298,21.96500015258789,-0.05906732588852026
5396,2002-11-19,23.399999618530273,23.90500068664551,23.32999992370605,23.70000076293945,1431400.0,-0.03005182928371919,-1.613636659196217,-2.400009155273409,39.195984715911514,28.155338541155942,-0.16681641959793225,1.4238886410254068,1.7361799235971347,0.2967855930425678,20.16158633778224,0.7950000762939489,-1.9466580781015637,-1.0062503814697266,-4.351724444491477,2.339223681552024,-2.6789874129806,0.666486650041147,-2.7246869262695306,54.54545454545454,8.50975694496831,1.6727370315108752,11,-0.3249988555908203,1.2000007629394531,2.522500991821289,1.1900005340576172,-0.8599987030029297,1,-0.017521361286152892,-1.879998779296875,24.125,-1.0329656970626986,23.35000038146973,-1.7058786570506803,22.60000038146973,-0.017521361286152892
5397,2002-11-20,23.85000038146973,24.024999618530273,23.149999618530273,23.274999618530273,1796600.0,0.019230802148522352,-1.121210159569795,-1.916661898313309,47.8547897720835,29.58456915323279,-0.853108061047184,0.75049332281068,1.3030260370048516,-0.15325374194289765,19.107613875635302,0.875,-2.0029559019335856,-0.3899996757507296,-3.4765953063026735,2.6965959548012144,-1.9332974910266998,1.1532981395252406,-3.0157002121582046,66.3158215974508,16.659663536384805,1.5432978152759713,11,-1.3000001907348668,0.7499999999999964,2.332499504089352,0.99999904632568,-1.1750011444091797,2,-0.05303988581819552,-1.613636659196217,23.399999618530273,-1.879998779296875,24.125,-1.0329656970626986,23.35000038146973,-0.05303988581819552
5398,2002-11-21,22.25,24.07500076293945,22.15999984741211,23.97500038146973,3662800.0,-0.06708596879993556,-1.0104989241756566,-2.999996682876332,36.631694494942714,31.638750733301976,0.3791708386094186,2.1081006435245584,2.903885141332516,1.4481815649318293,18.67737196081031,1.9150009155273402,-2.008962586621813,-1.7675000190734877,-4.747149104811697,1.2121490666647219,-3.2573245619425926,-0.27767547620438293,-1.263071852719726,3.6144642915960987,-43.81992862153785,1.4898245428691042,11,0.3000001907348633,2.3500003814697266,4.020000457763672,2.6875,0.2999992370605504,3,0.013483111778002321,-1.121210159569795,23.85000038146973,-1.613636659196217,23.399999618530273,-1.879998779296875,24.125,0.013483111778002321
5399,2002-11-22,22.424999237060547,23.065000534057614,21.875,22.399999618530273,2660600.0,0.007865134249912309,-1.2139568388723323,-0.014492529276412872,34.57171865256582,33.771652949730985,0.15195751565245885,1.7021880706055015,2.725025843154121,1.2689432292671192,19.57856784875642,1.1900005340576136,-2.088988735081738,-1.3905007362365716,-4.215266685346926,1.4342652128737825,-2.802883710791747,0.021882238318603697,-1.2915482309302746,19.8197950510654,-23.704002607224606,1.412382974555177,11,0.4650001525878906,1.725001335144043,4.170001029968262,2.83750057220459,0.8500003814697266,4,0.01560759836688419,-1.0104989241756566,22.25,-1.121210159569795,23.85000038146973,-1.613636659196217,23.399999618530273,0.01560759836688419
5400,2002-11-25,22.0,22.43000030517578,21.700000762939453,22.43000030517578,2676400.0,-0.01895202905327975,2.395344298362343,-17.20027466239414,35.449736624441286,35.57697192739039,0.7323554624057316,1.901366756303375,3.1279293620005575,1.6751337978416885,21.24878709605555,0.7299995422363281,-2.2378973017402615,-1.6102499961853027,-4.32912625338129,1.1086262610106843,-2.9696881247832962,-0.2508118675873092,-0.7258870493737284,12.63154682360199,-29.238011740874736,1.3594381285979935,11,1.1750001907348633,2.15000057220459,4.616250038146973,3.2624998092651367,0.9750003814697301,0,0.02886364676735642,-1.2139568388723323,22.424999237060547,-1.0104989241756566,22.25,-1.121210159569795,23.85000038146973,0.02886364676735642
5401,2002-11-26,22.075000762939453,22.70000076293945,21.895000457763672,22.0,1952400.0,0.0034091255881569804,-4.649127973123076,-0.17442025514096626,35.72181978312106,37.165588607780464,0.7740243586448514,1.6394937126517775,3.045755919510974,1.5919481834551732,22.865716490676785,0.8050003051757777,-2.0726488056303793,-1.3632493019104004,-4.0090248389119445,1.2825262350911437,-2.6861370704111707,-0.04036153340963011,-0.6658523455970204,15.78947368421055,-24.265653547174907,1.322887768500772,11,1.0999994277954102,2.0749998092651367,4.558749198913574,3.1874990463256836,1.1799983978271484,1,0.031030552311119175,2.395344298362343,22.0,-1.2139568388723323,22.424999237060547,-1.0104989241756566,22.25,0.031030552311119175
5402,2002-11-27,22.53499984741211,22.54999923706055,22.125,22.5,834800.0,0.02083800990145024,12.077175890602588,0.46665988505162503,38.290336467096445,38.33684796651052,0.4507878084172994,0.9929459122339175,2.578945824058053,1.1368144884645766,24.70538222385986,0.4749984741210973,-1.7010026288585927,-0.7525002479553216,-3.22987042559042,1.7248699296797767,-1.9911853367728725,0.48618484086222935,-0.9962173820221629,35.15785618832242,-4.422816257498631,1.2386850888175491,11,0.6400003433227539,1.6150007247924805,4.142500400543213,2.7274999618530273,0.274999618530277,2,0.0002219244796581865,-4.649127973123076,22.075000762939453,2.395344298362343,22.0,-1.2139568388723323,22.424999237060547,0.0002219244796581865
5403,2002-11-29,22.375,22.690000534057614,22.3700008392334,22.524999618530273,239400.0,-0.007100059840048467,-3.000047684329693,-4.285722070844686,46.98944387351594,39.68890331585903,0.6431489052773003,1.0604294888824803,2.7430301761338214,1.3203584917223843,24.80907980580718,0.3199996948242152,-1.3745409994556823,-0.8192501068115234,-3.2860385077105185,1.6475382940874717,-2.052644307261019,0.41414409363797233,-0.7117688484844393,49.45050184936009,6.2770453679018985,1.2333942004494973,11,0.8000001907348633,1.4750003814697266,4.333750247955322,2.8874998092651367,0.23500061035155895,4,0.013407787131197724,12.077175890602588,22.53499984741211,-4.649127973123076,22.075000762939453,2.395344298362343,22.0,0.013407787131197724
5404,2002-12-02,22.01000022888184,22.67499923706055,21.86000061035156,22.57500076293945,1728800.0,-0.016312838932655227,1.1307223763896876,3.7666798062128386,53.61189991119753,40.9241582549862,0.8918699676492032,1.2604726854052402,3.109891594372595,1.69664034716509,25.042143463665916,0.8149986267089915,-1.084875827389837,-1.0384999275207498,-3.417622192956216,1.3406223379147164,-2.228061060238481,0.15106120519698152,-0.2272983386856886,30.999946594238747,-14.48083449018488,1.1895611327177327,12,0.8775005340576136,1.5675001144409144,4.736249923706051,3.2524995803832972,0.9149990081787109,0,0.0245342572722973,-3.000047684329693,22.375,12.077175890602588,22.53499984741211,-4.649127973123076,22.075000762939453,0.0245342572722973
5405,2002-12-03,21.88999938964844,22.25,21.850000381469727,21.950000762939453,1703600.0,-0.005452105315107203,-4.714305177111717,0.10619702048793825,50.292818511167795,42.157139787792445,0.7392338712059221,1.162448148084966,3.2400694568442283,1.823108724979516,26.192272788263367,0.39999961853027344,-0.8878540644640438,-0.9822506904602015,-3.134682582004018,1.170181201083615,-2.058466636232108,0.09396525531170496,2.7600002288818324,4.705763556194269,-41.37219391899295,1.076215945771908,12,0.9975013732910121,1.4475011825561488,4.766250610351559,3.3725004196166957,0.4600009918212855,1,0.06327091217447833,1.1307223763896876,22.01000022888184,-3.000047684329693,22.375,12.077175890602588,22.53499984741211,0.06327091217447833
5406,2002-12-04,22.73500061035156,22.989999771118164,21.575000762939453,21.575000762939453,2337000.0,0.03860215825783486,-1.4396537832922816,-19.332888295506205,55.09259469504879,42.961340334788595,-0.23469859107037294,0.1673270483332736,2.4201097514309993,0.9957815217183743,26.4685251434714,1.414999008178711,-0.7915381681400291,-0.036499500274661756,-1.9991215919524556,1.9261225914031321,-1.0178105461135587,0.9448115455642352,1.8589990234375051,81.97884526471701,32.329524543219335,0.9813110458388967,12,0.09000015258789418,0.6024999618530309,3.793749332427982,2.5949993133544957,-0.5699996948242152,2,0.01055640046954287,-4.714305177111717,21.88999938964844,1.1307223763896876,22.01000022888184,-3.000047684329693,22.375,0.01055640046954287
5407,2002-12-05,22.4950008392334,22.895000457763672,22.274999618530273,22.82500076293945,1440400.0,-0.010556400469542315,1.6383052979729318,-0.28448273027126886,49.26727474654757,44.36529369607803,-0.23145898431379663,0.23923507752120088,2.6519300850993375,1.2530374986875934,27.077646041529736,0.6200008392333984,-0.8498285250633373,-0.16199932098388814,-1.8822515600889922,1.558252918121216,-1.022125440536442,0.6981267985686657,1.97823883972168,65.0177188094362,17.26107154320843,0.8601261195525528,12,-0.17500019073486328,0.8199996948242188,4.053749084472656,2.8349990844726562,-0.32000160217285156,3,0.03378520974347743,-1.4396537832922816,22.73500061035156,-4.714305177111717,21.88999938964844,1.1307223763896876,22.01000022888184,0.03378520974347743
5408,2002-12-06,22.82500076293945,23.045000076293945,22.399999618530273,22.475000381469727,1158200.0,0.014669922711471939,-1.579991989166301,-1.060607461780771,46.10823162929398,45.647128471270044,-0.5267063195463635,-0.2637751653763978,2.2977516195494623,0.9298536933895178,27.851759373619046,0.6450004577636719,-0.8069485220772528,0.2692505836486774,-1.1126219025505435,1.6511230698478983,-0.42168565945093306,0.9601868267482878,1.5323093593750023,85.03405332534038,41.72764448768104,0.6909362430996109,12,-0.5150003433227504,0.4899997711181676,3.536249160766605,2.504999160766605,-0.8000011444091761,4,-0.0006572309527113074,1.6383052979729318,22.4950008392334,-1.4396537832922816,22.73500061035156,-4.714305177111717,21.88999938964844,-0.0006572309527113074
5409,2002-12-09,22.38500022888184,23.125,22.225000381469727,22.815000534057614,1669200.0,-0.019277131187308894,-1.3999989827473958,-1.2285709614661422,36.42746259916498,45.75576469068378,-0.1039028180489403,0.1463166661482127,2.687329946643583,1.3799291460805456,27.088630745796667,0.8999996185302734,-0.9264859190172778,-0.1469999313354471,-1.5231708892884157,1.2291710266175215,-0.8350854103119296,0.5410855476410354,1.8610175190576115,52.25805578320718,13.648297606628333,0.688085478976484,12,-0.03499984741211293,0.9300003051757777,3.514999866485592,2.944999694824215,-0.20499992370605824,0,0.010051390626273804,-1.579991989166301,22.82500076293945,1.6383052979729318,22.4950008392334,-1.4396537832922816,22.73500061035156,0.010051390626273804
5410,2002-12-10,22.3700008392334,22.7549991607666,22.19499969482422,22.5,1278400.0,-0.0006700643062351741,-1.3333240615277022,0.3023234151274868,40.96492419795999,46.33833184788811,-0.03453061532522739,0.24225686583522332,2.654722978568252,1.4167543802637041,25.32656249711478,0.5599994659423828,-0.7895752935485767,-0.20549936294555593,-1.4966958930952217,1.0856971672041098,-0.851097628020387,0.44009890212927516,1.7691762293060513,51.29035274892142,14.089261806696811,0.6455982650748324,12,-0.020000457763671875,0.9449996948242188,3.529999256134033,2.9599990844726562,0.679998397827152,1,0.02480994085855248,-1.3999989827473958,22.38500022888184,-1.579991989166301,22.82500076293945,1.6383052979729318,22.4950008392334,0.02480994085855248
5411,2002-12-11,22.45499992370605,22.63999938964844,22.299999237060547,22.350000381469727,1031800.0,0.003799690714520576,-2.317045031633827,-0.807694000616197,36.92595410349939,46.18673380748844,-0.06700444587963617,0.21598020359517278,2.52309085296066,1.368906911384265,23.469269890742563,0.3400001525878942,-0.6384532926011346,-0.15075025558472177,-1.3979799759053542,1.0964794647359106,-0.774365115745038,0.4728646045755944,1.5816100926093988,27.95700468428225,-5.331538367387626,0.6236148601603164,12,-0.10499954223632457,0.620000839233402,3.4450001716613805,2.8750000000000036,-0.19000053405761008,2,-0.004675998334138232,-1.3333240615277022,22.3700008392334,-1.3999989827473958,22.38500022888184,-1.579991989166301,22.82500076293945,-0.004675998334138232
5412,2002-12-12,22.309999465942386,22.625,22.125,22.399999618530273,1027600.0,-0.006457379570533273,-1.1739173701756422,-0.8571480472297862,50.77318916134163,46.60714995058019,0.04774408350201753,0.40912861105671183,2.604143627672652,1.5509921573192358,22.206135191716196,0.5,-0.4664867888630475,-0.31300067901610973,-1.532143695008834,0.9061423369766146,-0.9225721870124737,0.2965708289802542,1.6281461802380228,18.499946594238637,-17.776210023268263,0.6095715079963624,12,0.0400009155273402,0.7650012969970668,3.4400005340576136,3.0200004577636683,0.225000381469723,3,-0.006499262836666242,-2.317045031633827,22.45499992370605,-1.3333240615277022,22.3700008392334,-1.3999989827473958,22.38500022888184,-0.006499262836666242
5413,2002-12-13,22.315000534057614,22.350000381469727,21.7549991607666,22.26000022888184,1395800.0,0.00022416262819113797,8.52001953125,-0.6111134658584625,48.51753809169557,46.0411097484133,0.037254793582977896,0.40230784493567384,2.5278093044318943,1.566715956459884,21.222114699010163,0.595001220703125,-0.2935370067399532,-0.2937496185302777,-1.520662266680013,0.9331630296194575,-0.9072059426051453,0.3197067055445899,1.5286193167931579,40.87598760920235,2.414187191951335,0.6134563240748679,12,0.03499984741211293,0.7600002288818395,3.2987494468689,3.014999389648441,0.6700000762939453,4,-0.006273864828432063,-1.1739173701756422,22.309999465942386,-2.317045031633827,22.45499992370605,-1.3333240615277022,22.3700008392334,-0.006273864828432063
5414,2002-12-16,22.3700008392334,22.415000915527344,22.100000381469727,22.299999237060547,1339200.0,0.002464723453259321,2.9374634925554615,1.2727493411015653,55.53893130294108,46.62401116972144,0.04323776771318677,0.2847218422665563,2.4220823623340237,1.532332045009852,20.793358598467385,0.3150005340576172,-0.1718973227213212,-0.1897493362426772,-1.3693812098703653,0.9898825373850109,-0.7795652730565195,0.40006660057116505,1.3828742481009186,61.50016784667969,18.95429387167019,0.5898159368138435,12,-0.020000457763671875,0.17999935150146484,3.123749256134033,2.9599990844726562,0.28999900817871094,0,-0.015422494759054661,8.52001953125,22.315000534057614,-1.1739173701756422,22.309999465942386,-2.317045031633827,22.45499992370605,-0.015422494759054661
5415,2002-12-17,22.70000076293945,22.79999923706055,22.415000915527344,22.4950008392334,1769800.0,0.014751895901911727,-1.1095811668800655,2.928503310536447,58.69262569927255,47.02401461463519,-0.17855756808441114,-0.16602122818235898,2.036085076010661,1.2274718468604142,21.319716922308114,0.429998397827152,-0.14066858059019438,0.21150054931640128,-0.7150557255562262,1.1380568241890288,-0.2517775881199107,0.6747786867527132,0.9657593514190737,90.43076872532474,42.66212485070914,0.46327813743631374,12,-0.2600011825561488,-0.1500005722045863,2.2187495231628453,2.629999160766605,-0.5750007629394496,1,-0.02290750838267075,2.9374634925554615,22.3700008392334,8.52001953125,22.315000534057614,-1.1739173701756422,22.309999465942386,-0.02290750838267075
5416,2002-12-18,22.989999771118164,23.065000534057614,22.665000915527344,22.67499923706055,1366800.0,0.012775286274534947,-1.3880775471859041,1.536588542878153,56.642332433213646,47.8434654687092,-0.47894745818535256,-0.5147002599006143,1.696333714852262,0.9521795531588353,21.460927501089987,0.3999996185302699,-0.13343496569691027,0.521999549865722,-0.33518945062617433,1.3791885503576182,0.09340504961977203,0.9505940501116719,0.5921299691835955,94.27475692250374,43.05570889351121,0.42859450024594875,12,-0.5500001907348633,-0.10000038146972656,0.9675006866455078,1.6100006103515625,-0.25,2,0.0026098071570128667,-1.1095811668800655,22.70000076293945,2.9374634925554615,22.3700008392334,8.52001953125,22.315000534057614,0.0026098071570128667
5417,2002-12-19,22.584999084472656,23.17499923706055,22.424999237060547,23.0,1160400.0,-0.01761638497945095,-1.0408146318171534,-1.3174609902453056,52.861021402830794,48.593775443546626,-0.06687008259149962,-0.22064191393948818,2.034566834730839,1.370719073710621,21.581209654662516,0.7500000000000036,-0.09262306241988583,0.18024892807006765,-0.38430483968571494,0.7448026958258502,-0.10202795580782364,0.46252581194795894,0.9168454967346094,58.450695712092305,6.7184477755571095,0.2822768838778908,12,-0.11999988555908203,0.527501106262207,1.3725013732910156,2.0150012969970703,0.2050018310546875,3,-0.014168683099226587,-1.3880775471859041,22.989999771118164,-1.1095811668800655,22.70000076293945,2.9374634925554615,22.3700008392334,-0.014168683099226587
5418,2002-12-20,22.54999923706055,22.57500076293945,22.0,22.54999923706055,1480200.0,-0.0015496944357269449,21.998626792804686,-0.0,58.08381250203449,51.00003654386546,-0.0837932720331338,-0.17076996806888545,1.9969860713636471,1.4025858627048287,21.23814819361051,0.5849990844726562,-0.1601334226021507,0.13024911880493661,-0.43293249192915084,0.6934307295390241,-0.15134168656210534,0.41183992417197857,0.8747715914160032,46.80847610050046,-7.234539954275277,0.28159080536704323,12,-0.08500003814697621,0.5625009536743129,1.4075012207031214,2.050001144409176,0.3800010681152308,4,-0.0006651614259830518,-1.0408146318171534,22.584999084472656,-1.3880775471859041,22.989999771118164,-1.1095811668800655,22.70000076293945,-0.0006651614259830518
5419,2002-12-23,22.774999618530273,22.815000534057614,22.395000457763672,22.54999923706055,719600.0,0.00997784430519788,1.7540788823643856,100.0,62.84469981557701,53.43112272360067,-0.2767585772842942,-0.38810300130358044,1.6884339278281928,1.1748507835786342,20.585351476114365,0.42000007629394176,-0.15158055244673818,0.3377494812011719,-0.24744034720336927,0.922939309605713,0.045154566998899526,0.6303443954034442,0.5757804073247961,65.9574571698497,5.439239490005463,0.29259491420227124,12,-0.3100004196166992,0.33750057220458984,1.1825008392333984,1.8250007629394531,0.5150012969970703,0,0.00922068036613366,21.998626792804686,22.54999923706055,-1.0408146318171534,22.584999084472656,-1.3880775471859041,22.989999771118164,0.00922068036613366
5420,2002-12-24,22.63500022888184,22.82500076293945,22.559999465942386,22.774999618530273,232200.0,-0.006147064412441394,1.208328697448945,-0.6222184546263663,48.17517536819152,54.68103619745536,-0.10640560354949002,-0.20879691682347712,1.7133239129717701,1.3243666798383842,19.78840365707325,0.2650012969970632,-0.14539572631957753,0.16600008010864542,-0.3873400254711328,0.7193401856884236,-0.11066997268124368,0.4426701328985345,0.6447486264566038,54.04260776120967,-3.605622455404692,0.2766700527898895,12,-0.17000102996826527,0.4774999618530238,1.2025003433227504,1.965000152587887,0.23500061035155895,1,0.0011044673416160666,1.7540788823643856,22.774999618530273,21.998626792804686,22.54999923706055,-1.0408146318171534,22.584999084472656,0.0011044673416160666
5421,2002-12-26,22.76000022888184,22.92499923706055,22.665000915527344,22.665000915527344,551200.0,0.00552242097353739,-4.473688437368316,-0.6785694822888709,55.04760742187513,55.155971559736855,-0.2051669945765191,-0.2949705097292359,1.4548852059170478,1.2159338470625372,19.18163724508496,0.28999900817871094,-0.025761873474291264,0.256750106811527,-0.27840640964899066,0.7919066232720446,-0.010828151418731835,0.5243283650417858,0.4515587027606429,64.68091254110958,7.635852378196375,0.26757825823025827,12,-0.29500102996826527,0.06500053405761363,1.0775003433227504,1.840000152587887,-0.3800010681152379,3,-0.027899834028825787,1.208328697448945,22.63500022888184,1.7540788823643856,22.774999618530273,21.998626792804686,22.54999923706055,-0.027899834028825787
5422,2002-12-27,22.540000915527344,22.774999618530273,22.5049991607666,22.70000076293945,456000.0,-0.009666050577421426,-1.347795800577172,-1.684221093420503,44.33399768236231,54.69113373647761,0.056869486150077364,-0.0786075694867705,1.530174185712891,1.4499521896988803,18.60918489486279,0.2700004577636719,0.051015846857144,0.03650074005127024,-0.49872290951266507,0.5717243896152056,-0.2311110847306992,0.3041125648332397,0.6060956893670166,58.37852550488053,4.672549588752645,0.2676118247819683,12,0.04749870300292969,0.2849998474121094,1.297499656677246,2.059999465942383,-0.3200016021728551,4,0.008873063330403275,-4.473688437368316,22.76000022888184,1.208328697448945,22.63500022888184,1.7540788823643856,22.774999618530273,0.008873063330403275
5423,2002-12-30,22.67499923706055,22.70000076293945,22.424999237060547,22.524999618530273,559400.0,0.005989277553232419,1.74997854261443,-0.9374985098825025,56.561071914039786,54.80470491548857,-0.024242082206026083,-0.20024499238468607,1.2796766589552995,1.3195215894770023,18.197790135427162,0.2750015258789027,0.15188376226784683,0.15649909973144815,-0.38037397993100797,0.6933721793939043,-0.1119374400997799,0.4249356395626762,0.4082535341556124,52.83008003685181,-1.0152998562191229,0.2684365398312281,12,-0.08749961853027699,0.1500015258789027,0.9000010490417445,1.9250011444091761,-0.7950000762939489,0,0.0050717390225456516,-1.347795800577172,22.540000915527344,-4.473688437368316,22.76000022888184,1.208328697448945,22.63500022888184,0.0050717390225456516
5424,2002-12-31,22.54999923706055,22.75,22.299999237060547,22.649999618530273,904800.0,-0.005512679347556393,1.9999936421954772,-0.6666709052299238,53.87927951480961,54.26988867277047,0.14413291796334704,-0.034483326064567166,1.3011401733603698,1.4324416655728562,17.463335314432587,0.4500007629394531,0.17448155552869693,0.004499149322512608,-0.4760587353262622,0.4850570339712874,-0.2357797930018748,0.2447780916469,0.4729234538245457,40.00000000000034,-13.583284481211415,0.24027894232438704,12,0.03750038146972301,-0.17499923706055043,1.0250010490417445,2.050001144409176,-0.6049995422363317,1,0.01685148917835466,1.74997854261443,22.67499923706055,-1.347795800577172,22.540000915527344,-4.473688437368316,22.76000022888184,0.01685148917835466
5425,2003-01-02,23.274999618530273,23.274999618530273,22.665000915527344,22.67499923706055,793000.0,0.0321507940575978,1.0333277172548185,-5.999980926586609,63.85135048057482,55.07089067803283,-0.5483960845488021,-0.6855514041548041,0.4531028637424299,0.7175772817298984,16.376140821327294,0.725000381469723,0.22901582335802573,0.6602495193481452,0.17825311165330504,1.1422459270429854,0.41925131550072336,0.9012477231955671,-1.6999988555908203,100.0,41.39164200455954,0.24099820384742074,1,-0.6374998092651367,-0.8499994277954102,0.24500036239624023,1.3250007629394531,-1.2349987030029297,3,0.0006445240491057547,1.9999936421954772,22.54999923706055,1.74997854261443,22.67499923706055,-1.347795800577172,22.540000915527344,0.0006445240491057547
5426,2003-01-03,22.97500038146973,23.274999618530273,22.709999084472656,23.274999618530273,916000.0,-0.012889333704723227,2.766679806212886,-0.49999841054381355,60.67417931906081,55.93901933539172,-0.2802159654379359,-0.38646431249154745,0.6259766584312771,1.0356512334631454,16.09139730638737,0.5650005340576172,0.24732259098351506,0.3482502937316916,-0.15770635863269078,0.854206946096074,0.0952719675495004,0.6012286199138828,-1.3659996414184619,69.23085951942694,5.319831396776124,0.25297832618219146,1,-0.3375005722045934,-0.5500001907348668,0.6874999999999964,1.6249999999999964,-1.3500003814697301,4,-0.00457016498337115,1.0333277172548185,23.274999618530273,1.9999936421954772,22.54999923706055,1.74997854261443,22.67499923706055,-0.00457016498337115
5427,2003-01-06,23.2549991607666,23.42499923706055,22.989999771118164,23.10000038146973,833600.0,0.012187106622322474,-1.3199971516927274,-0.5166639116005182,63.86430462704263,56.5812962381704,-0.5086729586567031,-0.6393883507240545,0.22673854035280527,0.7841610906278689,15.705436111442998,0.4499988555908203,0.2342222445104447,0.5902491569519057,0.016357218162774245,1.1641410957410372,0.30330318755734,0.8771951263464715,-1.6126784431457537,84.8888821072046,17.317867921841653,0.2869459693945661,1,-0.3924999237060547,-0.7549991607666016,0.407501220703125,1.345001220703125,-1.8899993896484375,0,-0.03762631827896212,2.766679806212886,22.97500038146973,1.0333277172548185,23.274999618530273,1.9999936421954772,22.54999923706055,-0.03762631827896212
5428,2003-01-07,22.809999465942386,23.2549991607666,22.729999542236328,23.25,839800.0,-0.019135657315996424,1.3333375718966298,-2.8387354794251256,55.82009540792598,55.800784637320284,-0.025606495910924565,-0.2061389925679009,0.5601824675321474,1.240681417662394,15.605026324433657,0.5249996185302734,0.19820540842077605,0.14599952697754404,-0.4270491337994038,0.7190481877544919,-0.14052480341092988,0.43252385736601795,-1.0963716075439507,45.33335367838559,-22.055244889023598,0.2865243303884738,1,0.05249977111816051,-0.30999946594238637,0.8525009155273402,1.7900009155273402,-1.8349990844726598,1,-0.02586585560726673,-1.3199971516927274,23.2549991607666,2.766679806212886,22.97500038146973,1.0333277172548185,23.274999618530273,-0.02586585560726673
5429,2003-01-08,22.61000061035156,22.834999084472656,22.36000061035156,22.72500038146973,1209600.0,-0.00876803420751704,1.8358356819540735,0.26136279894404196,48.76711913580763,55.86655616705541,0.16598051563777005,0.012206441368451948,0.6515774441682289,1.4578610852902507,15.521668168417643,0.4749984741210973,0.20186092362142105,-0.06524934768676971,-0.6238889503434386,0.4933902549698992,-0.34456914901510416,0.21407045364156474,-0.827917896806639,23.47420867316404,-39.306054595135365,0.2793198013283348,1,0.2524986267089879,-0.11000061035155895,0.902499675750736,1.9899997711181676,-5.114999771118157,2,-0.032286662091054574,1.3333375718966298,22.809999465942386,-1.3199971516927274,23.2549991607666,2.766679806212886,22.97500038146973,-0.032286662091054574
5430,2003-01-09,22.92499923706055,22.959999084472656,22.63999938964844,22.63999938964844,751800.0,0.013931827430591737,-1.245613095795775,-2.4782644751462155,49.1156374318479,55.20744839038572,-0.1157254866101809,-0.27308227825703213,0.2410017446214212,1.1582172832240012,15.329312106538007,0.3499984741210973,0.19662156740260173,0.22199935913086222,-0.3278653119960744,0.7718640302577988,-0.05293297643260786,0.4969316946943323,-1.0771998625750037,53.05158265367192,-5.507525608081757,0.2749323355634688,1,-0.06250000000000355,-0.4249992370605504,0.3075013160705531,1.6750011444091761,-4.42499923706055,3,-0.042748073057820024,1.8358356819540735,22.61000061035156,1.3333375718966298,22.809999465942386,-1.3199971516927274,23.2549991607666,-0.042748073057820024
5431,2003-01-10,22.350000381469727,22.93000030517578,22.34000015258789,22.93000030517578,2793800.0,-0.02508173935558,1.0344835524044105,-2.035088541178675,46.94409348161575,55.49745903474721,0.4414186370172999,0.30951599092199444,0.7307917766067007,1.7383577348652608,15.266732160772683,0.5900001525878906,0.13851888561840653,-0.34774951934814524,-0.9094614544446564,0.21396241574836594,-0.6286054868964008,-0.06689355179988965,-0.4391130124811795,0.9216808589931973,-55.26963170058642,0.2808559675482549,1,0.5124988555908203,0.14999961853027344,0.7625002861022949,2.25,-3.4600009918212855,4,-0.013870221953078854,-1.245613095795775,22.92499923706055,1.8358356819540735,22.61000061035156,1.3333375718966298,22.809999465942386,-0.013870221953078854
5432,2003-01-13,22.165000915527344,22.6299991607666,22.13999938964844,22.524999618530273,1510800.0,-0.00827738088522656,-1.3902325559758149,0.6206875006165998,45.18148736277321,54.23306075127314,0.6343377080053827,0.5092026369273626,0.8255475653092716,1.9281139025996126,15.121029603528612,0.4899997711181605,0.14562307884585124,-0.5254990577697747,-1.1115009022509206,0.060502786711371215,-0.8184999800103476,-0.23249813552920173,-0.19354907181591585,2.2422897767799808,-52.85828181180884,0.2930009222405731,1,0.617498397827152,0.42499828338623047,0.9162497520446777,2.434999465942383,-2.865001678466797,0,-0.024362774338937854,1.0344835524044105,22.350000381469727,-1.245613095795775,22.92499923706055,1.8358356819540735,22.61000061035156,-0.024362774338937854
5433,2003-01-14,22.174999237060547,22.299999237060547,21.790000915527344,22.149999618530273,1207600.0,0.00045108599685184103,2.709083847162208,-0.06944363499573494,42.063464431126626,52.9201924086417,0.6101158803396878,0.5145597340201249,0.7657927781963565,1.920823144854289,14.76751777046209,0.5099983215332031,0.11967560396981014,-0.5085006713867202,-1.1163272446919557,0.09932590191851531,-0.8124139580393361,-0.2045873847341042,1.2500000000000036,32.90589094513348,-19.961248828126912,0.30391328665261746,1,0.43250083923339844,0.41499996185302734,0.6425013542175293,2.4250011444091797,-2.6499996185302734,1,-0.03652759836801478,-1.3902325559758149,22.165000915527344,1.0344835524044105,22.350000381469727,-1.245613095795775,22.92499923706055,-0.03652759836801478
5434,2003-01-15,22.024999618530273,22.424999237060547,21.959999084472656,22.209999084472656,852800.0,-0.006764357325414583,-1.952376915671113,-7.4000915541313805,41.95247618827141,50.48698415394132,0.7574685773832748,0.6718327011933098,0.8411840932040064,2.0682946146229497,14.405500426642224,0.4650001525878906,0.13961676949737978,-0.6412502288818374,-1.3036687805519378,0.021168322788263083,-0.9724595047168876,-0.31004095304678714,1.3672996520996143,20.08539066473649,-31.285022253689096,0.3312092758350509,1,0.5825004577636719,0.5649995803833008,0.7875008583068848,2.575000762939453,-2.764999389648434,2,-0.04767306493740653,2.709083847162208,22.174999237060547,-1.3902325559758149,22.165000915527344,1.0344835524044105,22.350000381469727,-0.04767306493740653
5435,2003-01-16,22.18000030517578,22.21500015258789,21.94499969482422,22.049999237060547,1218000.0,0.0070374887323541024,1.6999942779759294,-0.7027105048817955,42.4083584027162,48.4574484965697,0.4814357926910233,0.5015944385969746,0.5960413275112657,1.9151541961366974,14.59498715790423,0.2700004577636719,0.11689457034229989,-0.46024951934814595,-1.1570197484551663,0.2365207097588744,-0.8086346339016544,-0.11186440479463755,1.1802529983520564,34.210491092342494,-14.836925915207871,0.3483851145535101,1,0.42749977111816406,0.40999889373779297,0.6525001525878906,2.4200000762939453,-2.6100006103515625,3,-0.21122630304243584,-1.952376915671113,22.024999618530273,2.709083847162208,22.174999237060547,-1.3902325559758149,22.165000915527344,-0.21122630304243584
5436,2003-01-17,23.04999923706055,23.274999618530273,22.125,22.18000030517578,1916000.0,0.03922447790416639,-1.3469390932693917,6.692244490742127,55.70469225904843,47.55082490012589,-0.42108762453748483,-0.38333267626697776,-0.3344105071734802,1.0478621349018624,14.519364825900235,1.1499996185302734,0.13164121761968772,0.4067494392395048,-0.29684451243291576,1.1103433909119254,0.05495246340329629,0.7585464150757133,0.27884901870727674,84.84844592694037,35.45368991004699,0.3517969758362098,1,-0.5174989700317418,-0.4600000381469762,-0.21749877929687855,1.5500011444091761,-3.734998703002937,4,-0.19739693655802437,1.6999942779759294,22.18000030517578,-1.952376915671113,22.024999618530273,2.709083847162208,22.174999237060547,-0.19739693655802437
5437,2003-01-21,22.26499938964844,23.20499992370605,22.26499938964844,23.149999618530273,1224400.0,-0.03405639363969959,-1.1242944428280488,-1.017242891280986,45.99608843854192,46.45926857019434,0.23324021547763252,0.3968090004535476,0.3786399404091938,1.8366201059760279,14.174782519716981,0.9400005340576101,0.03029124142214812,-0.36225042343139435,-1.0856955972003135,0.3611947503375248,-0.7239730103158557,-0.0005278365469330026,1.033071919314576,31.986457170674054,-16.272585214913494,0.3617225868844596,1,0.26750087738036754,0.32499980926513317,0.4475011825561488,2.3350009918212855,-2.7249984741210973,1,-0.1515832064908622,-1.3469390932693917,23.04999923706055,1.6999942779759294,22.18000030517578,-1.952376915671113,22.024999618530273,-0.1515832064908622
5438,2003-01-22,22.53499984741211,22.75,22.274999618530273,22.5,1858600.0,0.012126677079057124,1.0430117230120513,-0.03954783995517209,49.85755543093463,46.58042815854178,-0.0892576140715704,0.13241626008909435,0.036248588874013166,1.580209036424698,13.365186859515859,0.48500061035155895,-0.03977257444697102,-0.09149999618530202,-0.8153133659911731,0.632313373620569,-0.4534066810882358,0.27040668871763174,0.7399997711181641,44.360916273126605,-4.738655830711771,0.36190668490293526,1,-0.0024995803833007812,0.054999351501464844,0.17750072479248047,2.065000534057617,-3.114999771118164,2,-0.14355449887979765,-1.1242944428280488,22.26499938964844,-1.3469390932693917,23.04999923706055,1.6999942779759294,22.18000030517578,-0.14355449887979765
5439,2003-01-23,22.98500061035156,22.9950008392334,22.70000076293945,22.70000076293945,1101800.0,0.019968971199754826,-1.0701770823573753,8.142888283378747,47.094193738764645,46.355823303754754,-0.5369350522314313,-0.31731393885384307,-0.41825310745831956,1.138648634771478,12.964583217117598,0.46000099182128906,-0.143744061300751,0.3480007171630817,-0.39082026660285507,1.0868217009290184,-0.021409774719888475,0.7174112090460518,0.2602990341186562,78.19556204404658,34.06665606546748,0.36941049188296865,1,-0.45250034332275035,-0.37750053405761363,-0.2725000381469691,1.6149997711181676,-3.685001373291012,3,-0.15053299542933374,1.0430117230120513,22.53499984741211,-1.1242944428280488,22.26499938964844,-1.3469390932693917,23.04999923706055,-0.15053299542933374
5440,2003-01-24,22.65999984741211,22.959999084472656,22.45499992370605,22.95000076293945,893600.0,-0.014139689115043264,2.258084760779704,-1.0175476168167883,46.85941244460026,46.346414299641914,-0.2832660060632719,0.010177572088608144,-0.05777902229731069,1.4753152135503633,12.463542741728775,0.5300006866455078,-0.19724560739008723,0.02174997329711914,-0.7171413539367428,0.7606413005309811,-0.3476956903198136,0.3911956369140519,0.5561938224792478,46.52174129377988,5.3380526529794,0.36944566361693104,1,-0.12749958038330078,-0.05249977111816406,-0.20999956130981445,1.9400005340576172,-3.6399993896484375,4,-0.15004411480252355,-1.0701770823573753,22.98500061035156,1.0430117230120513,22.53499984741211,-1.1242944428280488,22.26499938964844,-0.15004411480252355
5441,2003-01-27,22.125,22.60000038146973,21.975000381469727,22.60000038146973,586600.0,-0.02360987868555564,1.6315768339644066,1.6379271789745398,39.278934634337034,45.69057510759345,0.241899420890757,0.5219249623865032,0.49592550074391184,2.0236986225464904,12.342866461946675,0.6849994659423828,-0.2191712784424169,-0.4814998626708977,-1.252248355856299,0.28924863051450345,-0.8668741092635983,-0.09612561607819714,1.062669814804078,12.195095476015505,-22.49106428485959,0.38537424659270103,1,0.4075002670288086,0.4825000762939453,0.36999988555908203,2.4750003814697266,-2.8150005340576136,0,-0.1154802397819562,2.258084760779704,22.65999984741211,-1.0701770823573753,22.98500061035156,1.0430117230120513,22.53499984741211,-0.1154802397819562
5442,2003-01-28,22.739999771118164,22.76000022888184,22.075000762939453,22.075000762939453,794200.0,0.02779659982454974,-1.0601518423868102,-1.3999967876259247,49.356619838408115,46.50092570840252,-0.3162123736021023,-0.08150178888838155,-0.09654494732836838,1.426113829523338,11.928319354642621,0.6849994659423864,-0.25488232875349226,0.12349996566772603,-0.648803905162687,0.8958038364981391,-0.2626519697474805,0.5096519010829326,0.4197166657003777,74.99990650255997,39.93959101856495,0.3861519354152067,1,-0.13000011444091797,-0.13249969482421875,-0.07500028610229492,1.8600006103515625,-3.7150001525878906,1,-0.15061562319849298,1.6315768339644066,22.125,2.258084760779704,22.65999984741211,-1.0701770823573753,22.98500061035156,-0.15061562319849298
5443,2003-01-29,22.790000915527344,22.86000061035156,22.43000030517578,22.71500015258789,976200.0,0.0021988190374868655,3.000000000000099,0.11278327037639359,51.7013270682846,47.58413136173731,-0.3015080895833151,-0.1290626548101379,-0.14344233246503535,1.3826585567472982,11.3347201032093,0.4300003051757777,-0.23688859582334132,0.16775102615356374,-0.6080910914898858,0.9435931437970133,-0.22017003266816104,0.5556720849752885,0.34232121086537504,79.90197728386197,41.584275377148884,0.3879210588217246,1,-0.18000125885009766,-0.18250083923339844,-0.001251220703125,1.8099994659423828,-3.785001754760742,2,-0.14260640058972973,-1.0601518423868102,22.739999771118164,1.6315768339644066,22.125,2.258084760779704,22.65999984741211,-0.14260640058972973
5444,2003-01-30,22.93000030517578,23.2450008392334,22.774999618530273,22.79999923706055,1473000.0,0.00614301816692997,-4.222226931717035,1.733329942525765,50.04888631675346,48.433078907741454,-0.334845432908498,-0.25205671599383095,-0.30282560573328254,1.2430600293694951,10.530275354619512,0.470001220703125,-0.1888813235800093,0.2887503623962395,-0.49817467660024306,1.075675401392722,-0.10471215710199999,0.682212881894479,-1.1399993896484375,75.19681728207424,37.14242493836677,0.39346251949824085,1,-0.30500030517578125,-0.32250022888183594,-0.1412506103515625,1.6700000762939453,-4.229999542236328,3,-0.15307458273733887,3.000000000000099,22.790000915527344,-1.0601518423868102,22.739999771118164,1.6315768339644066,22.125,-0.15307458273733887
5445,2003-01-31,23.290000915527344,23.399999618530273,22.899999618530273,22.899999618530273,702400.0,0.01569998279809459,-1.564094036865503,2.9999853282080693,59.59184293099564,48.8649845379578,-0.5820420537658713,-0.6438883326410263,-0.7034108914029105,0.8814860969294216,10.643131218693625,0.5,-0.11354964054855188,0.6480009078979485,-0.14149196756467575,1.4374937833605728,0.25325447016663816,1.0427473456292589,-1.4709000015258802,92.28078863888852,47.483351335296895,0.3947464377313119,1,-0.6025009155273438,-0.6825008392333984,-0.501251220703125,1.3099994659423828,-4.770000457763672,4,-0.17131822763504834,-4.222226931717035,22.93000030517578,3.000000000000099,22.790000915527344,-1.0601518423868102,22.739999771118164,-0.17131822763504834
5446,2003-02-03,22.8700008392334,23.399999618530273,22.6299991607666,23.34000015258789,1295600.0,-0.01803349333549975,1.6101788063841411,-1.2051224367031343,56.864653284149625,50.07260285413644,-0.2126190232633718,-0.24470398933177506,-0.30634019100170207,1.2998496951762561,10.602272346149967,0.7700004577636719,-0.028856768287337076,0.2332508087158196,-0.5482745738359753,1.0147761912676145,-0.15751188256007964,0.6240134999917188,-0.9876639770507829,60.000057580385814,9.414039450439162,0.390762691275898,2,-0.18250083923339844,-0.2625007629394531,-0.08125114440917969,1.7299995422363281,-4.320001602172852,0,-0.16834281767340675,-1.564094036865503,23.290000915527344,-4.222226931717035,22.93000030517578,3.000000000000099,22.790000915527344,-0.16834281767340675
5447,2003-02-04,22.3799991607666,22.864999771118164,22.325000762939453,22.79999923706055,1357800.0,-0.021425520790808283,-1.037744133068942,0.8936184891341917,51.82546565263043,50.29125954543598,0.3301272829943329,0.18591578596729974,0.14005840610771259,1.7797604377477967,10.932573928499698,0.5450000762939453,0.037284742824521544,-0.21300086975097798,-0.9452104901588427,0.5192087506568868,-0.5791056799549104,0.1531039404529544,-0.4369557883300814,5.116135476899766,-45.735601799842925,0.36610481020393254,2,0.30750083923339844,0.22750091552734375,0.2650008201599121,2.220001220703125,-3.569999694824215,1,-0.13717604155258856,1.6101788063841411,22.8700008392334,-1.564094036865503,23.290000915527344,-4.222226931717035,22.93000030517578,-0.13717604155258856
5448,2003-02-05,22.21999931335449,22.68000030517578,22.155000686645508,22.5049991607666,746600.0,-0.007149233843252389,-1.5301363189293036,0.678570942002991,51.73332944517043,50.80671906836996,0.4925412884470468,0.3156305015376226,0.3052776449311878,1.9297542083209471,10.993309755243335,0.5249996185302734,-0.03361737334661541,-0.3435007095336964,-1.0863625554500231,0.3993611363826304,-0.714931632491858,0.027930213424465222,-0.21867769107421964,5.2207777086668985,-47.47696403118401,0.3714309229581631,2,0.46750068664551137,0.3875007629394567,0.48625087738037465,2.380001068115238,-3.6049995422363246,2,-0.14378936964700906,-1.037744133068942,22.3799991607666,1.6101788063841411,22.8700008392334,-1.564094036865503,23.290000915527344,-0.14378936964700906
5449,2003-02-06,21.8799991607666,22.295000076293945,21.850000381469727,22.21999931335449,1622800.0,-0.015301537493007111,-1.2250112057373375,1.1929836302552228,47.41823601538352,50.868810576234765,0.7367950923256004,0.6304607039690708,0.6410123583993794,2.2543164990325977,10.709948440368446,0.44499969482421875,0.0008629680302263409,-0.647000789642334,-1.4495787016665176,0.15557712238184962,-1.0482897456544258,-0.24571183363024218,1.5200004577636719,1.935406068571063,-50.90730726534226,0.4012889560120914,2,0.7450008392333984,0.7275009155273438,0.8262510299682617,2.720001220703125,-2.5849990844726562,3,-0.13139854251709526,-1.5301363189293036,22.21999931335449,-1.037744133068942,22.3799991607666,1.6101788063841411,22.8700008392334,-0.13139854251709526
5450,2003-02-07,21.94499969482422,22.2450008392334,21.905000686645508,22.065000534057614,706200.0,0.0029707740653925896,-2.400020980955015,0.3529434864073354,38.96105430355352,50.83349053948103,0.6254819385538539,0.5146637116261772,0.5861148448638218,2.167552821270654,10.633483589859383,0.3650016784667969,-0.007266138066110983,-0.5330002784729011,-1.3527466588041683,0.28674610185836613,-0.9428734686385347,-0.12312708830726748,1.423999938964844,6.128990975160155,-40.902756521394544,0.4098731901656343,2,0.6800003051757812,0.6625003814697266,0.536250114440918,2.655000686645508,-2.719999313354492,4,-0.14786962756942335,-1.2250112057373375,21.8799991607666,-1.5301363189293036,22.21999931335449,-1.037744133068942,22.3799991607666,-0.14786962756942335
5451,2003-02-10,22.040000915527344,22.13999938964844,21.93000030517578,22.0,611600.0,0.004329060014775621,-1.3333192048489353,-0.33333863148693665,47.3928372200754,50.615292470777405,0.5779312789901958,0.4166069783319344,0.5001110008867826,2.0583051697008408,10.151270383122583,0.2099990844726598,-0.03295987510127674,-0.42249908447265483,-1.263873762130661,0.4188755931853514,-0.8431864233016562,-0.001811745643653495,1.2986187332153314,18.7192756956659,-28.967424580102076,0.4206873388290029,2,0.5849990844726562,0.5674991607666016,0.49124908447265625,2.109999656677246,-2.7900009155273438,0,-0.1597096330102149,-2.400020980955015,21.94499969482422,-1.2250112057373375,21.8799991607666,-1.5301363189293036,22.21999931335449,-0.1597096330102149
5452,2003-02-11,21.625,22.170000076293945,21.61000061035156,22.100000381469727,883600.0,-0.018829441846119566,-1.2178233527845277,-11.874737745565517,39.798223345912106,49.292725390513795,0.9142832060556678,0.8317208602467119,0.9046430384699917,2.4541067454858663,9.554280698535969,0.5599994659423864,-0.047091101174167704,-0.8104999542236335,-1.7236667285539475,0.10266682010668049,-1.2670833413887905,-0.3539165670584765,1.6838472633972152,1.4018125164890938,-44.77621785749337,0.4565833871651576,2,0.880000114440918,0.8924999237060547,0.90625,2.52500057220459,-2.299999237060547,1,-0.14219656707234463,-1.3333192048489353,22.040000915527344,-2.400020980955015,21.94499969482422,-1.2250112057373375,21.8799991607666,-0.14219656707234463
5453,2003-02-12,21.364999771118164,21.655000686645508,21.299999237060547,21.625,2011800.0,-0.012023131971414358,1.2187479511005943,0.5473684633207114,31.03046259167658,47.17956719883858,1.0626373553433979,1.0834769753683986,1.156095380904027,2.6995876838872377,8.649149816196088,0.35500144958496094,0.022556007014522095,-1.0300002098083496,-2.0566149287974405,-0.003385490819258763,-1.5433075693028933,-0.516692850313806,1.8758936261572252,6.532711480695539,-34.12491066178167,0.513307359494545,2,0.9849996566772461,0.9849996566772461,1.3162498474121094,2.785000801086426,-1.9650001525878906,2,-0.11958812696219645,-1.2178233527845277,21.625,-1.3333192048489353,22.040000915527344,-2.400020980955015,21.94499969482422,-0.11958812696219645
5454,2003-02-13,20.975000381469727,21.48500061035156,20.825000762939453,21.364999771118164,1160000.0,-0.018254125617901962,1.0952340585282683,1.4999963320250889,30.56519495193355,43.954384090053914,1.2808516942580646,1.4659392079352145,1.5446056520439946,3.0736105733215418,8.146299526715008,0.6599998474121058,-0.03134863976403679,-1.3674996376037605,-2.5666728734367865,-0.16832640177073444,-1.9670862555202717,-0.7679130196872492,2.149439366192773,10.56335285007569,-28.13997625777418,0.5995866179165128,2,1.1374998092651367,1.1374998092651367,1.7062492370605469,3.1750001907348633,-1.784999847412113,3,-0.11251492574162214,1.2187479511005943,21.364999771118164,-1.2178233527845277,21.625,-1.3333192048489353,22.040000915527344,-0.11251492574162214
5455,2003-02-14,17.495000839233402,17.565000534057614,16.024999618530273,16.575000762939453,35134000.0,-0.16591177491995257,1.9056635687230783,-2.3589782464102758,18.200574876618475,39.65837537810601,4.305112622602927,4.824298355476589,4.986516052235697,6.522025554078439,8.584840968910592,4.950000762939453,-0.20304370291706064,-4.613249206542964,-7.092848464362287,-2.13364994872364,-5.8530488354526256,-3.373449577633302,5.445483789651252,23.921905796539207,-17.38541758700555,1.2397996289096622,2,1.9499988555908168,2.2174987792968714,5.1862487792968714,6.354999542236325,2.0399990081787074,4,0.1028864904666913,1.0952340585282683,20.975000381469727,1.2187479511005943,21.364999771118164,-1.2178233527845277,21.625,0.1028864904666913
5456,2003-02-18,18.5,18.979999542236328,17.875,17.895000457763672,11208600.0,0.057444933555695465,-2.426352738004412,0.6576081435487022,22.35985906018736,36.384419090056774,2.9223567461484414,3.647980837871291,3.9270795291992897,5.493360266435335,10.256128646705404,1.4849987030029261,-0.3719456673011585,-3.3807500839233384,-6.2936040462497935,-0.4678961215968833,-4.837177065086568,-1.924323102760109,3.748936127849216,40.27665088849228,3.097734610930189,1.4564269811632278,2,0.8524999618530273,1.2124996185302734,4.181249618530273,5.077500343322754,0.9400005340576136,1,0.0391892098091744,1.9056635687230783,17.495000839233402,1.0952340585282683,20.975000381469727,1.2187479511005943,21.364999771118164,0.0391892098091744
5457,2003-02-19,18.88999938964844,19.225000381469727,18.68000030517578,18.68000030517578,5066600.0,0.021081048089104826,-4.190499545867393,0.34710618738059945,25.65542767935979,33.48687444941114,2.218542554776672,3.153871304379578,3.49378931746379,5.066393835531084,11.918627441465993,0.7250003814697266,-0.6415120395176217,-2.822000694274898,-6.018374376865516,0.3743729883157201,-4.420187535570207,-1.223813852979589,2.736543087268881,50.88808574733164,18.323796611266133,1.5981868412953084,2,0.2700004577636683,0.8225002288818324,3.7912502288818324,4.447501182556149,0.6500015258789027,2,0.019057735414689025,-2.426352738004412,18.5,1.9056635687230783,17.495000839233402,1.0952340585282683,20.975000381469727,0.019057735414689025
5458,2003-02-20,19.299999237060547,19.364999771118164,18.899999618530273,18.899999618530273,3351200.0,0.0217045982350208,-1.325002980235081,1.90476839237054,28.079710562239185,31.33814939906177,1.509524458596097,2.6236002149145428,3.033731807537933,4.611695839258999,13.613600162985017,0.475000381469723,-0.8822392951093434,-2.250250816345215,-5.59522286221112,1.0947212295206903,-3.9227368392781656,-0.577764793412264,1.766388954018069,59.98166709925516,31.45475441613745,1.6724860229329521,2,-0.16499900817871094,0.41250038146972656,3.3862500190734863,4.037501335144043,0.8600006103515625,3,0.001295415899856378,-4.190499545867393,18.88999938964844,-2.426352738004412,18.5,1.9056635687230783,17.495000839233402,0.001295415899856378
5459,2003-02-21,19.524999618530273,19.530000686645508,18.049999237060547,18.059999465942386,5772600.0,0.011658051314202833,1.0067785125548605,3.6625038743055964,26.887659891151173,29.996661131017067,1.0229064175236005,2.2409912848475813,2.7744409095831024,4.332632894844014,15.26561374571625,1.480001449584961,-1.0728767897533587,-1.8522503852844245,-5.242376303186603,1.537875532617754,-3.5473133442355156,-0.1571874263333335,1.037249715293509,99.85731621708396,76.11512112615364,1.6950629589510902,2,-0.42749977111816406,0.1875,3.0737500190734863,3.7900009155273438,0.860000610351566,4,-0.006402048780649872,-1.325002980235081,19.299999237060547,-4.190499545867393,18.88999938964844,-2.426352738004412,18.5,-0.006402048780649872
5460,2003-02-24,19.26000022888184,20.06999969482422,19.155000686645508,19.524999618530273,2059800.0,-0.013572312154973676,-2.852639778987777,-0.18088693655104335,27.409262503157024,27.77626394024836,0.9688726876906344,2.359166672345143,3.0018470196585625,4.543475802797715,17.057606938440482,0.9149990081787109,-1.2786156031028746,-1.9472497940063427,-5.40681562740696,1.5123160393942747,-3.6770327107066514,-0.21746687730603398,0.8485241334125924,63.09796908617583,42.12694487256505,1.7297829167003085,2,-0.16250038146973012,0.45249938964843395,3.3387494087219203,4.055000305175778,0.7999992370605469,0,-0.003634459708845461,1.0067785125548605,19.524999618530273,-1.325002980235081,19.299999237060547,-4.190499545867393,18.88999938964844,-0.003634459708845461
5461,2003-02-25,19.56999969482422,19.57999992370605,19.075000762939453,19.25,1602200.0,0.016095506866999454,1.9705819654658268,-1.2075487994472436,32.01024546674971,26.91093306478587,0.30358244564812153,1.9478034855080253,2.654341209255527,4.181051705059019,18.23688545387614,0.504999160766598,-1.440946741387421,-1.5095003128051765,-5.014767090775923,1.9957664651655698,-3.2621337017905496,0.24313307618019664,0.5,75.24753036177296,50.11170952807147,1.7526333889853734,2,-0.7299995422363281,0.1424999237060547,3.028749942779541,3.7450008392333984,0.5900001525878906,1,-0.001788443942662199,-2.852639778987777,19.26000022888184,1.0067785125548605,19.524999618530273,-1.325002980235081,19.299999237060547,-0.001788443942662199
5462,2003-02-26,19.315000534057614,19.524999618530273,19.309999465942386,19.489999771118164,1898600.0,-0.013030105505522638,-1.3243087201270691,-0.5468731373530855,31.625558330856123,26.977054813583592,0.21953545310659095,2.0375186438618833,2.8727721267771216,4.3743461496826725,19.75232326705367,0.2600002288818324,-1.5835402541754995,-1.5932495117187528,-5.091592580163294,1.905093556725788,-3.3424210459410233,0.1559220225035176,0.7549991607666051,62.62381239247543,33.52434448659871,1.7491715342222707,2,-0.5600004196166957,0.3974990844726598,3.2462491989135778,4.0000000000000036,0.8549995422363317,2,0.006471653975861358,1.9705819654658268,19.56999969482422,-2.852639778987777,19.26000022888184,1.0067785125548605,19.524999618530273,0.006471653975861358
5463,2003-02-27,19.540000915527344,19.63500022888184,19.350000381469727,19.375,1042400.0,0.011648996906471476,-1.6511594897181006,-0.9428664850136048,34.98075389494595,27.46767247391831,-0.3258297675103172,1.640670362593525,2.6129028441548137,4.085289213061781,21.47192229787824,0.31999969482422586,-1.8043357444382053,-1.2057491302490249,-4.6373488619425345,2.2258506014444848,-2.9215489960957797,0.51005073559773,0.12549877166748047,73.76244261431341,39.52386271494246,1.715799865846754,2,-1.4925012588500977,0.1724987030029297,3.0212488174438477,3.5349998474121094,0.05999946594238281,3,0.0,-1.3243087201270691,19.315000534057614,1.9705819654658268,19.56999969482422,-2.852639778987777,19.26000022888184,0.0
5464,2003-02-28,19.420000076293945,19.93000030517578,19.399999618530273,19.559999465942386,818200.0,-0.006141291382337655,-4.888886534141482,-0.8484764414852021,33.90694812278706,29.212825056825928,-0.502439155775825,1.5644375123365108,2.694148345294387,4.150503551837289,23.225192213287244,0.5300006866455078,-1.9773366196100994,-1.15024995803833,-4.468653921858532,2.1681540057818722,-2.8094519399484312,0.5089520238717711,-3.395000457763672,34.67333504579558,-2.9919968677485187,1.6592019819101018,2,-0.44750022888183594,0.2924995422363281,3.141249656677246,3.655000686645508,0.2849998474121058,4,0.03810503440839241,-1.6511594897181006,19.540000915527344,-1.3243087201270691,19.315000534057614,1.9705819654658268,19.56999969482422,0.03810503440839241
5465,2003-03-03,19.299999237060547,19.774999618530273,19.100000381469727,19.600000381469727,1898800.0,-0.0061792398950545335,1.0769219483137562,2.1428746594004906,32.59210895591187,30.349741711906432,-0.11116339727076152,1.4442376401939043,2.762561863577602,4.210472101032849,24.903439820344445,0.6749992370605469,-2.110105365317022,-1.0707507133483887,-4.17343409123492,2.031932664538143,-2.6220924022916527,0.4805909755948754,-3.1968996047973626,26.3156250975983,-13.178411872234221,1.5513416889432654,3,-0.23999977111816406,0.41250038146972656,3.27000093460083,3.7750015258789062,0.375,0,0.05621767019233004,-4.888886534141482,19.420000076293945,-1.6511594897181006,19.540000915527344,-1.3243087201270691,19.315000534057614,0.05621767019233004
5466,2003-03-04,19.020000457763672,19.46500015258789,19.0049991607666,19.30500030517578,1007800.0,-0.01450770934535639,-1.920618581670219,0.9499958674270601,33.16095267356879,31.183688933485207,0.27977594007433026,1.4978086480430974,2.9773071276952265,4.430196844974841,27.15249170813853,0.46000099182128906,-2.235163813954621,-1.1582494735717788,-4.080530620064209,1.7640316729206518,-2.619390046817994,0.3028910996744365,-2.840362812042237,1.62175983108129,-40.92717908871991,1.461140573246215,3,0.03999900817871094,0.6924991607666016,3.549999713897705,3.5299997329711914,0.5599994659423793,1,0.0546792315009752,1.0769219483137562,19.299999237060547,-4.888886534141482,19.420000076293945,-1.6511594897181006,19.540000915527344,0.0546792315009752
5467,2003-03-05,19.309999465942386,19.350000381469727,19.01000022888184,19.020000457763672,811000.0,0.015247055793857323,-1.1935531505147048,-1.017540924361887,36.76753717796741,32.14900300189946,0.06215558292231904,1.0182252538803382,2.6371354122041417,4.075409709471192,29.15791600595502,0.3400001525878871,-1.9070316577329933,-0.7147504806518512,-3.4676864451118767,2.0381854838081743,-2.091218462881862,0.6617175015781598,-3.0553545670318627,32.97296517082644,-13.548014864434926,1.3764679822300125,3,-0.25000000000000355,0.4025001525878871,3.2600007057189906,3.240000724792477,-0.11499977111816762,2,0.044018664162518206,-1.920618581670219,19.020000457763672,1.0769219483137562,19.299999237060547,-4.888886534141482,19.420000076293945,0.044018664162518206
5468,2003-03-06,19.024999618530273,19.28499984741211,18.96500015258789,19.28499984741211,1466600.0,-0.014759184634612565,1.4615339471078017,-0.8965555796715293,37.271528897591764,33.30276622483729,0.33977547087065574,1.1084202146788016,2.868744698958963,4.291310533894155,31.02336700233349,0.34499931335449574,-1.6656903221916508,-0.8400003433227532,-3.422067968499757,1.7420672818542506,-2.131034155911255,0.4510334692657487,-2.6968476114944444,6.217560254418526,-42.99903546303361,1.2910338125885026,3,0.49250030517578125,0.6875,3.5837502479553223,3.864999771118164,0.5500011444091797,3,0.06018399373046224,-1.1935531505147048,19.309999465942386,-1.920618581670219,19.020000457763672,1.0769219483137562,19.299999237060547,0.06018399373046224
5469,2003-03-07,19.0049991607666,19.21500015258789,18.854999542236328,19.0,1758600.0,-0.0010512724396688489,-1.440681472860699,-0.019227524483732533,67.97618355609964,37.81020189738648,0.3109572795413449,0.9507339010118301,2.8267678467512596,4.235406479282695,32.57185192183144,0.3600006103515625,-1.462762406606899,-0.7162508010864244,-3.141325782279303,1.708824180106454,-1.9287882916828636,0.49628668951001487,-2.604810187767974,16.304305009899554,-34.62015357369731,1.2125374905964388,3,0.3875007629394531,0.7075004577636719,3.603750705718994,4.107501029968262,0.9950008392333984,4,0.0313076162576964,1.4615339471078017,19.024999618530273,-1.1935531505147048,19.309999465942386,-1.920618581670219,19.020000457763672,0.0313076162576964
5470,2003-03-10,18.700000762939453,19.049999237060547,18.61000061035156,19.0,1264600.0,-0.016048324719570517,1.2000057220786582,-60.0099198779092,52.85715687033176,40.12652538667337,0.5902355843822527,1.054210157210914,3.069480277982212,4.447984961197061,34.268418683709086,0.4399986267089879,-1.3069777914508691,-0.8589992523193359,-3.0835551419500966,1.3655566373114247,-1.971277197134718,0.2532786924960462,-2.2292155632972843,10.526339271772043,-40.02055267642611,1.1122779448153806,3,0.5699996948242188,1.0124988555908203,3.9162492752075195,4.41249942779541,-0.22500038146972656,0,0.05374326843656352,-1.440681472860699,19.0049991607666,1.4615339471078017,19.024999618530273,-1.1935531505147048,19.309999465942386,0.05374326843656352
5471,2003-03-11,18.520000457763672,18.90999984741211,18.450000762939453,18.7450008392334,2024600.0,-0.009625684376041055,-1.5205445091840202,0.7500031789224725,44.37691097369938,41.54334234698929,0.6768033199101708,1.0086960117023018,3.179789055448815,4.524958117298283,36.09845773594469,0.45999908447265625,-1.160399508509606,-0.862999534606935,-2.799394272319301,1.0733952031054308,-1.8311969034631197,0.10519783424924967,-1.9800309560108325,7.777747165996622,-40.96101964985443,0.9681973688561836,3,0.6700000762939453,1.1924991607666016,4.127499580383301,4.592499732971191,-1.135000228881836,1,0.0623649433449498,1.2000057220786582,18.700000762939453,-1.440681472860699,19.0049991607666,1.4615339471078017,19.024999618530273,0.0623649433449498
5472,2003-03-12,18.549999237060547,18.690000534057614,18.200000762939453,18.5,1813400.0,0.0016198044576343218,1.9696791048227178,-0.22221845462637224,37.11338449316896,41.7803013023474,0.5887953878658756,0.7763161637304457,3.0861027690542358,4.38810676441279,37.61206068798907,0.4899997711181605,-0.999349458954498,-0.6792507171630859,-2.333925847985718,0.975424413659546,-1.506588282574402,0.14808684824823004,-1.9422291192392471,32.25795110151674,-14.436606546742766,0.8273375654113165,3,0.5150012969970703,0.8950004577636719,4.097500801086426,4.562500953674316,0.7000007629394531,2,0.05552564576863661,-1.5205445091840202,18.520000457763672,1.2000057220786582,18.700000762939453,-1.440681472860699,19.0049991607666,0.05552564576863661
5473,2003-03-13,18.809999465942386,18.81999969482422,18.475000381469727,18.725000381469727,1460000.0,0.014016185421851235,5.571444141689374,1.7000076295110194,37.860761412048866,42.21961389004315,0.23954548338308257,0.33211502653065494,2.759771094780195,4.036849865626483,38.70073177371734,0.3449993133544922,-0.9023312601082978,-0.29150047302245596,-1.6128398142142402,1.0298388681693282,-0.9521701436183498,0.3691691975734379,-2.1357847443739963,60.09843052361015,19.297112413211273,0.6606696705958929,3,0.17750072479247692,0.542500495910641,3.8375005722045863,4.015001296997067,-0.059999465942386365,3,0.020467849006530647,1.9696791048227178,18.549999237060547,-1.5205445091840202,18.520000457763672,1.2000057220786582,18.700000762939453,0.020467849006530647
5474,2003-03-14,18.614999771118164,19.190000534057614,18.5049991607666,18.809999465942386,1233600.0,-0.010366810226512313,-2.301204154793622,-2.294138766717476,38.78258585070517,42.90744465613129,0.34458405346317633,0.3596852858791735,2.8888355601466174,4.146356420316458,39.04326395981881,0.6850013732910121,-0.7838324046906564,-0.36850013732910014,-1.3675946979943063,0.630594423336106,-0.8680474176617032,0.13104714300350295,-1.8756693378776248,41.91910142665873,3.775478395441482,0.49954728033260387,3,0.2175006866455078,0.5450000762939453,4.032500267028809,4.210000991821289,0.38500022888183594,4,0.05157136737174528,5.571444141689374,18.809999465942386,1.9696791048227178,18.549999237060547,-1.5205445091840202,18.520000457763672,0.05157136737174528
5475,2003-03-17,19.295000076293945,19.375,18.5,18.5,1801600.0,0.036529697208528944,-1.201257650386628,-4.076929848585551,45.76271385688585,44.30764034316652,-0.37570986312306687,-0.18819836581759475,2.1260697417777266,3.3711754935677476,36.46818611810859,0.875,-0.6994199059551605,0.22150020599365305,-0.49826660321951977,0.9412670152068259,-0.13838319861293513,0.5813836106002412,-2.491856245614702,93.19149143396999,57.27341318546789,0.3598834046065869,3,-0.5074996948242188,-0.15999984741210938,3.3212499618530273,3.530000686645508,-0.04500007629394531,0,0.03653795910434976,-2.301204154793622,18.614999771118164,5.571444141689374,18.809999465942386,1.9696791048227178,18.549999237060547,0.03653795910434976
5476,2003-03-18,19.225000381469727,19.739999771118164,19.200000762939453,19.309999465942386,1849800.0,-0.0036278670405511804,-7.0000847721043264,-0.10691707712645807,48.5294080981351,45.614514889851826,-0.30572288729030817,-0.06440039215854654,2.1204554269837033,3.3455792499354686,35.39434776664764,0.5399990081787109,-0.5950883251918704,0.11525049209594584,-0.5541678350330557,0.7846688192249474,-0.2194586714685549,0.4499596556604466,-2.359319421300551,66.55845965397701,32.613208966922485,0.33470916356450137,3,-0.25500011444091797,-0.1275005340576172,3.391249656677246,3.2749996185302734,0.125,1,-0.0390117027369683,-1.201257650386628,19.295000076293945,-2.301204154793622,18.614999771118164,5.571444141689374,18.809999465942386,-0.0390117027369683
5477,2003-03-19,19.25,19.290000915527344,18.95499992370605,19.274999618530273,1956800.0,0.0013003702488540991,11.181364219579143,0.29411632708014207,44.9300482439702,46.46546148389387,-0.38010004788387874,-0.06434585999024733,2.0095467209539457,3.227751170216365,34.633957718612116,0.3350009918212926,-0.46521296985086025,0.12225008010864258,-0.5416259464815099,0.786126106698795,-0.20968793318643364,0.4541880934037188,-2.323032652930692,61.26482153842442,31.01957751299472,0.33193801329507655,3,-0.2799997329711914,-0.15250015258789062,3.3662500381469727,3.25,0.07500076293945312,2,-0.09688310499315134,-7.0000847721043264,19.225000381469727,-1.201257650386628,19.295000076293945,-2.301204154793622,18.614999771118164,-0.09688310499315134
5478,2003-03-20,19.325000762939453,19.5,18.799999237060547,19.25,1470200.0,0.0038961435293223268,2.294127150819937,-3.0000762951094835,48.312621242129225,44.28062122678605,-0.4560264601595101,-0.1448015867674819,1.8620829917020068,3.067000030272709,33.88041590195555,0.7000007629394531,-0.3159656844102834,0.19600076675414968,-0.46933347655019375,0.8613350100584931,-0.13666635489802204,0.5286678884063214,-2.337972756708016,66.53233187257062,35.32509127882989,0.3326671216521724,3,-0.35500049591064453,-0.4850006103515625,3.186249256134033,3.174999237060547,-0.2049999237060547,3,-0.003881022508588239,11.181364219579143,19.25,-7.0000847721043264,19.225000381469727,-1.201257650386628,19.295000076293945,-0.003881022508588239
5479,2003-03-21,19.399999618530273,19.530000686645508,19.26000022888184,19.450000762939453,1052600.0,0.003880923810085868,1.5714207863688456,-0.6666751436854687,51.80506446781772,44.16372207095116,-0.5242305575062289,-0.24205560211321142,1.7204461809886809,2.9095686472959237,32.64362963734072,0.2700004577636683,-0.21625096858141646,0.2772496223449714,-0.3746342399547373,0.9291334846446802,-0.04869230880488473,0.6031915534948276,-2.3541121663199505,72.58062779468926,39.07109898221402,0.32594193114985526,3,-0.42999935150146484,-0.6449995040893555,2.9499998092651367,2.9624996185302734,-0.4149990081787145,4,-0.03350513563461177,2.294127150819937,19.325000762939453,11.181364219579143,19.25,-7.0000847721043264,19.225000381469727,-0.03350513563461177
5480,2003-03-24,19.190000534057614,19.34499931335449,19.084999084472656,19.25,877200.0,-0.01082469528876051,1.080017700330386,1.1999618539005097,53.14815534323499,45.13830477867733,-0.265316319590422,-0.03959991396033402,1.8498382714768553,3.0408253819376903,32.033672574587555,0.3150005340576172,-0.10327873738065207,0.07075052261352255,-0.5787780056294984,0.7202790508565435,-0.25401374150798617,0.39551478673503127,-2.086430824787982,41.489476108442474,3.78333895920332,0.3247642641215099,3,-0.22000026702880504,-1.1425008773803675,2.9224996566772496,2.9349994659423864,0.14499855041504262,0,-0.009901017653460076,1.5714207863688456,19.399999618530273,2.294127150819937,19.325000762939453,11.181364219579143,19.25,-0.009901017653460076
5481,2003-03-25,19.53499984741211,19.55500030517578,19.21999931335449,19.225000381469727,1338400.0,0.017978077319081187,-1.0937457159375819,-5.166703754331003,54.08349839484735,47.02387298997493,-0.5042210271936369,-0.40828895859543124,1.44511571244049,2.627711085223954,31.223180305328768,0.3649997711181676,-0.1936775879920134,0.41749982833862376,-0.22708508376520697,1.0620847404424545,0.09520737228670839,0.7397922843905391,-2.374901526224356,97.35093649422238,56.60695206135473,0.32229245605191503,3,-0.42749977111816406,-0.5625,0.04374980926513672,0.18999958038330078,-0.034999847412109375,1,-0.014589191176772154,1.080017700330386,19.190000534057614,1.5714207863688456,19.399999618530273,2.294127150819937,19.325000762939453,-0.014589191176772154
5482,2003-03-26,19.440000534057614,19.71500015258789,19.399999618530273,19.450000762939453,1160200.0,-0.004863031179756061,-5.999851654057261,-0.032258858419124355,58.08970282481494,49.27153314694895,-0.30139322618776987,-0.3198433362332622,1.4840205140290585,2.6527926343134105,30.2754640573359,0.3150005340576172,-0.18212080637089656,0.3162505149841266,-0.33873763212880803,0.9712386620970612,-0.011243558572342494,0.6437445885405957,-2.2245041731900983,69.9454269538314,23.808211753128617,0.3274940735564673,3,-0.3200006484985316,-0.3800010681152308,0.09249925613403676,0.2849988937377965,0.2649993896484375,2,-0.004629637351614924,-1.0937457159375819,19.53499984741211,1.080017700330386,19.190000534057614,1.5714207863688456,19.399999618530273,-0.004629637351614924
5483,2003-03-27,19.540000915527344,19.69499969482422,19.125,19.38999938964844,1407600.0,0.005144052403421195,1.4782644751463685,-14.99980926949651,60.113474849989714,51.64163192464723,-0.3206756341367587,-0.4425325939020226,1.3276087615455765,2.5036631232653797,29.535487267917937,0.5699996948242188,-0.11392578105290241,0.4162508964538567,-0.23873725065907792,1.0712390435667913,0.08875682289738762,0.7437449700103258,-2.2702144757736633,72.22239041846552,21.38984714135016,0.3274940735564673,3,-0.4200010299682617,-0.48000144958496094,-0.10375118255615234,0.1849985122680664,0.4649982452392578,3,-0.011003077917823512,-5.999851654057261,19.440000534057614,-1.0937457159375819,19.53499984741211,1.080017700330386,19.190000534057614,-0.011003077917823512
5484,2003-03-28,20.15999984741211,20.350000381469727,19.475000381469727,19.549999237060547,1508600.0,0.03172972890661874,-1.3026366643410348,4.066629367784034,74.66218610855134,54.8526843970545,-0.7805523073679943,-1.05852099402626,0.6620754960033537,1.8267040683708444,28.76483742763304,0.875,-0.0002168629608618744,0.9992498397827134,0.20499883566247945,1.7935008439029474,0.6021243377225964,1.3963753418428304,-2.837009130349987,84.98021033585887,27.849210702833275,0.3971255020601178,3,-0.5850000381469727,-0.9600000381469727,-0.7362499237060547,-0.4350004196166992,0.1100006103515625,4,-0.051587252780272874,1.4782644751463685,19.540000915527344,-5.999851654057261,19.440000534057614,-1.0937457159375819,19.53499984741211,-0.051587252780272874
5485,2003-03-31,20.38500022888184,20.549999237060547,19.934999465942386,20.125,1478400.0,0.01116073329229783,1.084751187247223,0.426229456937745,81.03165822798448,58.464045522593324,-0.9327665467559996,-1.262813145269007,0.38821958574021664,1.537649730040048,27.651738167149283,0.6149997711181605,0.10790029992585914,1.170000171661382,0.20568950736384295,2.134310835958921,0.6878448395126107,1.6521555038101532,-2.9409291252434144,88.42111603378376,24.01258533240194,0.48215533214877027,3,-0.7100009918212926,-1.0100002288818395,-0.9800004959106481,-0.6600008010864293,-0.2600002288818395,0,-0.06867792998828304,-1.3026366643410348,20.15999984741211,1.4782644751463685,19.540000915527344,-5.999851654057261,19.440000534057614,-0.06867792998828304
5486,2003-04-01,20.059999465942386,20.395000457763672,19.875,20.36000061035156,1345800.0,-0.01594313266079761,1.8108069097413744,-1.1538495396691055,72.87880985972872,61.56946347989984,-0.5329058798216231,-0.9021574466706674,0.6315340305340591,1.806674552634444,26.444653721039213,0.5200004577636719,0.22949863145105454,0.7929994583129911,-0.23696434096620678,1.822963257592189,0.27801755867339395,1.3079813579525883,-2.429572674298633,65.61403273948974,-2.7431314626855254,0.5149818996395983,4,-0.3850002288818395,-0.6849994659423864,-0.654999732971195,-0.3350000381469762,0.26500129699706676,1,-0.0361415952528128,1.084751187247223,20.38500022888184,-1.3026366643410348,20.15999984741211,1.4782644751463685,19.540000915527344,-0.0361415952528128
5487,2003-04-02,20.15999984741211,20.5,20.155000686645508,20.25,968200.0,0.004985064014558116,-5.9000915541313805,0.2999993642195548,71.49683859747786,64.14548763049412,-0.5478614157257553,-0.9857529298305536,0.4746319123064495,1.6501526015886014,25.116751008470306,0.44000053405761363,0.28826825816068435,0.8504998207092278,-0.25435982840878424,1.9553594698272398,0.2980699961502218,1.4029296452682338,-2.3543987090433482,72.63160712612601,3.0963502452590035,0.5524298245590054,4,-0.3425006866455078,-0.7849998474121094,-0.8837499618530273,-0.4350004196166992,0.41500091552734375,2,-0.032738087917040914,1.8108069097413744,20.059999465942386,1.084751187247223,20.38500022888184,-1.3026366643410348,20.15999984741211,-0.032738087917040914
5488,2003-04-03,20.170000076293945,20.729999542236328,20.07999992370605,20.15999984741211,1116400.0,0.0004960431030518464,-6.647050903745978,-0.11111346585851736,76.31135954352683,66.86840930557291,-0.4753851067603456,-0.9545127228575012,0.3979687061985402,1.5820772626416826,23.796162905594997,0.649999618530277,0.3468172702046317,0.8032500267028801,-0.3568193052420021,1.9633193586477624,0.22321536073043902,1.3832846926753213,-2.1997350520036782,55.37849877124111,-16.92091208844569,0.5800346659724407,4,-0.2625007629394531,-0.7049999237060547,-0.9362502098083496,-0.44500064849853516,0.38999938964844105,3,-0.0230540481323257,-5.9000915541313805,20.15999984741211,1.8108069097413744,20.059999465942386,1.084751187247223,20.38500022888184,-0.0230540481323257
5489,2003-04-04,19.600000381469727,20.25,19.354999542236328,20.21999931335449,2353800.0,-0.028259776532878922,1.632353106171953,-61.998474156017195,55.36029144581848,67.11420220585998,0.14077185576616813,-0.3558985838607427,0.8788004422718991,2.1218723592977504,22.454103743482438,0.8950004577636719,0.4077150294096583,0.20350027084350586,-0.9479934729966892,1.354994014683701,-0.3722466010765899,0.7792471427636016,-1.4089565957437742,17.818242853338067,-49.69706699791051,0.575746871920097,4,0.3274993896484375,-0.13500022888183594,-0.7200007438659668,0.1249990463256836,2.2049999237060547,4,0.020663202623188104,-6.647050903745978,20.170000076293945,-5.9000915541313805,20.15999984741211,1.8108069097413744,20.059999465942386,0.020663202623188104
5490,2003-04-07,19.70499992370605,20.1200008392334,19.700000762939453,19.75,1450800.0,0.005357119397588983,-14.273174960984914,0.07258089325597893,58.333333333333236,67.58640608791396,0.13019928366662015,-0.4023756625582955,0.6944919439444384,2.0086874750708965,20.85500096269207,0.5200004577636719,0.45824923084506963,0.2582498550415018,-0.8522516322131111,1.3687513422961146,-0.2970008885858064,0.81350059866881,-1.310839677459267,25.454573197798037,-40.439286287861606,0.5552507436273071,4,0.22249984741211293,-0.2399997711181605,-0.36250019073485973,0.01999950408935902,2.2299995422363352,0,0.02867295286704863,1.632353106171953,19.600000381469727,-6.647050903745978,20.170000076293945,-5.9000915541313805,20.15999984741211,0.02867295286704863
5491,2003-04-08,19.674999237060547,19.774999618530273,19.3799991607666,19.75,1442600.0,-0.0015224910815356818,5.32000732421875,1.6666807951509726,57.36567563815226,67.50595862272921,0.2035530957425138,-0.2966163981344465,0.6604471678977433,2.0246567598442127,19.197883803093102,0.3950004577636719,0.494463737014776,0.17049922943115092,-0.8538666704754618,1.1948651293377637,-0.34168372052215545,0.6826821793844573,-1.0939718471346005,23.272705078125,-41.42187250881763,0.5121829499533055,4,0.2525005340576172,-0.20999908447265625,-0.28874969482421875,0.05000019073486328,2.0250015258789062,1,0.022871704212918953,-14.273174960984914,19.70499992370605,1.632353106171953,19.600000381469727,-6.647050903745978,20.170000076293945,0.022871704212918953
5492,2003-04-09,19.57999992370605,19.940000534057614,19.575000762939453,19.725000381469727,1132800.0,-0.004828427803725277,-3.709711557393142,1.9333197701032974,54.388974790798684,66.86990306059687,0.35816458429156484,-0.12700725077159447,0.6691503254406719,2.10309358694224,17.168700459805113,0.3649997711181605,0.5444343011258894,0.023999881744380502,-0.8966268562440263,0.9446266197327873,-0.4363134872498229,0.4843132507385839,-0.8270547615952744,16.363664106888944,-46.111552570835116,0.46031336899420383,4,0.462499618530277,-0.11499977111816051,-0.193750381469723,0.14499950408935902,2.5799999237060582,2,0.038049072632089675,5.32000732421875,19.674999237060547,-14.273174960984914,19.70499992370605,1.632353106171953,19.600000381469727,0.038049072632089675
5493,2003-04-10,19.19499969482422,19.57999992370605,19.0,19.57999992370605,2319000.0,-0.0196629331145044,2.012984825440585,2.6551656099549237,46.811819042053656,63.775417830986015,0.7700598863909747,0.30389602006902905,0.9599894894738128,2.458985283293572,15.510020955714133,0.5799999237060511,0.5592824844962365,-0.38025035858154155,-1.2498870266000885,0.48938630943700545,-0.8150686925908133,0.054567975427730175,-0.2838901823033986,15.5999755859375,-43.7134105640833,0.4348183340092727,4,0.6700000762939453,0.2700004577636719,0.19124984741210938,0.5299997329711914,2.8299999237060547,3,0.0718937791120331,-3.709711557393142,19.57999992370605,5.32000732421875,19.674999237060547,-14.273174960984914,19.70499992370605,0.0718937791120331
5494,2003-04-11,19.575000762939453,19.725000381469727,19.25,19.25,2411200.0,0.019796878049323396,-1.9230724086528868,-0.8441573239666961,55.686856762916904,60.95932877931184,0.3334118391366303,-0.0005234098858508673,0.48378831566546765,2.039814493207725,14.304293402638823,0.5300006866455078,0.5807722574955321,-0.04824934005737447,-0.7915155388142452,0.6950168586994963,-0.41988243943580983,0.3233837593210609,-0.5750007629394531,51.33931536453322,-9.806139497659117,0.37163309937843525,4,0.28999900817871094,-0.1100006103515625,0.03999900817871094,0.14999866485595703,2.2399997711181605,4,0.05031921658300975,2.012984825440585,19.19499969482422,-3.709711557393142,19.57999992370605,5.32000732421875,19.674999237060547,0.05031921658300975
5495,2003-04-14,20.0,20.200000762939453,19.655000686645508,19.700000762939453,1969800.0,0.021711326717553936,-1.7948765601158105,0.9230724086528869,56.709958616316335,59.162789752266015,-0.16979907657973925,-0.3899928749679802,-0.04606160787782443,1.5653446910842561,13.068484374705541,0.625,0.6009100941915477,0.3414999008178725,-0.40308804043893787,1.086087842074683,-0.030794069810532676,0.7137938714462777,-1.0,83.33328035146054,25.66183449012584,0.3722939706284043,4,-0.13500022888183594,-0.5349998474121094,-0.44750022888183594,-0.27500057220458984,1.7250003814697266,0,0.09025001525878906,-1.9230724086528868,19.575000762939453,2.012984825440585,19.19499969482422,-3.709711557393142,19.57999992370605,0.09025001525878906
5496,2003-04-15,18.475000381469727,19.354999542236328,18.334999084472656,19.32999992370605,5362800.0,-0.0762499809265137,1.254147698533131,-2.8500057220604385,40.14300242753442,55.67903017782786,1.2367855405624795,1.1340826939686366,1.3677448306652593,3.043079900133094,12.858652339190723,1.6650009155273438,0.47732645774380345,-1.145999717712403,-2.0425519191840777,-0.24944751624072836,-1.5942758184482422,-0.6977236169765639,2.2549991607666016,7.506765200992434,-46.60398870299302,0.44827610073583746,4,1.0574989318847656,0.9899997711181641,1.016249656677246,1.2499990463256836,3.469999313354492,1,0.18728005483252974,-1.7948765601158105,20.0,-1.9230724086528868,19.575000762939453,2.012984825440585,19.19499969482422,0.18728005483252974
5497,2003-04-16,17.385000228881836,18.645000457763672,17.385000228881836,18.479999542236328,4399200.0,-0.05899865386098457,-1.301371724191989,1.2807016369744804,31.69073404560457,50.72118290028095,2.114073591578112,2.189452154955781,2.3473899792124513,4.0718122787998325,12.661720178341193,1.260000228881836,0.2713480054405899,-2.142749881744386,-3.4809514184820785,-0.8045483450066939,-2.8118506501132323,-1.47364911337554,3.297099304199218,0.0,-49.679133121036536,0.6691007683688469,4,1.432499885559082,1.672499656677246,2.0662498474121094,2.339999198913574,4.559999465942383,2,0.24820250084835038,1.254147698533131,18.475000381469727,-1.7948765601158105,20.0,-1.9230724086528868,19.575000762939453,0.24820250084835038
5498,2003-04-17,19.25,19.325000762939453,18.209999084472656,18.25,4480200.0,0.1072763731127151,-1.0648144223569138,-0.9132425818026633,43.618515350007776,49.41654111185754,0.11716939800879445,0.33576000805010153,0.3965894456695658,2.1813150579523466,12.451968137711411,1.9400005340576172,0.142872653532244,-0.2740000724792466,-1.6150112774755847,1.0670111325170915,-0.9445056749774174,0.3965055300189242,1.3002155609130845,66.25219954860555,20.16934004768052,0.6705056024981697,4,-0.45749950408935547,-0.19250011444091797,0.005000114440917969,0.47499942779541016,2.950000762939453,3,0.1511688232421875,-1.301371724191989,17.385000228881836,1.254147698533131,18.475000381469727,-1.7948765601158105,20.0,0.1511688232421875
5499,2003-04-21,18.75,19.325000762939453,18.625,19.225000381469727,2295000.0,-0.025974025974025983,1.0740728182087906,-0.47500038146972656,38.9601615309066,47.26396646714347,0.5407865120926054,0.8269658212776321,0.814170511799496,2.649857038625079,12.279165714624343,0.7000007629394531,-0.0060178290144534685,-0.7415000915527337,-2.1259667394611483,0.642966556355681,-1.4337334155069392,-0.049266767598528105,1.6736069476318356,48.49021357557673,7.442183095520299,0.6922333239542064,4,0.04250049591064453,0.30749988555908203,0.4200000762939453,0.9749994277954102,3.6800003051757812,0,0.17466664632161466,-1.0648144223569138,19.25,-1.301371724191989,17.385000228881836,1.254147698533131,18.475000381469727,0.17466664632161466
5500,2003-04-22,19.0,19.100000381469727,18.674999237060547,18.700000762939453,1539600.0,0.01333333333333342,-1.4285620865167683,-0.631576833964431,42.76944422254201,45.642162976520105,0.20145012749491897,0.5923728833516861,0.4808618178086377,2.3763194151014595,11.897998761444049,0.4250011444091797,-0.17510806816875757,-0.4820000648498528,-1.8777392855339734,0.9137391558342678,-1.179869675191913,0.2158695454922075,1.3020626788818355,81.97971238721709,42.21990552307702,0.6978696103420595,4,-0.20749950408935547,0.05749988555908203,-0.003749847412109375,0.7249994277954102,3.5,1,0.1481579228451375,1.0740728182087906,18.75,-1.0648144223569138,19.25,-1.301371724191989,17.385000228881836,0.1481579228451375
5501,2003-04-23,19.25,19.364999771118164,18.82999992370605,19.049999237060547,1248800.0,0.013157894736842035,1.4883696172885672,0.6666709052299633,43.917112947175106,44.478622771673045,-0.12871127064773802,0.3372158868058115,0.1456778590017649,2.102799022442806,11.718059905126582,0.5349998474121129,-0.2269470767625421,-0.21775007247924805,-1.6170259510173324,1.1815258060588363,-0.9173880117482902,0.4818878667897941,0.935380180881836,94.19192940881813,56.16988412946589,0.6996379392690429,4,-0.45749950408935547,-0.19250011444091797,-0.28874969482421875,0.47499942779541016,3.454999923706051,2,0.1285714483880378,-1.4285620865167683,19.0,1.0740728182087906,18.75,-1.0648144223569138,19.25,0.1285714483880378
5502,2003-04-24,19.350000381469727,19.45499992370605,19.059999465942386,19.2549991607666,1416400.0,0.005194825011414439,1.5901643444981002,0.475004291518053,44.58388554899895,44.23107460577808,-0.2958833854172376,0.24256356641551235,-0.02672201003354502,1.9722760881885932,11.75054643069563,0.39500045776366477,-0.3002613289256928,-0.11324968338012553,-1.5134798619545329,1.2869804951942818,-0.813364772667331,0.5868654059070799,0.7233646013321078,91.5663075134168,53.43718583825844,0.7001150892872039,4,-0.557499885559082,-0.29250049591064453,-0.3162503242492676,0.3749990463256836,3.3899993896484375,3,0.1341084890023858,1.4883696172885672,19.25,-1.4285620865167683,19.0,1.0740728182087906,18.75,0.1341084890023858
5503,2003-04-25,19.325000762939453,19.51000022888184,19.280000686645508,19.375,892400.0,-0.0012919699244148264,-2.2857220708447374,-0.5263009958239641,48.04270723513713,43.381724658246995,-0.27994281253859654,0.2641744016134524,-0.06752323055269827,1.9688526527471382,11.41016888277753,0.22999954223633168,-0.3746046392490854,-0.12749929428100515,-1.52854946805655,1.2735508794945396,-0.8280243811687775,0.5730257926067672,0.640829629705582,79.09611094947113,36.81162620459513,0.7005250868877729,4,-0.5325002670288086,-0.2675008773803711,-0.29125070571899414,0.39999866485595703,3.049999237060547,4,0.13557561854844913,1.5901643444981002,19.350000381469727,1.4883696172885672,19.25,-1.4285620865167683,19.0,0.13557561854844913
5504,2003-04-28,19.1200008392334,19.475000381469727,19.05500030517578,19.299999237060547,978200.0,-0.01060801633183861,-1.7096825797242339,3.600022888532845,45.894743266858576,42.1800340638628,-0.16346180733368953,0.4081936067339953,0.0805098358731513,2.14977690709728,12.178939137892025,0.4200000762939453,-0.4423399220056936,-0.2804992675781257,-1.6477779655235985,1.086779430367347,-0.9641386165508621,0.40314008139461066,0.7425963468611094,53.29354174804275,8.513355041079286,0.683639348972736,4,-0.6725006103515625,-0.0625009536743164,-0.21500062942504883,0.6049985885620117,2.654998779296875,0,0.1610878550478947,-2.2857220708447374,19.325000762939453,1.5901643444981002,19.350000381469727,1.4883696172885672,19.25,0.1610878550478947
5505,2003-04-29,18.98500061035156,19.2450008392334,18.94499969482422,19.165000915527344,1204600.0,-0.007060681116960232,-1.3076821502978373,1.0000105964756318,45.22822496268401,42.74505878999053,-0.20962468722000693,0.45632778497884985,0.2679879104961316,2.2615880971745774,13.320332926520518,0.3000011444091797,-0.45995117693410137,-0.3454995155334508,-1.6420773451677597,0.9510783141008581,-0.9937884303506053,0.30278939928370363,0.7784926974544426,22.794208394573918,-23.685928819233663,0.6482889148171536,4,-0.537500381469723,0.07249927520752308,-0.12250041961669567,0.7274990081787145,2.5599994659423864,1,0.1814590247074228,-1.7096825797242339,19.1200008392334,-2.2857220708447374,19.325000762939453,1.5901643444981002,19.350000381469727,0.1814590247074228
5506,2003-04-30,19.334999084472656,19.459999084472656,18.854999542236328,18.979999542236328,1764200.0,0.0184355260926492,1.0,-1.9722163353536677,48.36338756388093,44.59757584757679,-0.4747258835455064,0.05188959705242979,-0.05678280918688117,1.8767081284380716,14.315045032704965,0.6049995422363281,-0.5381768359032009,0.04074897766113139,-1.2096708676412717,1.2911688229635345,-0.5844609449900702,0.665958900312333,0.33335450017638024,73.28229603766897,22.042825795653798,0.625209922651202,4,-0.47499942779541016,-0.2774991989135742,-0.8262491226196289,0.3775005340576172,2.2350006103515625,2,0.16369284020649677,-1.3076821502978373,18.98500061035156,-1.7096825797242339,19.1200008392334,-2.2857220708447374,19.325000762939453,0.16369284020649677
5507,2003-05-01,19.5,19.649999618530273,19.01000022888184,19.25,1163000.0,0.008533794845630549,1.3272737361196716,0.704226260194926,52.09910757604715,45.53986387269227,-0.3443788626445894,-0.17401385945135672,-0.2066912731274968,1.6812631787858123,15.415997227525668,0.639999389648434,-0.6578459268732963,0.2387498855590806,-0.9487190649949362,1.4262188361130974,-0.354984589717926,0.8324843608360872,-2.114999771118164,81.13212526600914,24.335891185700135,0.5937344752770078,5,-0.3625001907348633,-0.44250011444091797,-0.46000003814697266,0.21249961853027344,2.104999542236328,3,0.16435897044646408,1.0,19.334999084472656,-1.3076821502978373,18.98500061035156,-1.7096825797242339,19.1200008392334,0.16435897044646408
5508,2003-05-02,19.70499992370605,19.975000381469727,19.350000381469727,19.5,1529400.0,0.010512816600310337,-1.4752516382452363,0.8199996948242045,50.916778511573604,46.86837687054417,-0.5342295697123802,-0.438098130732552,-0.407122997296792,1.4414330538029247,16.079808738238228,0.625,-0.5711400336817718,0.4669998168945284,-0.6623379544495975,1.5963375882386543,-0.09766906877753456,1.0316687025665914,-2.274699707031246,75.89283433497413,17.645989953002584,0.5646688856720622,5,-0.3800001144409144,-0.6475000381469691,-0.6150002479553187,0.007499694824222303,1.7350006103515625,4,0.15402181472535115,1.3272737361196716,19.5,1.0,19.334999084472656,-1.3076821502978373,18.98500061035156,0.15402181472535115
5509,2003-05-05,20.0049991607666,20.625,19.850000381469727,20.25,1090400.0,0.015224523634716602,-1.7927994803748724,-1.1951264898259402,50.03588773888075,47.67575948347069,-0.7124025698702994,-0.7443641068814557,-0.7062273756418449,1.1150200472765164,16.3865196607629,0.9200000762939489,-0.3054239443707303,0.7467491149902337,-0.42369481409058807,1.9171930440710554,0.16152715044982457,1.3319710795306428,-2.4729109375,64.97171305725277,9.489252399194598,0.5852219645404103,5,-0.2774991989135742,-0.9474992752075195,-0.9149994850158691,-0.2924995422363281,1.630001068115238,0,0.11847042932555563,-1.4752516382452363,19.70499992370605,1.3272737361196716,19.5,1.0,19.334999084472656,0.11847042932555563
5510,2003-05-06,20.270000457763672,20.30500030517578,20.0,20.0,904600.0,0.013246753717280013,-1.259257689427655,-1.1020389097788261,65.7318150771147,50.09961527568619,-0.8697753437901454,-1.0170092645095892,-0.9586929962363868,0.8251172901085226,16.709805622657285,0.30500030517578125,-0.23517742563164035,0.9835003852844224,-0.2574926271546367,2.2244933977234815,0.36300387906489107,1.6039968915039537,-2.552337527893066,79.94353387428744,17.63269641679556,0.6204965062195301,5,-0.5300006866455078,-1.2125005722045898,-0.8825006484985352,-0.5575008392333984,0.9699993133544922,1,0.07424761355593201,-1.7927994803748724,20.0049991607666,-1.4752516382452363,19.70499992370605,1.3272737361196716,19.5,0.07424761355593201
5511,2003-05-07,20.125,20.290000915527344,20.0,20.06999969482422,758400.0,-0.007153451134143118,-1.9743730192887046,0.2037044886195058,78.78150881687887,53.899351194339516,-0.6566579992130528,-0.8817764482585666,-0.8125770598900104,0.9427631195481965,16.62613592814683,0.29000091552734375,-0.07738589162864784,0.8159998893737779,-0.4701471811738642,2.10214695992142,0.17292635409995682,1.459073424647599,-2.23289684592163,69.04024329032443,-1.1048876176343896,0.6430735352738216,5,-0.38500022888183594,-1.067500114440918,-0.6000003814697266,-0.41250038146972656,0.06500053405761363,2,0.07055901000218356,-1.259257689427655,20.270000457763672,-1.7927994803748724,20.0049991607666,-1.4752516382452363,19.70499992370605,0.07055901000218356
5512,2003-05-08,20.325000762939453,20.524999618530273,20.125,20.125,1043600.0,0.009937926108792627,-2.999980926586431,3.6363573311138855,67.36672599268363,56.04646438962248,-0.7865216209316728,-1.0783915766929901,-1.0008946763304358,0.7186082572488424,16.930055675040283,0.39999961853027344,0.04199613791407231,0.9787506103515611,-0.3814655472313362,2.3389667679344583,0.29864253156011245,1.6588586891430097,-2.268923798105785,76.47064103388799,5.592121952376928,0.6801080787914493,5,-0.5850009918212891,-1.267500877380371,-0.8000011444091797,-0.6125011444091797,0.45999908447265625,3,0.06125455769501831,-1.9743730192887046,20.125,-1.259257689427655,20.270000457763672,-1.7927994803748724,20.0049991607666,0.06125455769501831
5513,2003-05-09,20.575000762939453,20.625,20.375,20.450000762939453,630000.0,0.012300122539520286,1.2222372927333762,0.6249976158233039,82.07381335478672,60.06636106605893,-0.9393444530304613,-1.2856187666432675,-1.2433191713622413,0.44558282570724117,16.572590309227138,0.2999992370605469,0.14869711348369918,1.1597505569458022,-0.3042112049920007,2.623712318883605,0.42776967597690074,1.8917314379147037,-2.364788415995804,93.54848236501503,19.01850617123462,0.7319808809689011,5,-0.8350009918212891,-1.517500877380371,-0.9787511825561523,-0.8625011444091797,0.3949985504150355,4,0.05006069215570341,-2.999980926586431,20.325000762939453,-1.9743730192887046,20.125,-1.259257689427655,20.270000457763672,0.05006069215570341
5514,2003-05-12,20.559999465942386,20.559999465942386,20.350000381469727,20.475000381469727,495600.0,-0.0007291031076940291,3.9412081500759655,0.6799926757812784,79.88501841210824,63.91711589377273,-0.7806969100164523,-1.257513582901101,-1.2168919176898605,0.4363595025712925,16.42996626244751,0.22500038146972656,0.25040079525262016,1.0954993247985882,-0.45481770202894367,2.64581635162612,0.32034081138482406,1.8706578382123524,-2.204899859815356,89.59991455078182,15.350829118057447,0.7751585134137658,5,-0.8199996948242223,-1.5549993515014684,-0.873749732971195,-0.8474998474121129,0.03000068664550426,0,0.04280160948315914,1.2222372927333762,20.575000762939453,-2.999980926586431,20.325000762939453,-1.9743730192887046,20.125,0.04280160948315914
5515,2003-05-13,21.80500030517578,21.850000381469727,20.8700008392334,20.8700008392334,3784400.0,0.06055451709985382,-1.0962569026680458,11.000112198186418,85.43686443816598,68.03639110202661,-1.7697184834881554,-2.48791137246927,-2.4318956256594255,-0.8311414286395689,17.587126248306404,1.2900009155273402,0.3603825349419125,2.250250148773194,0.3895868085775298,4.110913488968858,1.319918478675362,3.180581818871026,-3.3137066754163733,97.56756394513847,24.773644381838935,0.9303316700978319,5,-1.375,-2.1875,-2.108750343322754,-2.092500686645508,-1.1650009155273402,1,-0.007796380367561362,3.9412081500759655,20.559999465942386,1.2222372927333762,20.575000762939453,-2.999980926586431,20.325000762939453,-0.007796380367561362
5516,2003-05-14,21.934999465942386,22.06999969482422,21.75,21.899999618530273,1347400.0,0.005961896764374197,1.098356555019136,0.03743301326577411,85.55705041694041,71.75394030657031,-1.6674751209204324,-2.472153965707509,-2.520741999136611,-0.9877436252762912,17.412342761099104,0.31999969482421875,0.5224522052137459,2.207249355316165,0.1376208187388066,4.276877891893523,1.172435087027484,3.242063623604846,-3.1750092960461522,93.05911310726282,21.704548642111575,1.0348142682886792,5,-1.2249994277954137,-2.207499504089359,-2.238749504089359,-2.222499847412113,-1.2699985504150426,2,-0.031684509311400766,-1.0962569026680458,21.80500030517578,3.9412081500759655,20.559999465942386,1.2222372927333762,20.575000762939453,-0.031684509311400766
5517,2003-05-15,21.700000762939453,21.899999618530273,21.575000762939453,21.8799991607666,1243600.0,-0.010713412752428209,1.9545442723008766,-5.142833787465418,80.88425547451044,75.08365996911886,-1.215400305483957,-1.9998442911190217,-2.255821698123391,-0.7745178372153134,16.329811023341975,0.35999870300293324,0.7134763028592701,1.7565006256103501,-0.18019786593129794,3.6931991171519982,0.7881513798395261,2.724849871381174,-2.609009640550422,78.48842560505669,7.777970305555783,0.9683492457708232,5,-0.7400007247924805,-1.9725008010864258,-2.003750801086426,-1.9875011444091797,-1.7350006103515625,3,-0.06958526155725797,1.098356555019136,21.934999465942386,-1.0962569026680458,21.80500030517578,3.9412081500759655,20.559999465942386,-0.06958526155725797
5518,2003-05-16,22.15999984741211,22.399999618530273,21.729999542236328,21.799999237060547,1190000.0,0.021198113746533576,-1.6800003051757812,-2.0000211929512246,87.07315518698753,79.19891190779738,-1.442197908400015,-2.35120283031749,-2.6707492339076495,-1.253277159558266,16.3194482296285,0.6999988555908203,0.8804594606629017,2.0709997177124038,-0.0725255902368076,4.214525025661615,0.9992370637377981,3.1427623716870094,-2.771107867779559,88.29268973473889,14.743816753576567,1.0717626539746052,5,-0.9600000381469727,-2.2674999237060547,-2.40625,-2.447500228881836,-2.260000228881836,4,-0.06204873688934498,1.9545442723008766,21.700000762939453,1.098356555019136,21.934999465942386,-1.0962569026680458,21.80500030517578,-0.06204873688934498
5519,2003-05-19,22.024999618530273,22.280000686645508,21.93000030517578,22.15999984741211,1287000.0,-0.006092068132283912,-1.1538560856373208,-0.375,87.0731551869876,81.57017192000548,-1.1069332840661588,-2.064094962455954,-2.4906721199157396,-1.1416052604854556,16.308525417666026,0.35000038146972656,1.0149199400069122,1.7722495079040534,-0.43985689912007686,3.9843559149281838,0.6661963043919883,2.8783027114161186,-2.2747747222299957,75.49017652338685,-4.293804740813684,1.1060532035120652,5,-0.8249998092651367,-2.1324996948242188,-2.359999656677246,-2.3125,-2.5349998474121094,0,-0.04790012819288236,-1.6800003051757812,22.15999984741211,1.9545442723008766,21.700000762939453,1.098356555019136,21.934999465942386,-0.04790012819288236
5520,2003-05-20,21.815000534057614,22.0,21.68000030517578,21.950000762939453,1030400.0,-0.009534578347778155,1.723416688986827,1.0000000000000264,81.31314177328463,81.85146447071725,-0.7316716138109243,-1.7206063499926252,-2.227274456035264,-0.9541570829895676,16.132574325302883,0.3449993133544922,1.1556617022971416,1.4215003967285114,-0.8130961045376459,3.6560968979946686,0.3042021460954345,2.5387986473615882,-1.7468026710897355,29.090921701495624,-49.387427718537275,1.117298250633078,5,-0.5525007247924769,-1.922500610351559,-2.1500005722045863,-2.10250091552734,-1.8850002288818324,1,-0.056154038573469234,-1.1538560856373208,22.024999618530273,-1.6800003051757812,22.15999984741211,1.9545442723008766,21.700000762939453,-0.056154038573469234
5521,2003-05-21,21.725000381469727,21.93000030517578,21.5,21.799999237060547,1041000.0,-0.004125608543872339,1.5671584005648012,0.555546136565916,78.6357818582435,83.10358178911278,-0.43677510084368976,-1.5132641104154203,-2.078017735008167,-0.8894560187270493,16.215875940727187,0.43000030517578125,1.2942250375525646,1.2077502250671373,-1.034324529691478,3.4498249798257525,0.08671284768783138,2.328787602446443,-1.3769863078343612,25.00005298192892,-50.9473451721326,1.1210373773793072,5,-0.35000038146972656,-1.8325004577636719,-2.060000419616699,-2.012500762939453,-1.9150009155273402,2,-0.04994250737720285,1.723416688986827,21.815000534057614,-1.1538560856373208,22.024999618530273,-1.6800003051757812,22.15999984741211,-0.04994250737720285
5522,2003-05-22,21.94499969482422,22.049999237060547,21.649999618530273,21.75,610400.0,0.01012655049443123,-1.0253121770790077,-2.6000356043844257,78.71794859254777,82.7307079266418,-0.4501493811649695,-1.6115073536254094,-2.2359494248856784,-1.1302192147184869,16.481601970452953,0.39999961853027344,1.3188901078870252,1.2979995727539055,-0.9599485812224486,3.5559477267302597,0.16902549576573023,2.426973649742081,-1.350747355801463,49.44443149330626,-25.414773289839225,1.1289740769881762,5,-0.5699996948242188,-2.052499771118164,-2.4462499618530273,-2.2325000762939453,-2.1350002288818324,3,-0.058327582460562355,1.5671584005648012,21.725000381469727,1.723416688986827,21.815000534057614,-1.1538560856373208,22.024999618530273,-0.058327582460562355
5523,2003-05-23,21.94499969482422,22.149999618530273,21.899999618530273,21.975000381469727,678800.0,0.0,-3.1666375268219027,-0.15384991588090302,76.9444490067748,82.40397799271585,-0.2630396113757243,-1.4810960916793725,-2.1809839683322636,-1.1533494346701616,16.883777053906677,0.25,1.3049087704323767,1.1669996261596687,-1.0719365746608887,3.405935826980226,0.04753152574938824,2.286467726569949,-1.1340576822605613,57.051192703175246,-18.271417499586562,1.1194681004102789,5,-0.3099994659423828,-1.640000343322754,-3.0074996948242188,-2.2325000762939453,-2.065000534057617,4,-0.09022554430489771,-1.0253121770790077,21.94499969482422,1.5671584005648012,21.725000381469727,1.723416688986827,21.815000534057614,-0.09022554430489771
5524,2003-05-27,22.200000762939453,22.200000762939453,21.799999237060547,21.850000381469727,835200.0,0.011620007822345846,1.2857205137846661,-11.666412359336258,76.88022594907858,81.45324038281726,-0.29160756123010145,-1.5742319191744976,-2.37063679178317,-1.428236832937003,16.988753237382443,0.40000152587890625,1.3962980374190614,1.268000698089601,-0.9137307380389679,3.44973213421817,0.17713498002531836,2.3588664161538837,-1.1983718376598027,100.0,24.218362303468652,1.0908657180642842,5,-0.2500009536743164,-1.6875009536743164,-3.27500057220459,-2.7550010681152344,-1.8200016021728516,1,-0.10360365159305707,-3.1666375268219027,21.94499969482422,-1.0253121770790077,21.94499969482422,1.5671584005648012,21.725000381469727,-0.10360365159305707
5525,2003-05-28,22.43000030517578,22.4950008392334,22.225000381469727,22.225000381469727,774400.0,0.010360339384325012,-1.6341517877911034,0.5857134293546085,81.36055488027039,80.98696310096503,-0.4734117727529892,-1.615747839589094,-2.553189931522077,-1.6885633480732665,17.10081202339408,0.2950000762939453,1.440354359910458,1.3257502555847154,-0.7501550754604409,3.4016555866298717,0.28779759006213723,2.3637029211072935,-1.260566896706056,93.46728851930446,16.13755962991324,1.0379526655225786,5,-0.43249988555908203,-1.8450002670288086,-3.505000114440918,-3.077500343322754,-1.6800003051757812,2,-0.1310744758830522,1.2857205137846661,22.200000762939453,-3.1666375268219027,21.94499969482422,-1.0253121770790077,21.94499969482422,-0.1310744758830522
5526,2003-05-29,22.5,22.78499984741211,22.25,22.375,1156000.0,0.0031208066817576263,-1.85333251953125,0.609756324491296,80.67701495749489,80.9639363768522,-0.5082899065958557,-1.5141049830427633,-2.5716949346027285,-1.7840007239707987,17.684515296575373,0.5349998474121094,1.5159739997652295,1.2374999046325676,-0.7512355512035072,3.2262353604686425,0.24313217671453202,2.2318676325506033,-1.1449871512233614,74.88988634893214,-2.4432350003528285,0.9943677279180367,5,-0.3575000762939453,-1.692500114440918,-3.5749998092651367,-3.3400001525878906,-1.0849990844726562,3,-0.11422220865885413,-1.6341517877911034,22.43000030517578,1.2857205137846661,22.200000762939453,-3.1666375268219027,21.94499969482422,-0.11422220865885413
5527,2003-05-30,22.70499992370605,22.770000457763672,22.475000381469727,22.475000381469727,815400.0,0.009111107720269018,-1.5652231602341897,1.8399963378905966,80.42857602178083,80.22564980294032,-0.6210486022145894,-1.5459445129320422,-2.7225622762784205,-2.0179752947080445,18.605704168098953,0.2950000762939453,1.4486175170001871,1.2822498321533153,-0.623275338237228,3.1877750025438587,0.3294872469580419,2.235012417348589,-1.1211891551477358,91.87818536706236,15.910626306000296,0.9527625851952722,5,-0.5624999999999964,-1.8850002288818324,-3.779999732971188,-3.569999694824215,-1.4549999237060511,4,-0.1275049754455636,-1.85333251953125,22.5,-1.6341517877911034,22.43000030517578,1.2857205137846661,22.200000762939453,-0.1275049754455636
5528,2003-06-02,22.739999771118164,22.989999771118164,22.63500022888184,22.75,833200.0,0.0015415039651935913,-2.2272786384956893,-0.04347934254391124,80.96594295721675,79.54707066629912,-0.631536130127266,-1.4144301494456357,-2.7043246124776843,-2.0749350467767513,20.16707273236363,0.3549995422363246,1.370291392293396,1.1654996871948242,-0.6450712728645982,2.9760706472542466,0.260214207165113,2.0707851672245354,-0.9639987499432401,78.99160606696874,4.5522947914829075,0.9052854800297113,6,-0.49499988555908203,-1.817500114440918,-3.814999580383301,-3.6424999237060547,-1.5650005340576172,0,-0.128847859923778,-1.5652231602341897,22.70499992370605,-1.85333251953125,22.5,-1.6341517877911034,22.43000030517578,-0.128847859923778
5529,2003-06-03,22.375,22.88999938964844,22.11000061035156,22.614999771118164,1202400.0,-0.01605100152998884,-1.0259746693716387,23.99942780850658,60.79546686048442,77.26732900932133,-0.23654269428910268,-0.9093973613208917,-2.2916488244114497,-1.7310471659958004,21.459976564340465,0.7799987792968821,1.3140164485293866,0.6819998741149895,-1.0018500989277008,2.36584984715768,-0.15992511240635565,1.5239248606363347,-0.3804792038352929,30.11359572406736,-39.68994976243142,0.8419249865213444,6,-0.13000011444091797,-1.452500343322754,-3.4499998092651367,-3.2775001525878906,-1.0249996185302734,1,-0.11150841739590611,-2.2272786384956893,22.739999771118164,-1.5652231602341897,22.70499992370605,-1.85333251953125,22.5,-0.11150841739590611
5530,2003-06-04,21.774999618530273,22.200000762939453,21.674999237060547,22.184999465942386,1882000.0,-0.026815659507026912,1.3863573311138855,1.7083343267450417,47.42765253591763,73.79975908461844,0.3991631125606361,-0.20117972320461774,-1.643191572741415,-1.160891609811486,22.540784730885033,0.7000007629394531,1.1647828431247227,0.006749534606932173,-1.5381204625313423,1.5516195317452066,-0.7656854639622033,0.7791845331760676,1.2150001525878906,7.60458865831495,-56.80942665327936,0.7724349985691371,6,0.5450000762939453,-0.8524999618530273,-3.0224995613098145,-2.934999465942383,0.0,2,-0.06406431605980567,-1.0259746693716387,22.375,-2.2272786384956893,22.739999771118164,-1.5652231602341897,22.70499992370605,-0.06406431605980567
5531,2003-06-05,21.545000076293945,21.84000015258789,21.299999237060547,21.780000686645508,1728400.0,-0.010562550919201885,2.042262601949259,0.5731724336847148,47.50401280658119,70.33154399728883,0.6715669064244949,0.14825853566298264,-1.3775307600307087,-0.9531962272967718,23.46046292207515,0.5400009155273438,1.0132384600939233,-0.2942500114440918,-1.638650518031497,1.0501504951433134,-0.9664502647377944,0.3779502418496108,1.4186996841430677,14.49708649766886,-46.148136839229224,0.6722002532937026,6,0.5999994277954102,-0.6225004196166992,-2.7925000190734863,-2.7899999618530273,0.8050003051757812,3,-0.036899516058423565,1.3863573311138855,21.774999618530273,-1.0259746693716387,22.375,-2.2272786384956893,22.739999771118164,-0.036899516058423565
5532,2003-06-06,21.56999969482422,21.84499931335449,21.25,21.600000381469727,1518200.0,0.0011603443231258392,1.288465276988159,0.12766216479449385,38.951300426903494,66.1100830439698,0.656854806389326,0.23327352595282136,-1.3627807718214626,-0.9976271562349268,24.07469309054823,0.5949993133544886,0.9075815116072441,-0.33150033950805735,-1.4819925974884391,0.8189919184723244,-0.9067464684982482,0.24374578948213355,1.3271520446777352,18.39078947801123,-37.156194714693086,0.5752461289901906,6,0.5500001907348633,-0.5699996948242188,-2.6112499237060547,-3.192500114440918,1.470001220703125,4,-0.007185849860446125,2.042262601949259,21.545000076293945,1.3863573311138855,21.774999618530273,-1.0259746693716387,22.375,-0.007185849860446125
5533,2003-06-09,21.604999542236328,21.799999237060547,21.5,21.56999969482422,644400.0,0.0016226169637132415,-2.428577656675749,-1.1666348782503655,41.82878525536599,62.215478522446176,0.6353699511182676,0.29449394796142414,-1.3600285648343267,-1.052211706837621,24.584418027261584,0.2999992370605469,0.8226978028638889,-0.3480004310607896,-1.3280671763695544,0.6320663142479752,-0.8380338037151738,0.14203294159359459,1.1933230928955076,21.646321607011558,-30.08179077602172,0.49003337265438285,6,0.5150003433227539,-0.4349994659423828,-2.5074996948242188,-2.547499656677246,1.0300006866455114,0,-0.016431360784911253,1.288465276988159,21.56999969482422,2.042262601949259,21.545000076293945,1.3863573311138855,21.774999618530273,-0.016431360784911253
5534,2003-06-10,21.440000534057614,21.524999618530273,21.2450008392334,21.5,1121800.0,-0.0076370752915848605,4.090946923063584,-1.7142779291554149,42.574250694577685,57.90588916848032,0.7612826940429791,0.5573777850442667,-1.1784039162142577,-0.9055606245902403,25.107277042134257,0.3599987030029297,0.7132441136561987,-0.5569994926452679,-1.3311230156543346,0.21712403036379868,-0.9440612541498012,-0.16993773114073463,1.2654227429663116,20.418817843197584,-32.761105991671116,0.3870617615045326,6,0.6774997711181676,-0.020000457763668322,-2.2487506866455043,-2.3825006484985316,1.399999618530277,1,-0.012360134813248269,-2.428577656675749,21.604999542236328,1.288465276988159,21.56999969482422,2.042262601949259,21.545000076293945,-0.012360134813248269
5535,2003-06-11,21.63500022888184,21.63500022888184,21.040000915527344,21.475000381469727,1288000.0,0.009095134793232207,6.4374985098821735,-2.6666878596177925,48.28896869624253,54.307217361674496,0.4935555264041014,0.36784890198044806,-1.3614228169611202,-1.1204355224169227,24.239323012869775,0.5949993133544957,0.6230604550139276,-0.3534997940063427,-1.1401320957799541,0.43313250776726875,-0.7468159448931502,0.03981635688046481,0.9535892531188424,73.91310528822423,16.459399440027056,0.3933161508868059,6,0.3800001144409144,-0.14000034332275746,-2.242500305175785,-2.5775003433227575,1.764999389648434,2,-0.013173091952716987,4.090946923063584,21.440000534057614,-2.428577656675749,21.604999542236328,1.288465276988159,21.56999969482422,-0.013173091952716987
5536,2003-06-12,21.239999771118164,21.799999237060547,21.075000762939453,21.73500061035156,1244800.0,-0.01825747416615997,1.3200021972723306,-3.0937581956463815,37.43314926218551,49.52994772171946,0.7722380865421421,0.7463793111435351,-0.9483071379771317,-0.7617003553679353,23.01092322334821,0.7249984741210938,0.49942949044917384,-0.7137502670288072,-1.568765611296886,0.14126507723927162,-1.1412579391628483,-0.286242594894766,1.1937308542351843,24.84462778195063,-32.233299113717806,0.4275076721340395,6,0.7750005722045898,0.25500011444091797,-1.841249942779541,-2.182499885559082,1.735000610351566,3,0.02518831700457902,6.4374985098821735,21.63500022888184,4.090946923063584,21.440000534057614,-2.428577656675749,21.604999542236328,0.02518831700457902
5537,2003-06-13,20.190000534057614,21.239999771118164,19.940000534057614,21.239999771118164,3159400.0,-0.04943499286136166,1.4761908221950215,2.121206983581439,27.237351005304532,43.560104171506985,1.595780758096879,1.7681044597237836,0.10475592964295899,0.25809393355444854,22.586094440851944,1.2999992370605504,0.298775668563259,-1.6882494926452658,-2.849456846981518,-0.5270421383090138,-2.26885316981339,-1.1076458154771416,2.1043571203131357,13.440869587509907,-41.837697484515104,0.5806036771681256,6,1.2249994277954137,1.274999618530277,-0.7912507057189906,-1.1325006484985316,2.95999908447266,4,0.10698364488740375,1.3200021972723306,21.239999771118164,6.4374985098821735,21.63500022888184,4.090946923063584,21.440000534057614,0.10698364488740375
5538,2003-06-16,20.78499984741211,20.799999237060547,20.315000534057614,20.315000534057614,1597600.0,0.02946999988191279,-1.0638272832416698,-0.44761871891473787,33.13465667236228,40.4866808172712,0.7758947799172233,1.1223556281658844,-0.4805248261868478,-0.36826822002099036,21.65524410799992,0.6099987030029332,0.10034889521045187,-1.0245001792907722,-2.2748638074053673,0.22586344882382292,-1.649681993348068,-0.3993183652334764,1.2268349525210631,45.43010228933279,-4.0183575683673,0.6251818140572971,6,0.2850008010864258,0.6800003051757812,-1.3862500190734863,-1.7274999618530273,3.2350006103515625,0,0.10849175293094837,1.4761908221950215,20.190000534057614,1.3200021972723306,21.239999771118164,6.4374985098821735,21.63500022888184,0.10849175293094837
5539,2003-06-17,20.96999931335449,20.9950008392334,20.61000061035156,20.709999084472656,1138600.0,0.008900623877820868,1.4838461585790017,0.5531927845301507,32.40960881848598,38.81800929311213,0.41419389746240753,0.9004312397057106,-0.6350800438556803,-0.5910583941702292,20.548285819409855,0.3850002288818395,-0.12224652797787172,-0.7867506980896017,-2.0868611228224303,0.5133597266432268,-1.436805910456016,-0.13669548572318746,0.7932153746736184,55.37631707129479,11.021057448241692,0.6500552123664145,6,-0.0774993896484375,0.495000839233402,-1.5712494850158656,-1.9124994277954066,2.4400005340576207,1,0.07939918788967315,-1.0638272832416698,20.78499984741211,1.4761908221950215,20.190000534057614,1.3200021972723306,21.239999771118164,0.07939918788967315
5540,2003-06-18,20.59000015258789,20.96500015258789,20.280000686645508,20.96500015258789,2718200.0,-0.01812108598995521,2.6533304850260415,-1.442306422624089,28.587422946882498,36.71616597536783,0.6799251444945185,1.2479330855675848,-0.23180953077295996,-0.24625394140930013,19.997159674984108,0.6899986267089808,-0.37875764514064514,-1.1054998397827163,-2.505631007803192,0.2946313282377595,-1.805565423792956,-0.4054342557724766,0.954428836963757,34.94624041838657,-5.317470193087608,0.7000655840102386,6,0.3024997711181605,0.875,-1.2175002098083496,-1.5325002670288086,3.325000762939453,2,0.10927634693179944,1.4838461585790017,20.96999931335449,-1.0638272832416698,20.78499984741211,1.4761908221950215,20.190000534057614,0.10927634693179944
5541,2003-06-19,20.63999938964844,20.905000686645508,20.524999618530273,20.774999618530273,1780800.0,0.002428326211268539,-1.0821989391999582,0.360000610351553,26.016223781676956,35.27893523700933,0.5454066193268474,1.1726003619712095,-0.2565094553726368,-0.32297202484795307,19.74744154202548,0.3800010681152344,-0.524734927665687,-1.0012505531311007,-2.478523610467242,0.4760225042050408,-1.7398870817991714,-0.26261402446302995,0.7118981852439212,53.84609741568821,19.28049488404016,0.7386365286680714,6,0.23000049591064098,0.8250007629394496,-0.6162490844726598,-1.0224990844726598,3.9099998474121094,3,0.1337209452760959,2.6533304850260415,20.59000015258789,1.4838461585790017,20.96999931335449,-1.0638272832416698,20.78499984741211,0.1337209452760959
5542,2003-06-20,20.665000915527344,20.82999992370605,20.565000534057614,20.649999618530273,1436600.0,0.0012113142741390082,-1.8648665367602748,-0.11112053010073902,25.84399695356865,33.50284764792073,0.42301535542284796,1.1033574482772366,-0.25233695148940427,-0.38463806226691233,19.348191490054177,0.2649993896484375,-0.5911059171532287,-0.9122490882873535,-2.444016070412875,0.619517893838168,-1.678132579350116,-0.14636559722459097,0.5174690144648473,53.8461743663069,23.87156247143909,0.7658834910627612,6,0.20499897003173828,0.7999992370605469,-0.44625091552734375,-0.9375009536743164,5.209999084472656,4,0.1117831775273086,-1.0821989391999582,20.63999938964844,2.6533304850260415,20.59000015258789,1.4838461585790017,20.96999931335449,0.1117831775273086
5543,2003-06-23,19.96500015258789,20.665000915527344,19.625,20.665000915527344,2522800.0,-0.03387373491057932,1.9714279486215334,-46.66268277177368,23.974068282297736,31.43616071322296,0.9676794844388148,1.736444335464391,0.4817168834850385,0.27345711777321924,19.189059287381667,1.0400009155273438,-0.6655537357243517,-1.5132498741149902,-3.193667288045713,0.16716753981573262,-2.35345858108035,-0.6730411671496306,1.0683734498921496,24.817514183286345,-4.927209038233851,0.8402087069653609,6,0.7474994659423828,1.3424997329711914,0.3787498474121094,-0.23750019073486328,6.034999847412109,0,0.1595291480891643,-1.8648665367602748,20.665000915527344,-1.0821989391999582,20.63999938964844,2.6533304850260415,20.59000015258789,0.1595291480891643
5544,2003-06-24,19.899999618530273,20.209999084472656,19.69499969482422,19.96500015258789,1548000.0,-0.003255724195383558,-1.168416741287439,0.09285780458962077,27.10621260406593,29.082521147425563,0.884245960805238,1.7078626723399495,0.5684668338186079,0.29351326916718534,19.221974399592835,0.5149993896484375,-0.7252367992427118,-1.4632503509521477,-3.247303260031419,0.32080255812712366,-2.3552768054917834,-0.571223896412512,0.9362016796025614,20.522357254898612,-11.526288669270752,0.892026454539636,6,0.8125,1.4075002670288086,0.6462502479553223,-0.00749969482421875,5.725000381469727,1,0.2070352220206566,1.9714279486215334,19.96500015258789,-1.8648665367602748,20.665000915527344,-1.0821989391999582,20.63999938964844,0.2070352220206566
5545,2003-06-25,19.489999771118164,19.96500015258789,19.364999771118164,19.799999237060547,1654200.0,-0.020603007802589612,-1.1428605488400925,4.7691833680565745,25.964895843093245,27.80827076752642,1.070560498559196,1.988250398109198,0.9821991974353921,0.649980137269182,19.019569489206962,0.6000003814697266,-0.8183866473927246,-1.726250171661377,-3.6212542731055954,0.16875392978284154,-2.673752222383488,-0.7787481209392659,1.1766333452760733,8.116878291412972,-25.07161294322473,0.9475020507221097,6,0.8125,1.6875,1.0562500953674316,0.4025001525878906,5.805000305175781,2,0.20112879026827457,-1.168416741287439,19.899999618530273,1.9714279486215334,19.96500015258789,-1.8648665367602748,20.665000915527344,0.20112879026827457
5546,2003-06-26,19.93000030517578,20.01000022888184,19.475000381469727,19.549999237060547,1371600.0,0.022575707502554554,-1.018871998618082,-1.2258120089337903,32.5159928586244,28.394786529006403,0.4751632196245055,1.4185707737213988,0.6002837980074318,0.1651679318444863,18.446665137098627,0.5349998474121129,-0.9024901584460565,-1.1577496528625488,-3.034680046411488,0.7191807406863902,-2.0962148496370183,-0.21928445608807934,0.5283714759742857,38.56658533854468,3.361443362377365,0.9384651967744704,6,0.25,1.2474994659423828,0.6474995613098145,-0.03750038146972656,5.2350006103515625,3,0.19994985194840487,-1.1428605488400925,19.489999771118164,-1.168416741287439,19.899999618530273,1.9714279486215334,19.96500015258789,0.19994985194840487
5547,2003-06-27,19.809999465942386,20.06999969482422,19.71500015258789,20.030000686645508,661200.0,-0.006021115775007302,1.3666696336609743,-0.5789489534708535,31.2041861812082,28.18028980776706,0.5985345777285147,1.3813895706819714,0.8133122801992592,0.24702829342077948,17.79503667632699,0.3549995422363281,-1.0340692684531092,-1.1330004692077615,-2.9295889949630336,0.6635880565475105,-2.031294732085396,-0.2347062063301273,0.4734327936025764,34.230715621905425,-2.578424400089382,0.8982942628776356,6,0.3700008392333949,1.3675003051757777,0.823750495910641,0.08250045776366832,4.579999923706055,4,0.2392730892934769,-1.018871998618082,19.93000030517578,-1.1428605488400925,19.489999771118164,-1.168416741287439,19.899999618530273,0.2392730892934769
5548,2003-06-30,19.809999465942386,19.950000762939453,19.399999618530273,19.875,1432600.0,0.0,4.116240696219937,0.29545533361075293,32.321031970634394,28.170447935783553,0.49806292273442665,1.212807704394951,0.8481342361614601,0.21105534746070376,16.976706131959325,0.5500011444091797,-1.110372122564577,-0.9865004539489703,-2.6380997194137557,0.665098811515815,-1.8123000866813612,-0.16070082121657947,0.3264835954542882,52.66272857165472,13.211072096029689,0.8257996327323919,6,0.355000495910641,1.3675003051757777,0.823750495910641,0.08250045776366832,4.165000915527344,0,0.3061585410178653,1.3666696336609743,19.809999465942386,-1.018871998618082,19.93000030517578,-1.1428605488400925,19.489999771118164,0.3061585410178653
5549,2003-07-01,19.8799991607666,19.90999984741211,19.57999992370605,19.825000762939453,1478200.0,0.003533553594716521,4.739140530409894,-0.8461222453710958,30.434773363635387,28.37570909320054,0.28741106217204404,0.9974443650591773,0.830606813716809,0.11055338003667359,17.231970974227806,0.32999992370605824,-1.0452148843133564,-0.7917507171630866,-2.313108511972686,0.7296070776465129,-1.5524296145678882,-0.031071819758285102,0.1900005340576172,73.04956672068568,36.38908509842824,0.7606788974048005,7,0.2550010681152344,1.2975006103515625,1.0900006294250488,0.012500762939453125,4.51500129699707,1,0.30784713770568395,4.116240696219937,19.809999465942386,1.3666696336609743,19.809999465942386,-1.018871998618082,19.93000030517578,0.30784713770568395
5550,2003-07-02,20.3799991607666,20.44499969482422,19.850000381469727,19.920000076293945,1337200.0,0.025150906494340042,1.016946303300682,8.363863360499392,40.63180194158941,29.999662222079703,-0.2743623871360832,0.4085209613455696,0.3819115140935381,-0.4183889552453799,17.884705931383856,0.5949993133544922,-1.03373495954839,-0.22200069427490376,-1.655779102695675,1.2117777141458674,-0.9388898984852894,0.49488850993548184,-1.0149993896484375,93.77985365435195,53.32694510900707,0.7168892042103852,7,-0.2824993133544922,0.7975006103515625,0.8512506484985352,-0.4874992370605469,4.535001754760742,2,0.2573602087938509,4.739140530409894,19.8799991607666,4.116240696219937,19.809999465942386,1.3666696336609743,19.809999465942386,0.2573602087938509
5551,2003-07-03,20.75,20.84499931335449,20.32999992370605,20.3799991607666,1258200.0,0.018155095901362106,-1.1914899661140428,0.8043512513890502,57.16111527648988,33.479342035737616,-0.7008171220659776,-0.025395106785428112,0.06051312882258841,-0.8169913198547185,18.925553133874185,0.5149993896484375,-1.0276365227149853,0.18775014877319407,-1.1784374672795046,1.5539377648258927,-0.49534365925315527,0.8708439567995434,-1.3634002304077164,93.4256516665877,47.50879867198843,0.6830938080263489,7,-0.6450004577636719,0.42749977111816406,0.5412502288818359,-0.8099994659423828,4.280000686645511,3,0.21903614825512996,1.016946303300682,20.3799991607666,4.739140530409894,19.8799991607666,4.116240696219937,19.809999465942386,0.21903614825512996
5552,2003-07-07,21.415000915527344,21.55500030517578,21.2450008392334,21.25,1874400.0,0.03204823689288405,-2.542866485013624,0.4459474088469846,57.914579607297405,37.25050996073758,-1.3949347673277792,-0.7405730996046387,-0.5503796910963601,-1.5003907998721537,19.68677728024576,0.8050003051757812,-0.949447980285143,0.8605010032653801,-0.4831898493398228,2.204191855870583,0.18865557696278046,1.5323464295679798,-1.9700651641845717,93.50351067097051,45.56187466551219,0.6718454263026009,7,-0.9550008773803711,-0.2375011444091797,0.05999898910522461,-1.330000877380371,3.549999237060547,0,0.1751108960859764,-1.1914899661140428,20.75,1.016946303300682,20.3799991607666,4.739140530409894,19.8799991607666,0.1751108960859764
5553,2003-07-08,21.25,21.350000381469727,20.975000381469727,21.315000534057614,1102600.0,-0.007704922179466611,4.555546136565931,-0.3939404448143309,53.53535791401823,40.18708166184339,-1.1493546656274987,-0.6361470949713706,-0.33126647756664696,-1.3507832446473955,20.624802007613667,0.4400005340576172,-0.8664660635053529,0.7132500648498521,-0.580460951913345,2.006961081613049,0.06639455646825354,1.3601055732314506,-1.678460375427246,84.55694955619147,36.0043613823215,0.6468555083815981,7,-0.7899999618530273,-0.07250022888183594,0.23124980926513672,-1.1649999618530273,3.5499992370605504,1,0.14776467715992658,-2.542866485013624,21.415000915527344,-1.1914899661140428,20.75,1.016946303300682,20.3799991607666,0.14776467715992658
5554,2003-07-09,21.174999237060547,21.334999084472656,20.875,21.125,779400.0,-0.003529447667738994,1.486488715680513,-0.7692127116406419,58.00270942181608,43.746838726145924,-0.9772430516666439,-0.6134704507035167,-0.1953004823142379,-1.2855410659660897,21.830267623950924,0.45999908447265625,-0.7841315850098951,0.6514993667602553,-0.6082423083746562,1.9112410418951669,0.02162852919279956,1.281370204327711,-1.4844519716516125,77.71254632731895,26.30537621831118,0.629870837567455,7,-0.6974992752075195,-0.047499656677246094,0.4087505340576172,-0.9874992370605469,3.1400012969970668,2,0.13223146376830153,4.555546136565931,21.25,-2.542866485013624,21.415000915527344,-1.1914899661140428,20.75,0.13223146376830153
5555,2003-07-10,21.350000381469727,21.3700008392334,21.104999542236328,21.200000762939453,709400.0,0.008264517152987372,1.7894794960598304,3.0000381475547417,59.39152684940504,46.733009169565996,-0.9618002774304522,-0.8547408324528654,-0.30169376807254267,-1.4138165723459686,22.746028294617847,0.2650012969970703,-0.6178233649180669,0.8407505035400398,-0.37160839507788523,2.053109402157965,0.23457105423107905,1.4469299528490005,-1.5475859336747817,83.26531756177089,30.837884002204433,0.606179449308962,7,-0.8725004196166992,-0.567500114440918,0.2337493896484375,-1.1625003814697266,2.7500000000000036,3,0.14262295184485274,1.486488715680513,21.174999237060547,4.555546136565931,21.25,-2.542866485013624,21.415000915527344,0.14262295184485274
5556,2003-07-11,21.774999618530273,21.84000015258789,21.34000015258789,21.524999618530273,1395800.0,0.0199062870944684,1.631571550469307,1.6666709052299633,63.27747730235587,50.29670818302685,-1.2265484043381747,-1.3044858190172164,-0.6630152959870301,-1.8051914247068765,23.864868987048755,0.5,-0.45769327321497855,1.238999748229979,-0.06164241932659209,2.53964191578655,0.5886786644516917,1.8893208320082664,-1.8674300192924775,93.26419442698513,39.321884214598995,0.6503210837782859,7,-1.1549997329711914,-1.1700000762939453,-0.15374994277954102,-1.5874996185302734,2.735000610351566,4,0.14420212867994575,1.7894794960598304,21.350000381469727,1.486488715680513,21.174999237060547,4.555546136565931,21.25,0.14420212867994575
5557,2003-07-14,22.350000381469727,22.645000457763672,21.774999618530273,21.774999618530273,2252000.0,0.026406464891514103,-2.026085860428705,2.3000030517578125,79.40809721207668,55.528604320964874,-1.5682813171164227,-1.8017440587736893,-1.171663180754308,-2.3491100184227705,23.837848734136287,0.8700008392333984,-0.22526525690809862,1.7060005187988274,0.186095045635156,3.225905991962499,0.9460477822169899,2.465953255380665,-2.287836337963924,83.33333333333334,24.645005443142793,0.7599527365818365,7,-1.2375001907348633,-1.3450002670288086,-0.8162508010864258,-2.1625003814697266,2.4799995422363246,0,0.11991052614915199,1.631571550469307,21.774999618530273,1.7894794960598304,21.350000381469727,1.486488715680513,21.174999237060547,0.11991052614915199
5558,2003-07-15,23.040000915527344,23.42499923706055,22.399999618530273,22.399999618530273,3237600.0,0.030872506589740167,-2.203117316604341,1.1130442570638148,83.5469791997379,61.42996052497628,-1.9578072077412507,-2.439202730253143,-1.7925336889053405,-3.010247040031267,24.104660065038768,1.0749988555908239,-0.015001097294824461,2.283250999450683,0.42287618528252224,4.1436258136188435,1.3530635923666026,3.213438406534763,-2.7195532305957535,84.9020220893476,20.502523829645767,0.93018740708408,7,-1.402501106262207,-1.6450014114379883,-1.4800009727478027,-2.8525009155273438,1.625,1,0.08355031078853958,-2.026085860428705,22.350000381469727,1.631571550469307,21.774999618530273,1.7894794960598304,21.350000381469727,0.08355031078853958
5559,2003-07-16,22.63500022888184,23.1200008392334,22.53000068664551,23.09000015258789,1630200.0,-0.017578154103829124,1.2912569581013829,-0.7109359400378433,83.63631912853685,66.20824021241489,-1.2526406656207847,-2.0059128556323422,-1.3313551600708777,-2.5820374866462856,24.746340450804247,0.5900001525878871,0.22431732456405484,1.7950002670288114,-0.2458179983444957,3.8358185324021186,0.7745911343421561,2.8154093997154668,-1.9420063576947726,65.94831413378414,-5.340443064062498,1.0204091326866542,7,-0.7575006484985387,-1.240000724792484,-0.9900002479553258,-2.4475002288818395,2.1149997711181605,2,0.09564828744362952,-2.203117316604341,23.040000915527344,-2.026085860428705,22.350000381469727,1.631571550469307,21.774999618530273,0.09564828744362952
5560,2003-07-17,22.84000015258789,22.875,22.51000022888184,22.63500022888184,1086000.0,0.009056767025982904,1.6545474722393432,-0.4505493584181118,82.7702223776357,69.05369655698664,-1.1979721562920638,-2.1436095800984205,-1.485179950058022,-2.7581695733923475,24.996266556141265,0.3649997711181605,0.48078179212477323,1.8875001907348619,-0.3352452440179192,4.110245625487643,0.7761274733584713,2.9988729081112524,-1.8191656374960061,71.9424776332399,-3.3414353683397167,1.1113727173763908,7,-0.6900005340576172,-1.4450006484985352,-1.0712499618530273,-2.6525001525878906,1.379999160766598,3,0.06457970103395994,1.2912569581013829,22.63500022888184,-2.203117316604341,23.040000915527344,-2.026085860428705,22.350000381469727,0.06457970103395994
5561,2003-07-18,23.399999618530273,23.440000534057614,22.84000015258789,22.84000015258789,1507200.0,0.02451836524523543,-1.1428605488400798,2.7317057285609754,86.78275164469574,72.26127122780868,-1.5003118431132698,-2.6205941137043816,-1.981767405845737,-3.290701568393537,25.459432765241587,0.600000381469723,0.7786791315911472,2.309499645233153,-0.16051228400625206,4.779511574472558,1.0744936806134504,3.5445056098528553,-2.09066533680215,97.59754393200012,16.413440031364615,1.235005964619703,7,-1.2424993515014648,-1.9974994659423828,-1.6449995040893555,-3.2124996185302734,0.8250007629394567,4,0.029914563006451234,1.6545474722393432,22.84000015258789,1.2912569581013829,22.63500022888184,-2.203117316604341,23.040000915527344,0.029914563006451234
5562,2003-07-21,22.97500038146973,23.32999992370605,22.79999923706055,23.274999618530273,1464000.0,-0.018162360854227955,1.5853701653346337,-0.535713434218542,79.83033419023144,75.18293525849904,-0.9283851327264543,-2.1224830252938567,-1.5034348774305322,-2.8363557455080404,25.921597251344487,0.600000381469723,0.9976691520321062,1.7690004348754904,-0.8299079344974984,4.367908804248479,0.46954625018899776,3.068454619561983,-1.3673728244154795,55.28848622675474,-28.284625647708765,1.299454184686494,7,-0.8175001144409215,-1.5725002288818395,-1.2200002670288121,-2.78750038146973,1.2749996185302699,0,0.06681174415344726,-1.1428605488400798,23.399999618530273,1.6545474722393432,22.84000015258789,1.2912569581013829,22.63500022888184,0.06681174415344726
5563,2003-07-22,23.149999618530273,23.149999618530273,22.25,22.97500038146973,2395200.0,0.0076169416389515465,9.285754768392371,-0.5833322736925043,80.22179523339452,77.65172257089662,-0.90019104046225,-2.1572384368391724,-1.6300271800535882,-2.984285466935397,24.98991731481893,0.8999996185302734,1.123877199923566,1.7847496986389153,-0.8833813460299105,4.452880743307741,0.4506841763045024,3.118815220973328,-1.285839844695552,75.63018610264758,-8.890980637454007,1.3340655223344127,7,-0.8774995803833008,-1.7474994659423828,-1.7099995613098145,-2.9624996185302734,1.235000610351566,1,0.07257020876281284,1.5853701653346337,22.97500038146973,-1.1428605488400798,23.399999618530273,1.6545474722393432,22.84000015258789,0.07257020876281284
5564,2003-07-23,24.020000457763672,24.020000457763672,23.34499931335449,23.35000038146973,2125400.0,0.037581030391767856,1.0149285598380853,3.828588555858368,81.48787597095692,80.10687247329129,-1.4798057702957799,-2.8488133193222964,-2.440029942331787,-3.819966891781739,24.311749441856616,0.8700008392333984,1.231844716729757,2.4487504959106445,-0.37471908177962376,5.272220073600913,1.0370157070655104,3.8604852847557787,-1.9352229774977445,100.0,15.962200772256182,1.4117347888451335,7,-1.3400001525878906,-2.327500343322754,-2.752500057220459,-3.832500457763672,0.5550003051757777,2,0.026852641360179286,9.285754768392371,23.149999618530273,1.5853701653346337,22.97500038146973,-1.1428605488400798,23.399999618530273,0.026852641360179286
5565,2003-07-24,23.40999984741211,23.92499923706055,23.375,23.92499923706055,934400.0,-0.025395528673039625,1.1359218986103958,-0.7686557179174126,72.09300630882049,81.08637569623181,-0.6111313535221896,-2.0343822573415054,-1.8160187238612195,-3.1769295021139428,23.268459645724235,0.6450004577636719,1.3738946869550404,1.6427498817443862,-1.1158915047652833,4.401391268254056,0.2634291884895532,3.022070574999219,-1.1599998474121094,65.53669759372407,-16.598394421533854,1.3793206932548343,7,-0.5124998092651367,-1.7174997329711914,-2.2312498092651367,-3.2224998474121094,1.4799995422363317,3,0.05724050240589906,1.0149285598380853,24.020000457763672,9.285754768392371,23.149999618530273,1.5853701653346337,22.97500038146973,0.05724050240589906
5566,2003-07-25,23.915000915527344,23.95000076293945,23.32500076293945,23.47500038146973,665000.0,0.021572023554329967,1.4509792921870142,-0.8543709816005324,71.33104191281541,80.18892510742499,-0.8723911985262518,-2.345800066315853,-2.305043061623529,-3.6411510562781757,22.237475407400556,0.625,1.5323065553215791,1.9485009193420417,-0.8270055685813809,4.724007407265464,0.5607476753803304,3.336254163303753,-1.3818008422851555,94.06782400672421,12.818428170459114,1.3877532439617115,7,-0.7800006866455078,-2.222500801086426,-2.736250877380371,-3.7275009155273438,1.529998779296875,4,0.012753434503492755,1.1359218986103958,23.40999984741211,1.0149285598380853,24.020000457763672,9.285754768392371,23.149999618530273,0.012753434503492755
5567,2003-07-28,24.54999923706055,24.63500022888184,24.024999618530273,24.024999618530273,1301800.0,0.026552301786487487,-1.3238135374621844,1.1931795029629069,76.06633714441375,79.35774265683342,-1.2991174597757116,-2.748393517652577,-2.9087806416125765,-4.235893835211595,21.506198303458753,0.7199993133544957,1.7053500631851364,2.34649925231934,-0.4629553175423169,5.155953822180997,0.9417719673885117,3.7512265372501687,-1.7789111022949236,96.43601745643689,14.960378264725918,1.4047272849308292,7,-1.1074991226196325,-2.5499992370605504,-3.382499217987064,-4.36249923706055,0.75,0,-0.013238243001661876,1.4509792921870142,23.915000915527344,1.1359218986103958,23.40999984741211,1.0149285598380853,24.020000457763672,-0.013238243001661876
5568,2003-07-29,25.875,26.35000038146973,24.73500061035156,24.75,3769800.0,0.05397151951594514,-1.7965393558274054,2.142858699877552,81.00263606589064,79.06511120542828,-2.4358370219567327,-3.790039757041704,-4.201308923797768,-5.507974923585088,20.807898183684674,1.8000011444091797,1.8756403885445359,3.3682499885559096,0.3453976509814325,6.391102326130387,1.856823819768671,4.879676157343148,-2.768407688293454,84.29750607041356,2.2489558440502577,1.511426168787238,7,-1.5749998092651367,-3.0174999237060547,-4.707499980926514,-5.6875,-0.5499992370605504,1,-0.0628019323671497,-1.3238135374621844,24.54999923706055,1.4509792921870142,23.915000915527344,1.1359218986103958,23.40999984741211,-0.0628019323671497
5569,2003-07-30,26.0,26.045000076293945,25.57999992370605,26.0,2439000.0,0.004830917874396157,9.333319204848975,0.0,80.87648867534023,78.85469634961768,-2.272267946348343,-3.618561709814365,-4.28736229318633,-5.578471778845344,20.071861057736,0.4650001525878942,1.9464232447849135,3.187249946594239,0.04721886570205669,6.327281027486421,1.6172344061481496,4.757265487040328,-2.244726074340818,88.42973799647021,6.265142387835866,1.5700155404460903,7,-1.6999998092651367,-3.1424999237060547,-4.990000247955322,-5.8125,-0.41500091552734375,2,-0.06211537581223692,-1.7965393558274054,25.875,-1.3238135374621844,24.54999923706055,1.4509792921870142,23.915000915527344,-0.06211537581223692
5570,2003-07-31,25.625,25.989999771118164,25.20000076293945,25.989999771118164,1486800.0,-0.014423076923076872,3.3287644031040355,-100.0,75.73529168021322,77.62720079800852,-1.6323273732776826,-2.983434249635227,-3.8702002662679327,-5.145725959343228,20.290355806194217,0.7999992370605504,1.9217814514333043,2.5499999046325676,-0.6105795996558108,5.710579408920946,0.9697101524883784,4.130289656776757,-1.3507807831787098,76.03304221830027,-4.532239451326291,1.5802897521441888,7,-1.3249998092651367,-2.7674999237060547,-4.615000247955322,-5.4375,0.27499961853027344,3,-0.04097557998285073,9.333319204848975,26.0,-1.7965393558274054,25.875,-1.3238135374621844,24.54999923706055,-0.04097557998285073
5571,2003-08-01,25.295000076293945,25.684999465942386,25.25,25.584999084472656,1201000.0,-0.012878045803163096,-1.289475929709047,0.794518328848013,70.35244952578603,76.57410250195902,-1.1233895315841167,-2.4195261880476018,-3.4981022361100074,-4.75643881098506,21.311961299863658,0.43499946594238637,1.9291388621033043,1.9927499771118171,-1.117129746441094,5.102629700664728,0.43781011533535974,3.5476898388882745,-0.6056246265429657,54.62365767820364,-24.53432626335939,1.5549398617764558,8,-0.994999885559082,-2.4200000762939453,-4.555000305175781,-5.107500076293945,0.09000015258789418,4,-0.016011096478511733,3.3287644031040355,25.625,9.333319204848975,26.0,-1.7965393558274054,25.875,-0.016011096478511733
5572,2003-08-04,25.165000915527344,25.295000076293945,24.020000457763672,25.295000076293945,1162200.0,-0.005139322410535718,18.615505377290667,0.44827450129239754,65.91760481560583,74.98474801109361,-0.726465220917369,-2.1019497909535865,-3.3337399192441524,-4.567785463700549,22.948046616725,1.2749996185302734,1.9443850519679415,1.6752508163452156,-1.407602531266214,4.758104163956645,0.13382414253949904,3.216677490150932,1.1849994659423864,49.14165215690023,-28.07982024736679,1.5414266738057152,8,-0.3275003433227539,-2.2900009155273438,-4.486250877380371,-4.977500915527344,-0.015001296997070312,0,0.011126515760391253,-1.289475929709047,25.295000076293945,3.3287644031040355,25.625,9.333319204848975,26.0,0.011126515760391253
5573,2003-08-05,24.38999938964844,25.17499923706055,24.34499931335449,25.165000915527344,1024600.0,-0.030796801020607556,1.0880549317671437,5.9615886849479605,62.455636208380504,72.87005470414067,0.27147652395855815,-1.1379912561643586,-2.532672328869044,-3.742192340805243,24.28384871028469,0.8299999237060618,1.8642176096890388,0.7432493209838889,-2.1747498526938642,3.661248494661642,-0.7157502658549895,2.202248907822767,1.9134009933471674,18.271555633838148,-57.88182951209713,1.458999586838877,8,0.4475011825561488,-1.514999389648441,-3.7112493515014684,-4.202499389648441,1.1949996948242152,1,0.0373103677812443,18.615505377290667,25.165000915527344,-1.289475929709047,25.295000076293945,3.3287644031040355,25.625,0.0373103677812443
5574,2003-08-06,23.97500038146973,24.42499923706055,23.21999931335449,24.42499923706055,2015200.0,-0.017015129912419935,4.35556883638725,0.5806425414201501,57.82219407425756,71.28440890030035,0.7592659079752835,-0.5296216481488081,-2.1041128594575653,-3.2753877295841534,25.078085238895685,1.2049999237060618,1.837507312230315,0.18825025558471964,-2.489184174981471,2.86568468615091,-1.1504669596983739,1.5269674708678131,2.2827320030212412,27.25635174532722,-47.387795586274166,1.3387172152830944,8,0.8099994659423793,-1.0100002288818395,-3.3037505149841344,-3.78750038146973,1.5499992370605433,2,0.056308669864011174,1.0880549317671437,24.38999938964844,18.615505377290667,25.165000915527344,-1.289475929709047,25.295000076293945,0.056308669864011174
5575,2003-08-07,24.395000457763672,24.44499969482422,24.0049991607666,24.10000038146973,1084000.0,0.017518251078675995,1.2278589812306548,-0.6555573922663095,56.99227597499298,69.69121268498674,0.5516988633411479,-0.7481598851649593,-2.5128071566975905,-3.6514716481713982,25.981701147461077,0.46999931335448863,1.8092835069263593,0.45600032806396484,-1.97276282883632,2.8847634849642496,-0.7583812503861758,1.6703819065141055,1.741222603881841,47.667386274828424,-23.078867122336113,1.2143815784501417,8,0.3899993896484375,-1.2950000762939453,-3.738750457763672,-3.7950010299682617,1.1299991607666016,3,0.04878043059557591,4.35556883638725,23.97500038146973,1.0880549317671437,24.38999938964844,18.615505377290667,25.165000915527344,0.04878043059557591
5576,2003-08-08,24.915000915527344,25.125,24.5049991607666,24.5049991607666,1115200.0,0.021315861775201617,-2.0243813936611166,1.3898360973717556,63.45353860740288,68.28979062531887,0.21061415150067475,-1.0760262033176637,-3.0174829286221154,-4.122968629889705,27.56463078874144,0.7299995422363281,1.710239309253943,0.8190007209777832,-1.4192518238173726,3.057253265772939,-0.3001255514197929,1.9381269933753593,1.1045731961865286,81.68679416636489,8.614066302295313,1.1191262723975774,8,-0.13000106811523438,-1.5750007629394531,-4.277501106262207,-4.107501029968262,0.7249984741210973,4,0.03953436350825368,1.2278589812306548,24.395000457763672,4.35556883638725,23.97500038146973,1.0880549317671437,24.38999938964844,0.03953436350825368
5577,2003-08-11,25.03000068664551,25.149999618530273,24.709999084472656,24.864999771118164,958400.0,0.004615684001299636,1.172848692638083,0.4024395349810981,63.146857810524324,66.30581526361149,0.19094262511019977,-1.032910364318699,-3.1221145160544665,-4.188702962662127,28.152173352933886,0.4400005340576172,1.7264515319131775,0.8000004768371625,-1.3156629203288368,2.9156638740031617,-0.25783122174583895,1.8578321754201639,0.8775904331339852,92.58319406273083,19.014646729057134,1.0578316985829999,8,-0.3975009918212926,-1.417500495910648,-4.388751029968265,-4.197501182556156,0.46999931335448863,0,0.014182961745811573,-2.0243813936611166,24.915000915527344,1.2278589812306548,24.395000457763672,4.35556883638725,23.97500038146973,0.014182961745811573
5578,2003-08-12,24.96500015258789,25.11000061035156,24.709999084472656,25.045000076293945,479200.0,-0.0025969050049727826,2.8095203494973746,-0.48484533222359893,57.44680467310845,63.70251704114131,0.1265979608906278,-0.8604131343349479,-3.0484156630278534,-4.075512361069123,27.925402969765077,0.4000015258789027,1.722388158054013,0.6387499809265123,-1.4234407622230236,2.700940724076048,-0.3923453906482557,1.6698453525012802,0.8350872949346062,90.41453695907406,19.355387724643478,1.0310953715747688,8,-0.3600006103515625,-1.3524999618530273,-4.146250247955322,-4.055000305175781,0.5699996948242188,1,0.007410353086787502,1.172848692638083,25.03000068664551,-2.0243813936611166,24.915000915527344,1.2278589812306548,24.395000457763672,0.007410353086787502
5579,2003-08-13,24.79999923706055,25.07999992370605,24.614999771118164,24.96500015258789,870000.0,-0.0066092895861743495,1.3544284238075708,2.06251341105782,61.77965279798277,62.151890498671264,0.11563847657802384,-0.5532658405587796,-2.8646875792692263,-3.863989133078526,27.643046533012832,0.4650001525878871,1.6205742233319285,0.36549911499023935,-1.544570953337061,2.2755691833175398,-0.5895359191734109,1.3205341491538896,0.8968846850952268,69.43229331512083,-2.229348667751651,0.9550350341636498,8,-0.3474998474121129,-1.1874990463256871,-3.981249332427982,-3.8774995803833043,0.7750015258788991,2,0.03165322062748377,2.8095203494973746,24.96500015258789,1.172848692638083,25.03000068664551,-2.0243813936611166,24.915000915527344,0.03165322062748377
5580,2003-08-14,24.315000534057614,24.79999923706055,24.295000076293945,24.79999923706055,997000.0,-0.01955639991626157,1.0824763350492803,2.9393697692700003,53.401357785892266,60.26843586090529,0.4417239368858539,0.05049072775630137,-2.3468685567397713,-3.331462971092119,27.236134575154182,0.5049991607666051,1.31094505861428,-0.19324960708618377,-1.9520060520724378,1.5655068379000703,-1.0726278295793108,0.6861286154069433,1.282808003746112,2.3392360785779287,-63.741616661353106,0.8793782224931267,8,-0.057500839233394885,-0.5875005722045863,-3.5125007629394496,-3.3925008773803675,0.9449996948242259,3,0.04976348171483003,1.3544284238075708,24.79999923706055,2.8095203494973746,24.96500015258789,1.172848692638083,25.03000068664551,0.04976348171483003
5581,2003-08-15,24.10000038146973,24.29999923706055,23.899999618530273,24.29999923706055,640400.0,-0.008842284510203302,3.0000190735955035,0.4123698771821443,45.87913210762335,58.04193889335168,0.5245490046641024,0.337948876824953,-2.093455014196433,-3.0752117221143394,26.065195985270616,0.4150009155273402,0.9684842811239598,-0.4432497978210428,-2.1357573549963185,1.2492577593542329,-1.2895035764086806,0.40300398076659505,1.402695787356027,16.000061035156534,-44.330896718213786,0.8462537785876373,8,0.09749889373778942,-0.2550001144409215,-3.470000267028812,-3.177500724792484,0.8249988555908203,4,0.059128598112231145,1.0824763350492803,24.315000534057614,1.3544284238075708,24.79999923706055,2.8095203494973746,24.96500015258789,0.059128598112231145
5582,2003-08-18,24.51000022888184,24.51499938964844,23.920000076293945,24.10000038146973,785200.0,0.01701244153204895,1.8333424159854848,-2.050010967317394,34.983501119859156,54.98947943907153,0.013260918117058651,0.051483265300706904,-2.460291172447409,-3.439640686582571,24.994038352884157,0.5949993133544957,0.6931527163472992,-0.10999994277953817,-1.633890434905524,1.4138905493464478,-0.8719451888425311,0.6519453032834548,0.9013880657250652,50.4132322597023,-6.601659871723712,0.7619452460629923,8,-0.3250007629394567,-0.4475002288818395,-3.8975005149841344,-3.5875005722045934,0.2399997711181605,0,0.04610359649997253,3.0000190735955035,24.10000038146973,1.0824763350492803,24.315000534057614,1.3544284238075708,24.79999923706055,0.04610359649997253
5583,2003-08-19,24.82999992370605,25.04999923706055,24.5049991607666,24.5049991607666,866400.0,0.01305588297984328,-2.3538387501907563,0.7926850826673031,37.65822644736174,52.74903859163866,-0.265702483850518,-0.14356222311763744,-2.73364713425158,-3.7133427922074382,25.048922522909265,0.5450000762939489,0.4914223690882089,0.12599973678588583,-1.2330036767372192,1.4850031503089909,-0.5535019699756667,0.8055014435474384,0.49373281165075866,78.81356480134478,24.707806507880406,0.6795017067615523,8,-0.3050003051757777,-0.5299997329711879,-3.7712497711181605,-3.907500267028805,-0.19000053405761008,1,0.026983490872034777,1.8333424159854848,24.51000022888184,3.0000190735955035,24.10000038146973,1.0824763350492803,24.315000534057614,0.026983490872034777
5584,2003-08-20,24.665000915527344,24.875,24.61000061035156,24.790000915527344,920200.0,-0.0066451473494035795,-1.2553080968767882,-0.38461448173058155,39.40398075977334,50.79478356772537,0.008343538595230626,0.07613994651880418,-2.517640778204658,-3.5124352488961215,24.23615530293125,0.26499938964844105,0.33510801633388354,-0.07124929428100657,-1.3919821733258289,1.2494835847638157,-0.7316157338034195,0.5891171452414063,0.5745824829493742,66.52187397894598,14.562295917283194,0.6603664395224113,8,-0.1400012969970703,-0.36500072479248047,-3.1487512588500977,-3.447501182556149,-0.4500007629394531,2,0.03527260894351225,-2.3538387501907563,24.82999992370605,1.8333424159854848,24.51000022888184,3.0000190735955035,24.10000038146973,0.03527260894351225
5585,2003-08-21,24.75,24.81999969482422,24.6299991607666,24.70000076293945,406200.0,0.0034461415494675407,1.0000200774991468,-0.3999938964844034,43.640602820384636,48.59334625805667,-0.02347145895792835,0.10190217009020586,-2.5558795417799622,-3.5642595967192534,23.379465132447734,0.1900005340576172,0.25601067389148824,-0.05325021743774272,-1.217368303962786,1.1108678690873006,-0.6353092607002644,0.528808825824779,0.4088000350718275,73.91310116746338,21.369713233269053,0.5820590432625221,8,-0.22500038146972656,-0.4499998092651367,-3.113750457763672,-3.3625001907348633,-0.010000228881835938,3,0.033333364159169765,-1.2553080968767882,24.665000915527344,-2.3538387501907563,24.82999992370605,1.8333424159854848,24.51000022888184,0.033333364159169765
5586,2003-08-22,24.21999931335449,24.8799991607666,24.17499923706055,24.82500076293945,657200.0,-0.021414169157394358,-1.028772081969179,-12.100213626305694,39.91460288264119,46.011984599402986,0.44429833785108386,0.691371103882144,-1.971579098408732,-2.998639969565989,22.345005960528553,0.7049999237060511,0.23417953838715988,-0.5985008239746143,-1.720867258242734,0.5238656102935053,-1.1596840411086724,-0.037317606840556294,0.861248692848644,26.5486247668556,-25.333467900119178,0.5611832171340596,8,0.28500080108642933,0.08000087738037465,-2.447499752044674,-2.824999809265133,0.5050010681152415,4,0.04293975825812324,1.0000200774991468,24.75,-1.2553080968767882,24.665000915527344,-2.3538387501907563,24.82999992370605,0.04293975825812324
5587,2003-08-25,24.22500038146973,24.295000076293945,24.03499984741211,24.125,551200.0,0.00020648506428666558,1.1666706403134413,-0.1652894906918516,47.89273243959939,44.950421017901974,0.34989460636271374,0.6964825564887498,-1.88725296103566,-2.969228126650581,20.563504803263722,0.26000022888183594,0.1905301233473864,-0.5772498130798311,-1.7251057984184541,0.5706061722587918,-1.1511778057491426,-0.003321820410519649,0.7817976770194583,18.719275695666184,-35.8687767366435,0.5739279926693114,8,0.26499938964843395,0.07499980926513317,-2.4450001716613805,-2.8225002288818395,0.6499996185302699,0,0.028895721137996988,-1.028772081969179,24.21999931335449,1.0000200774991468,24.75,-1.2553080968767882,24.665000915527344,0.028895721137996988
5588,2003-08-26,24.25,24.270000457763672,24.05500030517578,24.209999084472656,522200.0,0.0010319759808710138,4.374880793438871,0.40000762936541334,53.90070423106783,44.07498228824476,0.23781505365377598,0.5728713908456342,-1.83997468377369,-2.959479771060284,17.531830329680687,0.21500015258789062,0.04528475931592624,-0.47100019454956055,-1.5253775720028635,0.5833771829037424,-0.9981888832762102,0.056188494177089154,0.6853261086837996,25.443825715594905,-31.254768575687756,0.5271886887266509,8,0.22499942779541016,0.05000019073486328,-2.4699997901916504,-2.8474998474121094,0.7450008392333984,1,0.020618556701030855,1.1666706403134413,24.22500038146973,-1.028772081969179,24.21999931335449,1.0000200774991468,24.75,0.020618556701030855
5589,2003-08-27,24.38500022888184,24.420000076293945,24.13999938964844,24.239999771118164,556400.0,0.005567019747704682,1.6046557016376242,3.6249284760634115,49.84567546931675,43.679906475291936,0.04219361077979755,0.32746511285094826,-1.9056020869574546,-3.049492967881278,14.408700535316306,0.28000068664550426,-0.11085004815629063,-0.25524997711181285,-1.1291131024239114,0.6186131482002857,-0.6921815397678621,0.1816815855442364,0.4817128079887887,41.42019714552108,-15.742458563562792,0.4369315626560497,8,0.08999919891357067,0.3999996185302699,-2.547500133514408,-2.982500076293949,0.7199993133544886,2,0.01045721379426423,4.374880793438871,24.25,1.1666706403134413,24.22500038146973,-1.028772081969179,24.21999931335449,0.01045721379426423
5590,2003-08-28,24.57500076293945,24.6200008392334,24.295000076293945,24.42499923706055,323600.0,0.007791697038106671,1.708320750218549,1.0344900160479118,44.15807267326388,43.488677649252,-0.11962746466410934,0.057727684666904366,-2.0103412721629397,-3.1946214521134664,11.846004231189228,0.3250007629394531,-0.20806268785926108,-0.012749481201176138,-0.7535420910864552,0.7280431286841029,-0.38314578614381745,0.35764682374146517,0.22584372499053273,63.90548571970262,9.438283093632322,0.3703963049426402,8,-0.09000110626220348,0.2099990844726598,-2.3887505531311,-2.8825006484985316,0.4149990081787145,3,-0.014649057952195954,1.6046557016376242,24.38500022888184,4.374880793438871,24.25,1.1666706403134413,24.22500038146973,-0.014649057952195954
5591,2003-08-29,24.88999938964844,24.88999938964844,24.47500038146973,24.60000038146973,384200.0,0.012817848094801576,1.862071913866472,1.9333070545751385,47.749174350749904,44.90708578601763,-0.347302561372814,-0.30479530159221113,-2.2362722056014412,-3.461981752011866,9.270031913473078,0.41499900817871094,-0.319171012896188,0.32249917984009,-0.35645139965869177,1.0014497593388718,-0.016976109909300874,0.6619744695894809,-1.6700000762939524,100.0,48.27413330874401,0.33947528974939006,8,-0.3474998474121129,-0.10499954223633168,-2.5949993133544957,-3.197499275207523,-0.24499893188476918,4,-0.006026501494920122,1.708320750218549,24.57500076293945,1.6046557016376242,24.38500022888184,4.374880793438871,24.25,-0.006026501494920122
5592,2003-09-02,25.44499969482422,25.46999931335449,24.8700008392334,24.95000076293945,660200.0,0.022298124499215533,1.2018366604138242,1.7068987062870495,56.666663134538084,47.019134306815005,-0.8445375615144712,-0.8830159406394174,-2.6947252797987673,-3.964115928810145,8.623608377762748,0.5999984741210902,-0.32050010435479237,0.863499546051024,0.12384041236617804,1.60315867973587,0.493669979208601,1.233329112893447,-2.19160037994385,98.23324126831385,49.27789933102591,0.3698295668424237,9,-0.692500114440918,-0.6599998474121094,-3.031249523162842,-3.752499580383301,-0.7950000762939453,1,-0.028296298761636196,1.862071913866472,24.88999938964844,1.708320750218549,24.57500076293945,1.6046557016376242,24.38500022888184,-0.028296298761636196
5593,2003-09-03,25.29999923706055,25.54999923706055,25.26000022888184,25.45000076293945,447600.0,-0.005698583592168904,-1.5217355248537094,-0.30303403950337815,56.98324409281016,48.97238578826354,-0.6994066009828188,-0.7023551503922043,-2.4303053449241183,-3.760408449967745,7.973951662061918,0.28999900817871094,-0.25103997882034434,0.6729990959167509,-0.12658864979858464,1.4725868416320864,0.2732052230590831,1.0727929687744187,-1.9579359222412158,82.2695016273338,34.42118440003483,0.39979387285766776,9,-0.5074996948242223,-0.514999389648441,-2.5787491798400914,-3.2999992370605504,-0.5849990844726598,2,-0.01679838932318989,1.2018366604138242,25.44499969482422,1.862071913866472,24.88999938964844,1.708320750218549,24.57500076293945,-0.01679838932318989
5594,2003-09-04,25.32500076293945,25.43000030517578,25.17499923706055,25.30500030517578,329800.0,0.0009882026337089123,1.2174050055561696,-0.13333502873707637,66.18589675011123,51.47741844712204,-0.6939141400308735,-0.654593699338033,-2.331039220765426,-3.732029100410859,8.589524801737964,0.2550010681152308,-0.14787751280172046,0.6305006027221651,-0.1652570706048948,1.426258276049225,0.23262176605863516,1.028379439385695,-1.850461292785642,82.07182274260147,27.290974012534832,0.3978788366635295,9,-0.5325012207031214,-0.6925010681152308,-1.7462506294250453,-2.4675006866455043,-0.6050014495849609,3,-0.013030598766613721,-1.5217355248537094,25.29999923706055,1.2018366604138242,25.44499969482422,1.862071913866472,24.88999938964844,-0.013030598766613721
5595,2003-09-05,25.584999084472656,25.70000076293945,24.18000030517578,24.18000030517578,1133800.0,0.010266468458065559,-1.163703599122478,70.24833110815668,73.4597025017311,55.20465173813203,-0.9197313927861472,-0.865230014820245,-2.4479690165710295,-3.9433787617869136,8.684156920399936,1.5200004577636683,-0.06903560379594609,0.8309989929199233,-0.044435002353448994,1.7064329881932956,0.3932819952832354,1.2687159905566112,-1.9859320283044433,92.43410237941691,31.39496926364781,0.4377169976366867,9,-0.717498779296875,-0.9799995422363281,-2.006248950958252,-2.727499008178711,-0.6099987030029261,4,-0.01876097554866185,1.2174050055561696,25.32500076293945,-1.5217355248537094,25.29999923706055,1.2018366604138242,25.44499969482422,-0.01876097554866185
5596,2003-09-08,25.899999618530273,26.05500030517578,25.709999084472656,25.75,754800.0,0.01231192281921123,-1.999991707232123,0.10676138708486284,72.63842879189646,57.95417355505393,-1.0855162471522277,-1.1622420406203915,-2.6274756305990152,-4.183055136431847,8.287073748379514,0.470001220703125,0.022304128431446912,1.0967495918273933,0.08323982154781362,2.110259362106973,0.5899947066876052,1.6035044769671813,-2.1328578658203625,91.73329671223959,28.13763795599351,0.5067548851397892,9,-0.8449993133544922,-1.2624998092651367,-2.321249485015869,-3.042499542236328,-0.7749996185302734,0,-0.0351351297612007,-1.163703599122478,25.584999084472656,1.2174050055561696,25.32500076293945,-1.5217355248537094,25.29999923706055,-0.0351351297612007
5597,2003-09-09,25.38500022888184,25.899999618530273,25.29999923706055,25.899999618530273,642200.0,-0.019884146611337195,1.3301013303309395,-3.433337995752936,58.499240565486744,58.46512203665603,-0.43434242260094535,-0.6527501732236303,-1.9763044901221107,-3.5775573834105536,7.709120833289128,0.600000381469723,0.07444880275341603,0.5640002250671436,-0.4782570379365936,1.6062574880708809,0.04287159356527326,1.085128856569014,-1.3890726209253401,64.26666259765645,2.488729906761762,0.5211286315018694,9,-0.2875003814697301,-0.7475004196167028,-1.7975001335144078,-2.527500152587894,-0.860000610351566,1,-0.029151064189325115,-1.999991707232123,25.899999618530273,-1.163703599122478,25.584999084472656,1.2174050055561696,25.32500076293945,-0.029151064189325115
5598,2003-09-10,25.149999618530273,25.395000457763672,25.1200008392334,25.35000038146973,338400.0,-0.009257459453720807,-1.1153953372360872,0.38835145625315765,57.27134271012713,59.29019617452386,-0.06509682227892455,-0.4249675439997205,-1.6050552900488668,-3.2822848982247237,7.1809124319539706,0.27499961853027344,0.1921024248839558,0.31974964141845774,-0.731136643617635,1.3706359264545505,-0.20569350109958862,0.8451927839365041,-0.9481647408518441,51.733296712239586,-9.05441430776304,0.5254431425180462,9,-0.03249931335449219,-0.5124998092651367,-1.2937493324279785,-2.292499542236328,-0.3199996948242223,2,-0.019880716007311783,1.3301013303309395,25.38500022888184,-1.999991707232123,25.899999618530273,-1.163703599122478,25.584999084472656,-0.019880716007311783
5599,2003-09-11,25.584999084472656,25.645000457763672,25.22500038146973,25.22500038146973,591200.0,0.017296201691465507,-1.333342163682918,-1.799986648610452,61.32969841646127,61.198154590434676,-0.34863864420109536,-0.841273960244834,-1.8981989283396814,-3.6458875223208587,6.6492675336595335,0.49500083923339844,0.28153572239984825,0.7154991149902337,-0.3879537713845522,1.8189520013650196,0.16377267180283894,1.2672255581776284,-1.1978476640444917,74.93326822916667,15.152908223464806,0.5517264431873932,9,-0.467498779296875,-0.9474992752075195,-1.7287487983703613,-2.727499008178711,-0.9349994659423828,3,-0.034004258863263415,-1.1153953372360872,25.149999618530273,1.3301013303309395,25.38500022888184,-1.999991707232123,25.899999618530273,-0.034004258863263415
5600,2003-09-12,25.524999618530273,25.59499931335449,25.375,25.54999923706055,515400.0,-0.0023451033062102944,2.8260826298245325,-0.06944363499574549,70.29549367401019,63.70330118190804,-0.1561289363016236,-0.7230475061387516,-1.7102350344634658,-3.5181070608404887,6.503737384514519,0.21999931335448863,0.35028109875417,0.5949996948242173,-0.5131181566819158,1.7031175463303505,0.040940769071152516,1.1490586205772821,-0.9710633096273469,43.31540220599785,-19.814752379385475,0.5540589257530663,9,-0.4074993133544922,-0.5474996566772461,-1.6499996185302734,-2.667499542236328,-1.1849994659423828,4,-0.03153772055657078,-1.333342163682918,25.584999084472656,-1.1153953372360872,25.149999618530273,1.3301013303309395,25.38500022888184,-0.03153772055657078
5601,2003-09-15,25.524999618530273,25.559999465942386,25.20499992370605,25.47500038146973,897600.0,0.0,4.916711701687786,-1.9999999999995737,70.24921507530763,65.21247361977133,-0.06323100585136388,-0.643825628863695,-1.5915603150929378,-3.453629726429213,6.900942642627336,0.35499954223633523,0.4362996385595608,0.52374973297119,-0.5421068611522912,1.5896063270946712,-0.009178564090550623,1.0566780300329306,-0.82095691000006,51.923001682381944,-16.129814012906188,0.5329282970617403,9,-0.4074993133544922,-0.5474996566772461,-1.5824995040893555,-2.667499542236328,-2.449998855590824,0,-0.021547472880715013,2.8260826298245325,25.524999618530273,-1.333342163682918,25.584999084472656,-1.1153953372360872,25.149999618530273,-0.021547472880715013
5602,2003-09-16,25.63999938964844,25.79999923706055,25.35000038146973,25.559999465942386,738600.0,0.004505377975977831,1.2499964237179029,1.6000228885329588,71.06060168193517,66.77662446300744,-0.16501418249431765,-0.7060264257981714,-1.605540490866396,-3.504425579406803,7.0403695113427975,0.4499988555908203,0.5413400711741723,0.5822495460510275,-0.4937145137083192,1.6582136058103742,0.044267516171355936,1.120231575930699,-0.8008609214536726,76.4705552361052,2.902905774067378,0.5379820298796731,9,-0.5224990844726598,-0.6624994277954137,-1.577499389648441,-2.7824993133544957,-3.284999847412113,1,-0.020085780105609574,4.916711701687786,25.524999618530273,2.8260826298245325,25.524999618530273,-1.333342163682918,25.584999084472656,-0.020085780105609574
5603,2003-09-17,25.5,25.70000076293945,25.35000038146973,25.690000534057614,713000.0,-0.00546019473405146,2.3333212232405245,-2.3750089407051984,66.86838595521274,66.8524565969076,0.007083741417734046,-0.5409958070901268,-1.3587462192962647,-3.299985377754112,6.591509948105944,0.35000038146971946,0.615597003423666,0.40875015258789205,-0.6790132499676744,1.4965135551434585,-0.1351315486898912,0.9526318538656753,-0.5392753481071288,49.57990197178403,-26.895294601110415,0.543881701277783,9,-0.38249969482421875,-0.5225000381469727,-1.377500057220459,-2.6424999237060547,-3.3299999237060547,2,-0.03823530907724415,1.2499964237179029,25.63999938964844,4.916711701687786,25.524999618530273,2.8260826298245325,25.524999618530273,-0.03823530907724415
5604,2003-09-18,25.53499984741211,25.67499923706055,25.45000076293945,25.625,1434400.0,0.0013725430357689472,1.3684221093420466,0.4736836821763879,65.23809177804989,65.93894429427635,0.005593080386518068,-0.5349002438041914,-1.281924735705168,-3.266413410635856,6.118393456322559,0.22499847412110086,0.614369607198622,0.40025005340576314,-0.6853222960660723,1.4858224028775986,-0.1425361213301528,0.9430362281416791,-0.46484763019094544,55.46223605630365,-21.6692400853115,0.5427861747359172,9,0.05250072479248047,-0.557499885559082,-1.4262499809265137,-2.677499771118164,-3.075000762939453,3,-0.027609161069860222,2.3333212232405245,25.5,1.2499964237179029,25.63999938964844,4.916711701687786,25.524999618530273,-0.027609161069860222
5605,2003-09-19,25.57500076293945,25.625,25.459999084472656,25.60000038146973,857400.0,0.001566513247165613,3.40009155413138,0.2777730682830442,61.91306736158279,64.74723746868595,-0.04020302362061301,-0.5374821222114612,-1.2129756655716548,-3.2347581849238445,5.619709161432524,0.16500091552734375,0.6248799610332689,0.39900093078612997,-0.6877108643405698,1.4857127259128298,-0.1443549667772217,0.9423568283494816,-0.4063637369228239,62.18508676041996,-11.555750036045069,0.54335589756335,9,-0.06500053405761363,-0.5975008010864222,-1.5425009727477992,-2.7175006866455043,-3.100000381469723,4,-0.036168176610559044,1.3684221093420466,25.53499984741211,2.3333212232405245,25.5,1.2499964237179029,25.63999938964844,-0.036168176610559044
5606,2003-09-22,25.26000022888184,25.57999992370605,25.114999771118164,25.51000022888184,578600.0,-0.012316736057113808,1.3846198990571523,10.000152590216125,46.48957400620636,63.41283007321036,0.19496959443972628,-0.14816912917504865,-0.8041402587625512,-2.8547942327558857,5.82730032796116,0.4650001525878871,0.5951479944516151,0.0320003509521527,-0.957259444249619,1.0212601461539244,-0.4626295466487349,0.5266302485530403,0.7950000762939418,21.16796654201641,-47.43099509482743,0.49462989760088605,9,0.19749927520751598,-0.28250026702881215,-1.2675004005432164,-2.402500152587894,-2.420000076293949,0,-0.03642122200941378,3.40009155413138,25.57500076293945,1.3684221093420466,25.53499984741211,2.3333212232405245,25.5,-0.03642122200941378
5607,2003-09-23,24.92499923706055,25.32500076293945,24.60000038146973,25.20000076293945,1231600.0,-0.013262113570302159,1.7618981878424238,1.1000061035155966,43.36283365088709,61.86744017773924,0.5116643960044449,0.25503886973108436,-0.3957992924065543,-2.4587529099551553,6.496894270831799,0.7250003814697195,0.5055195493017877,-0.3380005836486788,-1.2217506620364453,0.5457494947390877,-0.7798756228425638,0.10387445554520625,1.11120105743408,29.54534026220852,-35.78255795546121,0.441875039193884,9,0.27500057220458984,0.06250095367431285,-0.9037494659423864,-2.067499160766605,-1.9499988555908203,1,-0.07422260905710965,1.3846198990571523,25.26000022888184,3.40009155413138,25.57500076293945,1.3684221093420466,25.53499984741211,-0.07422260905710965
5608,2003-09-24,24.75,24.9950008392334,24.75,24.989999771118164,721800.0,-0.007021032795072157,-1.0416756073719096,0.8727215980025195,40.336116674659436,59.5348199842057,0.6972835390639531,0.49478538335503686,-0.17022565861001482,-2.2263845247154066,7.202673902407114,0.24500083923339844,0.38642546985362003,-0.5379998207092278,-1.3239712456993935,0.2479716042809379,-0.9309855332043107,-0.14501410821414495,1.2287522979736352,13.953467740933545,-47.22170404564494,0.3929857124950829,9,0.44999980926514027,0.2950000762939453,-0.6262502670288086,-1.8924999237060547,-2.110000610351559,2,-0.09676769526317863,1.7618981878424238,24.92499923706055,1.3846198990571523,25.26000022888184,3.40009155413138,25.57500076293945,-0.09676769526317863
5609,2003-09-25,24.63999938964844,24.97500038146973,24.625,24.649999618530273,1159800.0,-0.0044444691051135354,-16.500453006533007,0.04166766007834551,33.27434620157534,55.42135915393516,0.7366003873447404,0.6586381269240711,0.0031702464586231827,-2.063862123879222,7.801944722069765,0.3500003814697301,0.34850240221670603,-0.6607503890991175,-1.3913683973626405,0.06986761916440543,-1.0260593932308772,-0.29544138496735783,1.2836028316650392,3.9023437136557044,-51.11623963144712,0.3653090041317607,9,0.5600004196166992,0.40500068664550426,-0.2274994850158727,-1.7824993133544957,-1.1149997711181676,3,-0.10024348110950732,-1.0416756073719096,24.75,1.7618981878424238,24.92499923706055,1.3846198990571523,25.26000022888184,-0.10024348110950732
5610,2003-09-26,24.21500015258789,24.645000457763672,24.165000915527344,24.625,701400.0,-0.017248346087179622,1.1333276819395584,40.999046347525535,21.294722784534557,49.98197112162704,1.0686101658250955,1.1123130352893398,0.4813245522497809,-1.5925105496947083,8.375271573388796,0.4799995422363281,0.3194230424720068,-1.0677495956420913,-1.8861206730084952,-0.24937851827568736,-1.476935134325295,-0.6585640569588875,1.6556579951318398,3.5335174633728235,-44.90595223579192,0.4091855386832027,9,0.7674999237060547,0.8299999237060547,0.19749975204467773,-1.3575000762939453,-0.6300010681152344,4,-0.07247578183176984,-16.500453006533007,24.63999938964844,-1.0416756073719096,24.75,1.7618981878424238,24.92499923706055,-0.07247578183176984
5611,2003-09-29,24.739999771118164,24.79999923706055,24.209999084472656,24.29999923706055,609000.0,0.02168076048821188,1.1071454116300554,-1.073172433684711,39.049227086555376,46.4251517221404,0.46997057493011596,0.606600350386092,-0.0013767323433739875,-2.065319161975623,8.510631686514932,0.5900001525878942,0.2443870997968034,-0.5352499961853034,-1.371333975282944,0.3008339829123372,-0.9532919857341255,-0.11720800663648134,1.0283189426700226,49.568873381631064,3.0020807018162117,0.4180419895488204,9,0.19250106811523438,0.30500030517578125,-0.3274998664855957,-1.8824996948242188,-1.375,0,-0.09155211845606526,1.1333276819395584,24.21500015258789,-16.500453006533007,24.63999938964844,-1.0416756073719096,24.75,-0.09155211845606526
5612,2003-09-30,24.72500038146973,24.895000457763672,24.42499923706055,24.67499923706055,772400.0,-0.0006062809129830926,1.4102546546488057,0.11363882663522527,42.20184449465387,43.68442489318941,0.38166397732183555,0.595421043991383,0.07031988891166563,-2.000879575319839,7.8852512809587605,0.47000122070312145,0.1375457400803235,-0.5142494201660135,-1.3809992345692699,0.3525003942372429,-0.9476243273676417,-0.0808745129643853,0.9471192644228061,67.46982137563555,20.66607758751246,0.43337490720162747,9,0.1949996948242152,0.3199996948242152,-0.3225002288818395,-1.8675003051757848,-1.370000839233402,1,-0.07623863295446343,1.1071454116300554,24.739999771118164,1.1333276819395584,24.21500015258789,-16.500453006533007,24.63999938964844,-0.07623863295446343
5613,2003-10-01,24.875,25.125,24.78499984741211,24.79999923706055,756000.0,0.006066718552719896,-5.47622161671208,1.4999809269501483,35.450830244312684,40.37472916721861,0.14939522673547145,0.43421125563146035,-0.0257121268418814,-2.104056616914427,6.974344556981395,0.3999996185302699,0.02712925790370946,-0.3429998397827134,-1.2241974220428808,0.538197742477454,-0.7835986309127954,0.09759895134736851,0.7066925220706253,73.95830849804099,29.444047919415418,0.44059879113008305,10,0.020000457763671875,0.18000030517578125,-0.48000001907348633,-2.0174999237060547,-1.3500003814697266,2,-0.07638189421227215,1.4102546546488057,24.72500038146973,1.1071454116300554,24.739999771118164,1.1333276819395584,24.21500015258789,-0.07638189421227215
5614,2003-10-02,24.9950008392334,25.125,24.70000076293945,24.875,744600.0,0.00482415434104122,1.236843029880207,1.5999949137887945,39.40002441406247,37.87327995082746,-0.06175395025702812,0.30379580534807005,-0.11728526641274684,-2.175822200197146,6.209252754804362,0.4249992370605504,-0.10293266542981527,-0.20649900436401225,-1.091610113579339,0.6786121048513145,-0.6490545589716739,0.23605655024364935,0.5016901864446304,86.45840783921037,40.0660946848798,0.4425555546076633,10,-0.12250041961669922,0.10249900817871094,-0.6075010299682617,-2.137500762939453,-1.0500011444091797,3,-0.09421889860025245,-5.47622161671208,24.875,1.4102546546488057,24.72500038146973,1.1071454116300554,24.739999771118164,-0.09421889860025245
5615,2003-10-03,25.104999542236328,25.290000915527344,25.024999618530273,25.149999618530273,572400.0,0.004400828138011903,-1.5853794694777585,-0.37499801319240245,41.9540175286157,37.369329231095165,-0.2742766510256871,0.16442299297366247,-0.17732680608191487,-2.2563354298719815,6.816223410854319,0.2950000762939453,-0.21111259873519117,-0.072500324249269,-0.9396764578487264,0.7946758093501884,-0.5060883910489977,0.3610877425504597,0.3117900768326578,82.8702722558951,35.64178759779714,0.4335880667997283,10,-0.3599987030029297,0.005001068115234375,-0.47499990463256836,-2.247499465942383,-1.364999771118164,4,-0.06293566829379471,1.236843029880207,24.9950008392334,-5.47622161671208,24.875,1.4102546546488057,24.72500038146973,-0.06293566829379471
5616,2003-10-06,24.989999771118164,25.270000457763672,24.98500061035156,25.1299991607666,598000.0,-0.0045807517711637935,-2.800055949746822,3.1110922731318613,37.54789384028384,36.723224807694805,-0.22529648698341376,0.2189795112416455,-0.028956355119404975,-2.1142952770695587,7.022272663661427,0.2849998474121129,-0.3229606545112773,-0.14200010299682475,-0.9424892994386127,0.6584890934449632,-0.5422447012177187,0.2582444952240692,0.3516825257383225,65.31785407157491,20.88824269895943,0.40024459822089387,10,-0.2624988555908203,0.12000083923339844,-0.35500001907348633,-2.1324996948242188,-1.4050006866455078,0,-0.056222516987347815,-1.5853794694777585,25.104999542236328,1.236843029880207,24.9950008392334,-5.47622161671208,24.875,-0.056222516987347815
5617,2003-10-07,24.645000457763672,24.899999618530273,24.48500061035156,24.899999618530273,1747000.0,-0.01380549485851612,2.2549048940483325,1.8214305177111716,34.81349983399615,36.10960071428777,0.08471704283831016,0.5330258853657632,0.3256217212568231,-1.7402349576715466,7.903021390800749,0.5049991607666051,-0.43827753916537304,-0.4499994277954116,-1.2694341878775646,0.3694353322867414,-0.8597168078364881,-0.04028204775433508,0.6450004577636719,19.875749907594678,-22.915001500644355,0.4097173800410756,10,0.08250045776367188,0.4650001525878906,0.018749237060546875,-1.7875003814697266,-0.25,1,-0.051937539576806246,-2.800055949746822,24.989999771118164,-1.5853794694777585,25.104999542236328,1.236843029880207,24.9950008392334,-0.051937539576806246
5618,2003-10-08,24.649999618530273,24.78000068664551,24.489999771118164,24.67499923706055,947800.0,0.0002028468522516924,1.468066456184163,0.09803804238069205,34.111294731125184,36.20259499534887,0.07156712862303394,0.5150544620076261,0.28774163748834525,-1.7231938832394924,8.59935078560171,0.2900009155273473,-0.48374988254065343,-0.4200002670288079,-1.262552600643204,0.4225520665855882,-0.8412764338360077,0.0012758997783919312,0.6200008392333984,20.496763431994513,-19.83640113603941,0.42127616680719865,10,0.07750129699707031,0.46000099182128906,0.11875009536743164,-1.7924995422363281,0.3400001525878906,2,-0.05253550086550296,2.2549048940483325,24.645000457763672,-2.800055949746822,24.989999771118164,-1.5853794694777585,25.104999542236328,-0.05253550086550296
5619,2003-10-09,24.71500015258789,25.07999992370605,24.65999984741211,24.70000076293945,534800.0,0.0026369385421309843,-7.8419932540956525,-0.5999847409781601,34.697484741197684,37.691790768311435,0.020477721714787123,0.4021524698549186,0.18590781877291818,-1.7633968816109622,9.388876619072715,0.4300003051757777,-0.49437681330050154,-0.3114997863769524,-1.1316351146361683,0.5086355418822635,-0.7215674505065621,0.0985678777526573,0.48870033264160284,28.57136087496359,-8.62599751593461,0.4100676641296087,10,0.034999847412109375,0.3950004577636719,0.07374954223632812,-1.8575000762939453,0.4349994659423828,3,-0.04814891874208682,1.468066456184163,24.649999618530273,2.2549048940483325,24.645000457763672,-2.800055949746822,24.989999771118164,-0.04814891874208682
5620,2003-10-10,24.71999931335449,25.07500076293945,24.649999618530273,24.92499923706055,574200.0,0.00020227233403735667,-1.463779653801692,-13.6672177009128,39.19996520990768,37.70853944868391,0.10576868229416192,0.3517888945907437,0.155463261906732,-1.7399646007221357,10.226910667035503,0.42500114440917613,-0.48006989037708436,-0.26625061035156605,-1.062028114634824,0.5295268939316919,-0.664139362493195,0.13163814179006295,0.42137919769287535,29.936146328899728,-8.905110658108281,0.39788875214162894,10,0.13750076293945668,0.39000129699707387,-0.007499694824215197,-1.8624992370605433,0.470001220703125,4,-0.03135111812529834,-7.8419932540956525,24.71500015258789,1.468066456184163,24.649999618530273,2.2549048940483325,24.645000457763672,-0.03135111812529834
5621,2003-10-13,24.97500038146973,25.18000030517578,24.82500076293945,24.82500076293945,477200.0,0.010315577475662918,-3.733339267321772,-0.7317057285609375,51.03308309195878,38.689788181717795,-0.12560014387856455,0.05636019301977768,-0.11190618506021721,-1.9633257209783785,10.845684703369427,0.4600009918212926,-0.42659462600625986,0.016250419616703482,-0.7380696413129897,0.7705704805463967,-0.3609096108481431,0.39341045008155007,-0.8099994659423864,70.50359514792316,29.227102700820815,0.37716003046484614,10,-0.08749961853027699,0.13500022888183238,-0.23875045776367543,-2.117500305175785,0.375,0,-0.04944947313265624,-1.463779653801692,24.71999931335449,-7.8419932540956525,24.71500015258789,1.468066456184163,24.649999618530273,-0.04944947313265624
5622,2003-10-14,25.125,25.125,24.85000038146973,24.899999618530273,524400.0,0.006005990640206793,1.444436909252713,1.500006357844874,57.82882099408445,41.1762315983591,-0.2379118251348551,-0.14145247315022402,-0.2685952802604703,-2.0840046979408946,11.57167504847139,0.2749996185302699,-0.28494350185347983,0.19200000762939595,-0.4967091062427329,0.8807091215015248,-0.15235454930666847,0.5363545645654604,-0.9396990966796892,92.02894744843944,45.34251575429285,0.34435455693606387,10,-0.23749923706054688,-0.0924997329711914,-0.278749942779541,-2.2674999237060547,0.9650001525878906,1,-0.06129356877720771,-3.733339267321772,24.97500038146973,-1.463779653801692,24.71999931335449,-7.8419932540956525,24.71500015258789,-0.06129356877720771
5623,2003-10-15,24.524999618530273,24.81999969482422,24.25,24.25,1921200.0,-0.023880612197800022,-3.1454580764188957,1.2222184546263721,48.00693389855267,42.13255487441357,0.3433240968608402,0.40238878372967335,0.3425900832102755,-1.4578749789069398,12.691668872938022,0.875,-0.25559270178088056,-0.3592503547668464,-1.016271569833897,0.2977708603002043,-0.68776096230037,-0.030739747233322845,-0.3198047271728548,29.569841751642777,-21.597860676246604,0.3285106075335251,10,0.24500083923339844,0.4575004577636719,0.3425002098083496,-1.6499996185302734,1.3350009918212855,2,-0.005300679420536247,1.444436909252713,25.125,-3.733339267321772,24.97500038146973,-1.463779653801692,24.71999931335449,-0.005300679420536247
5624,2003-10-16,24.82999992370605,24.854999542236328,24.274999618530273,24.47500038146973,626600.0,0.012436302137404764,1.8642057870544797,1.2909092170149348,61.1211633112706,44.262237739153,0.013920962097625278,0.044125928378722534,0.065928205610291,-1.7387787544063755,13.843056422726912,0.5799999237060547,-0.22985921382599273,-0.01900005340576527,-0.6003019661893063,0.5623018593777758,-0.30965100979753757,0.271650902986007,-0.6053089240722649,62.365562729189016,4.958787429543733,0.2906509563917706,10,-0.0699996948242152,0.15250015258789418,0.04750013351440785,-1.9549999237060511,1.0300006866455078,3,0.006443811836638558,-3.1454580764188957,24.524999618530273,1.444436909252713,25.125,-3.733339267321772,24.97500038146973,0.006443811836638558
5625,2003-10-17,24.649999618530273,24.94499969482422,24.47500038146973,24.85000038146973,775600.0,-0.007249307520292181,1.4102566610587086,-0.5633831572839533,48.14049130815841,45.43919301336129,0.13699901401589187,0.15944935532558446,0.2592196667560174,-1.539156416716164,14.9801709180506,0.46999931335448863,-0.20085773312481336,-0.1527503013610847,-0.6284379999756773,0.3229373972535079,-0.390594150668381,0.0850935479462116,-0.4062024327856477,43.01069755613346,-14.751877060040037,0.23784384930729602,10,0.06500053405761719,0.3325004577636719,0.22750043869018555,-1.7749996185302734,1.6900005340576172,4,0.020283975973132806,1.8642057870544797,24.82999992370605,-3.1454580764188957,24.524999618530273,1.444436909252713,25.125,0.020283975973132806
5626,2003-10-20,24.34000015258789,24.75,24.145000457763672,24.649999618530273,1999200.0,-0.012576043437718565,1.372546159686148,1.5499914169638664,42.90975179160911,46.33877656420717,0.3856555156494643,0.4184446440135794,0.5624183689047229,-1.2122560388189605,16.067395476087135,0.6049995422363281,-0.20031180638479995,-0.41674976348877024,-0.8841194991171619,0.05061997213962144,-0.6504346313029643,-0.18306489567457618,0.8400001525878906,19.89793733772932,-35.123310082166554,0.2336848678141958,10,0.32250022888183594,0.6324996948242188,0.7074999809265137,-1.375,1.985000610351559,0,0.03492195464835901,1.4102566610587086,24.649999618530273,1.8642057870544797,24.82999992370605,-3.1454580764188957,24.524999618530273,0.03492195464835901
5627,2003-10-21,23.07500076293945,23.18000030517578,22.70000076293945,23.024999618530273,7129200.0,-0.05197203704676001,2.69230092066173,-0.16129429209555302,26.50130327257365,45.493221957701444,1.5695891773005997,1.620841880976588,1.802070020765008,0.059186670171708755,17.031044261336888,1.639999389648441,-0.25063579860003316,-1.5892492294311573,-2.467814015265674,-0.7106844435966408,-2.0285316223484173,-1.1499668365138973,2.08429954528809,16.70379413878705,-34.43813989626706,0.4392823929172586,10,0.8649997711181676,1.1749992370605504,1.9724993705749547,0.02499961853027699,3.5249996185302805,1,0.09859152950426497,1.372546159686148,24.34000015258789,1.4102566610587086,24.649999618530273,1.8642057870544797,24.82999992370605,0.09859152950426497
5628,2003-10-22,22.354999542236328,23.07500076293945,22.25,23.07500076293945,2977400.0,-0.0312026520865607,1.2916649006061247,-14.399694831204462,20.203134855624796,43.88273863708223,2.156598537621548,2.2685242904641107,2.4899298932347165,0.7809510043249794,18.17482380244213,0.8250007629394496,-0.30472710396073666,-2.189500427246095,-3.543239468554141,-0.8357613859380493,-2.866369947900118,-1.5126309065920722,2.7059287841796866,3.896087351623122,-41.011412480178734,0.6768695206540232,10,1.3600006103515625,1.6200008392333984,2.692500591278076,0.9850006103515625,4.530000686645511,2,0.16707674734212596,2.69230092066173,23.07500076293945,1.372546159686148,24.34000015258789,1.4102566610587086,24.649999618530273,0.16707674734212596
5629,2003-10-23,22.170000076293945,22.364999771118164,21.950000762939453,22.354999542236328,2175200.0,-0.00827552984704183,3.048772318313345,0.2569432670707426,17.4250830998718,41.46330729152269,2.170920383849907,2.381068320354899,2.6452949025085033,0.972483725953154,19.27900841761707,0.41499900817871094,-0.33369707180246166,-2.250999927520752,-3.96956599962666,-0.532433855414844,-3.110282963573706,-1.391716891467798,2.7222725505371095,7.345555653205047,-31.406630742552146,0.8592830360529542,10,1.3950004577636719,1.6424999237060547,2.877500057220459,1.442500114440918,4.760000228881836,3,0.16644116018760302,1.2916649006061247,22.354999542236328,2.69230092066173,23.07500076293945,1.372546159686148,24.34000015258789,0.16644116018760302
5630,2003-10-24,22.459999084472656,22.48500061035156,22.075000762939453,22.200000762939453,1127200.0,0.013080694956280281,1.645148587953031,-1.4054003897188456,22.97006888057747,38.345194601369215,1.7060347558875684,2.0583819424661627,2.344055603093473,0.7003509257719429,19.729045503160776,0.4099998474121058,-0.36196878748118877,-1.8732508659362779,-3.802421214716997,0.05591948284444115,-2.8378360403266356,-0.9086656915459201,2.196891793247069,18.21423073202698,-16.467989365469823,0.964585174390359,10,1.0775012969970703,1.3275012969970703,2.8225011825561523,1.152501106262207,4.690000534057617,4,0.1513803056309755,3.048772318313345,22.170000076293945,1.2916649006061247,22.354999542236328,2.69230092066173,23.07500076293945,0.1513803056309755
5631,2003-10-27,22.475000381469727,22.625,22.299999237060547,22.51000022888184,926400.0,0.0006679117368015852,1.4528415961305925,-0.13461566676938438,25.057472574740615,34.703933665886574,1.4517856891428167,1.965778627721761,2.32468773874146,0.7071568867518465,20.40711633352574,0.3250007629394531,-0.4048555193184562,-1.7449995994567864,-3.833020649284151,0.3430214503705784,-2.7890101243704706,-0.7009890745431022,1.9653392870675752,42.68291170058027,5.874640734043304,1.0440105249136828,10,0.9724998474121094,1.2899999618530273,2.768749713897705,1.1374998092651367,4.174999237060547,0,0.17196884117985567,1.645148587953031,22.459999084472656,3.048772318313345,22.170000076293945,1.2916649006061247,22.354999542236328,0.17196884117985567
5632,2003-10-28,22.84000015258789,22.940000534057614,22.57500076293945,22.57500076293945,830000.0,0.01624025650380423,-1.7547215984337374,-7.571444141688707,30.78557234822911,32.79044904918395,0.8141935411629326,1.5308037055557122,1.9462551576072826,0.3659090484364853,21.07212967313584,0.4650001525878871,-0.4688621620593949,-1.2857498168945298,-3.446690858249184,0.8751912244601243,-2.366220337571857,-0.20527929621720276,1.4011124035015818,79.11105685763914,38.57723806996064,1.0804705206773277,10,0.6075000762939453,0.7975006103515625,2.377499580383301,0.8874998092651367,3.7399997711181605,1,0.1525832130940985,1.4528415961305925,22.475000381469727,1.645148587953031,22.459999084472656,3.048772318313345,22.170000076293945,0.1525832130940985
5633,2003-10-29,22.97500038146973,23.5049991607666,22.8700008392334,22.88999938964844,1258200.0,0.0059106929938677055,-9.160128175783354,0.32075919847987133,31.799168188621607,29.53244959111184,0.48746621432622206,1.3135060275748565,1.788797752806996,0.25512805864661914,21.844229600279817,0.6649990081787109,-0.5977448874116682,-1.0557496070861774,-3.244874087380431,1.1333748732080764,-2.1503118472333043,0.03881263306094951,1.0828232311677404,65.91644209811042,22.883430361952463,1.0945622401471273,10,0.4724998474121058,0.6450004577636683,2.11874961853027,0.8699998855590785,3.9750003814697195,2,0.15778019324533754,-1.7547215984337374,22.84000015258789,1.4528415961305925,22.475000381469727,1.645148587953031,22.459999084472656,0.15778019324533754
5634,2003-10-30,22.63999938964844,23.125,22.625,23.01000022888184,1112600.0,-0.014581109303984263,-1.5000023841880203,-4.352900258050039,29.647760284840615,27.47770169963208,0.5354553251089307,1.5420940222996435,2.1023050346040755,0.6152807173365282,22.62389739958956,0.5,-0.7835439756464382,-1.2730005264282198,-3.496812776526493,0.9508117236700535,-2.3849066514773583,-0.16109440137908138,1.2491983950131882,39.51043774367098,-4.9652903483545,1.1119061250491376,10,0.7100009918212855,0.9800014495849574,2.4825005531311,1.422500610351559,3.8950004577636683,3,0.18750004212342497,-9.160128175783354,22.97500038146973,-1.7547215984337374,22.84000015258789,1.4528415961305925,22.475000381469727,0.18750004212342497
5635,2003-10-31,23.524999618530273,23.59499931335449,22.63999938964844,22.63999938964844,1328200.0,0.03909011717051891,-1.158191359820689,-2.391887085217041,37.3693350266862,26.862099836862875,-0.5877124965192735,0.5614403188496411,1.202911528161117,-0.2422798559581203,23.488355056379827,0.9549999237060476,-0.8885284326166456,-0.3090003013610847,-2.4657634961167325,1.8477628933945631,-1.3873818987389086,0.7693812960167392,0.20906240439358115,94.59461847874621,51.20487727037047,1.0783815973778232,10,-0.7524995803833008,0.095001220703125,1.5975003242492676,0.7750005722045898,3.270000457763672,4,0.14473967021718637,-1.5000023841880203,22.63999938964844,-9.160128175783354,22.97500038146973,-1.7547215984337374,22.84000015258789,0.14473967021718637
5636,2003-11-03,23.584999084472656,24.690000534057614,23.584999084472656,24.60000038146973,1350000.0,0.002550455554316766,-1.1773399755333454,-1.1468938242869082,36.37167699447846,27.95880802818563,-0.8560995432352811,0.4119032557041393,1.146005345808888,-0.26790516848832624,23.967306116896168,1.1650009155273402,-1.0745808651204598,-0.1787508010864265,-2.267426782368595,1.9099251801957422,-1.2230887917275126,0.8655871895546596,-1.6349983215332031,47.75406292357365,10.08241378836506,1.0443379906410843,11,-0.2649984359741211,0.03500175476074219,1.428750991821289,0.715001106262207,2.715000152587894,0,0.15115542388995307,-1.158191359820689,23.524999618530273,-1.5000023841880203,22.63999938964844,-9.160128175783354,22.97500038146973,0.15115542388995307
5637,2003-11-04,23.364999771118164,23.770000457763672,23.32999992370605,23.55500030517578,716000.0,-0.009327933936589816,-2.3846165132229844,0.18719240519173933,38.99430980406065,30.046716355789613,-0.660049042423065,0.559792155834625,1.366444084278644,0.0023034801747741085,23.618096486658395,0.44000053405762074,-1.225732923340633,-0.33475008010864116,-2.387869602873117,1.7183694426558347,-1.361309841490879,0.6918096812735968,-1.3601990127563468,35.83533073786207,-2.7429516963309553,1.0265597613822386,11,-0.044999122619628906,0.2550010681152344,1.6237506866455078,0.9350004196166992,3.0349998474121094,1,0.14059490175868739,-1.1773399755333454,23.584999084472656,-1.158191359820689,23.524999618530273,-1.5000023841880203,22.63999938964844,0.14059490175868739
5638,2003-11-05,23.354999542236328,23.524999618530273,23.19499969482422,23.26499938964844,548000.0,-0.0004280003843268876,-1.869570265204916,-0.47368368217636037,35.17587669979257,32.01902675578081,-0.5512513659262162,0.49308028613399557,1.375970659006697,0.053464186084791976,23.310771661019764,0.3299999237060547,-1.3507892272772537,-0.28000030517578267,-2.2881259473711815,1.7281253370196161,-1.2840631262734803,0.724062515921915,-1.2964947883605937,35.351058278029534,-0.20927571182038918,1.004062821097699,11,0.02750110626220703,0.2650012969970703,1.6275005340576172,0.9450006484985352,2.5799999237060582,2,0.13808608198161054,-2.3846165132229844,23.364999771118164,-1.1773399755333454,23.584999084472656,-1.158191359820689,23.524999618530273,0.13808608198161054
5639,2003-11-06,23.524999618530273,23.584999084472656,23.29999923706055,23.479999542236328,647600.0,0.007278958665210444,2.4545643705133258,0.5000000000000198,38.67069521222854,33.76354079263092,-0.5686290859345711,0.24175201217472164,1.2031104518486337,-0.07692291572463716,23.61151996676469,0.2849998474121058,-1.295415299092852,-0.05050020217895579,-1.9933464676317918,1.8923460632738802,-1.0219233349053738,0.9209229305474622,-1.4138649490509003,43.17071877230082,8.19949808721259,0.9714231327264187,11,-0.029999732971191406,0.095001220703125,1.4500007629394531,0.7750005722045898,1.9650001525878906,3,0.14558984909446537,-1.869570265204916,23.354999542236328,-2.3846165132229844,23.364999771118164,-1.1773399755333454,23.584999084472656,0.14558984909446537
5640,2003-11-07,23.94499969482422,24.05500030517578,23.43000030517578,23.5,828400.0,0.017853351035258536,-1.136755480783025,9.888865341414826,46.10837045928948,36.10252944646968,-0.8446538242304058,-0.2522173778374821,0.7789464903438272,-0.44839807572463286,24.024043708834718,0.625,-1.1164021873814036,0.4082498550415039,-1.4682651119283463,2.284764822011354,-0.5300076284434212,1.346507338526429,-1.782287708053282,50.16719591840392,12.740338730184241,0.9382574834849253,11,-0.31249904632568715,-0.3249988555908203,1.0400004386901855,0.35500049591064453,1.9549999237060547,4,0.1081645514970595,2.4545643705133258,23.524999618530273,-1.869570265204916,23.354999542236328,-2.3846165132229844,23.364999771118164,0.1081645514970595
5641,2003-11-10,23.739999771118164,24.0,23.67499923706055,23.92499923706055,438400.0,-0.008561283203956993,-1.0634934090620338,-0.415729422051545,58.28142955615091,39.15762469179433,-0.49320945595271226,-0.15229267748210162,0.9671596606477806,-0.19637101100017418,24.68982212560722,0.3250007629394496,-0.8954618446455171,0.26499996185302876,-1.48955498783711,2.0195549115431675,-0.6122775129920406,1.1422774366980981,-1.5267420134014955,63.372056918791365,22.360386547922552,0.8772774748450698,11,-0.08249950408935547,-0.12999916076660156,1.1875009536743164,1.0450000762939453,1.885000228881836,0,0.12868577652188784,-1.136755480783025,23.94499969482422,2.4545643705133258,23.524999618530273,-1.869570265204916,23.354999542236328,0.12868577652188784
5642,2003-11-11,23.584999084472656,23.82500076293945,23.524999618530273,23.57500076293945,706200.0,-0.006529093855935031,-4.454535996670764,-0.05404513727796606,67.82607638017376,43.16061449085568,-0.24743795482000053,-0.12498877002344955,1.0853343098313815,0.004833720974254163,25.312734104953677,0.30000114440917613,-0.7103455671118475,0.18699932098388672,-1.38871897201075,1.7627176139785234,-0.6008598255134316,0.9748584674812051,-1.322206471229169,45.34873405368961,-0.34302727456126547,0.7878591464973184,11,0.07250118255615234,-0.019998550415039062,1.3337516784667969,1.2000007629394531,2.7950000762939453,1,0.11511555047612165,-1.0634934090620338,23.739999771118164,-1.136755480783025,23.94499969482422,2.4545643705133258,23.524999618530273,0.11511555047612165
5643,2003-11-12,24.395000457763672,24.399999618530273,23.625,23.625,1360400.0,0.03434392218502502,-1.0129848254405478,77.01297214800773,77.30060028785734,48.45537449119087,-0.9329379779125055,-0.996310048358076,0.25183442600461703,-0.7426073996359435,25.21716515489587,0.8150005340576172,-0.5146046020936303,1.0035006523132317,-0.5536056640178515,2.560606968644315,0.22494749414768833,1.782053810478775,-2.0836636861039004,99.54553099700546,46.97895955590757,0.7785531581655418,11,-0.7300004959106445,-0.8299999237060547,0.5237503051757812,0.3899993896484375,1.7799987792968786,2,0.08218893720612797,-4.454535996670764,23.584999084472656,-1.0634934090620338,23.739999771118164,-1.136755480783025,23.94499969482422,0.08218893720612797
5644,2003-11-13,24.989999771118164,25.15500068664551,24.375,24.42499923706055,1354400.0,0.024390215297787954,-1.3458702255263966,0.7337664911246369,78.88126675733099,53.067811350151416,-1.2958011317778038,-1.6640233151031865,-0.36103993948163193,-1.269913571093383,25.492799566813073,0.7800006866455114,-0.33884287094411647,1.5904999732971206,0.0009687657320220922,3.180031180862219,0.7957343695145731,2.385265577079668,-2.6310897242104367,90.4347316499279,32.138027021791714,0.794765603782549,11,-0.8149995803833008,-1.4249992370605469,-0.07124900817871094,-0.2049999237060547,1.375,3,0.03781511418485062,-1.0129848254405478,24.395000457763672,-4.454535996670764,23.584999084472656,-1.0634934090620338,23.739999771118164,0.03781511418485062
5645,2003-11-14,25.149999618530273,25.46999931335449,25.065000534057614,25.114999771118164,807400.0,0.006402554977092301,-5.000056514735902,0.06194657403375199,79.55799265217897,57.86629086767369,-1.3422006639567172,-1.8810881578232923,-0.5458059770477561,-1.3540561226150203,26.110860056255202,0.4799995422363246,-0.1588253977406282,1.7254998207092278,0.04030767143583702,3.4106919699826186,0.8829037460725324,2.568095895345923,-2.679245946033035,83.54757094945786,22.31432614075561,0.8425960746366947,11,-0.817500114440918,-1.4399995803833008,-0.2199993133544922,-0.36499977111816406,1.2650012969970703,4,0.013518892952085082,-1.3458702255263966,24.989999771118164,-1.0129848254405478,24.395000457763672,-4.454535996670764,23.584999084472656,0.013518892952085082
5646,2003-11-17,25.190000534057614,25.26000022888184,25.084999084472656,25.125,581600.0,0.0015904936832631389,-1.413769517119868,1.8571662125339585,77.97617723072226,62.19760947063609,-1.2634554889602327,-1.954344361388383,-0.6207738561496647,-1.324222574594554,26.234453367939288,0.17500114440918324,0.0862366603416902,1.7230007171630817,-0.09689642698191747,3.542897861308081,0.8130521450905803,2.632949289235583,-2.5392921231089396,85.60417361288168,25.53219681220755,0.9099485720725,11,-0.8575010299682582,-1.480000495910641,-0.20625019073485973,-0.5525007247924769,1.314998626708988,0,0.028185751068671827,-5.000056514735902,25.149999618530273,-1.3458702255263966,24.989999771118164,-1.0129848254405478,24.395000457763672,0.028185751068671827
5647,2003-11-18,25.35000038146973,25.57999992370605,25.13500022888184,25.315000534057614,611600.0,0.0063517206836019025,-1.2531604005910406,0.5384547668653636,78.10649364954824,66.96767802060894,-1.2429850760146408,-2.0397469815355116,-0.7979998882818506,-1.4108325226380636,24.82299805901685,0.44499969482421164,0.2465495224933676,1.7692505836486845,-0.22365094439063782,3.762152111688007,0.7727998196290216,2.7657013476683474,-2.530134516376709,88.23531707355181,27.70868816741558,0.9964507640196617,11,-0.9100008010864293,-1.5850000381469762,-0.3512496948242223,-0.7125005722045934,1.4049987792968714,1,0.0108481110213825,-1.413769517119868,25.190000534057614,-5.000056514735902,25.149999618530273,-1.3458702255263966,24.989999771118164,0.0108481110213825
5648,2003-11-19,26.09000015258789,26.36000061035156,25.22500038146973,25.354999542236328,2155400.0,0.02919131203087022,-1.2814099442938605,21.00010899182135,87.25701908254491,72.3661584506441,-1.7368770396989177,-2.619906773247415,-1.53940621760416,-2.0723942630654406,23.20523020835289,1.1350002288818288,0.43988866358975187,2.322500324249269,0.12385334542667792,4.52114730307186,1.2231768348379752,3.4218238136605628,-3.049323562805828,86.39796600788706,22.254028057503575,1.099323489411295,11,-1.1949996948242188,-1.9349994659423828,-1.1299996376037598,-1.452500343322754,0.9899997711181605,2,0.011115331793125627,-1.2531604005910406,25.35000038146973,-1.413769517119868,25.190000534057614,-5.000056514735902,25.149999618530273,0.011115331793125627
5649,2003-11-20,25.86000061035156,26.125,25.84000015258789,26.0,818200.0,-0.008815620578427552,-2.1666596024244478,-0.19047520189333872,79.37107883946837,76.06201493733063,-1.2748941623720462,-2.2127355192393523,-1.3275383269919878,-1.7656155034142849,21.27559833301226,0.2849998474121094,0.6374213569586828,1.9080007553100558,-0.34483275506289246,4.160834265683004,0.7815840001235834,3.034417510496528,-2.4873916185125466,61.389963664642465,1.0524817002721676,1.1264167551864734,11,-0.917500495910641,-1.7049999237060511,-0.9837503433227504,-1.2225008010864222,1.0799999237060547,3,0.012180921085628293,-1.2814099442938605,26.09000015258789,-1.2531604005910406,25.35000038146973,-1.413769517119868,25.190000534057614,0.012180921085628293
5650,2003-11-21,25.86000061035156,25.98500061035156,25.72500038146973,25.98500061035156,672600.0,0.0,3.1600036621092613,0.8928610354223206,79.05492967901978,78.37018161764941,-1.089228418248048,-2.050063485763477,-1.3441095559455434,-1.6960403825810637,19.44131205106604,0.26000022888182883,0.8742187927281044,1.7380006790161104,-0.5535802271439891,4.02958158517621,0.5922102259360607,2.8837911320961602,-2.1886524566612913,60.78436065750331,-1.0975470611120883,1.1457904530800491,11,-0.917500495910641,-1.7049999237060511,-0.9887504577636683,-1.2225008010864222,1.0,4,0.019528196011119103,-2.1666596024244478,25.86000061035156,-1.2814099442938605,26.09000015258789,-1.2531604005910406,25.35000038146973,0.019528196011119103
5651,2003-11-24,26.34000015258789,26.43000030517578,25.97500038146973,25.98500061035156,813400.0,0.01856146677909165,-1.426666259765652,-2.8399963378906534,85.62873731727713,80.34825505510533,-1.2981465972845605,-2.345937953970491,-1.8354443533607672,-2.1088751481216477,17.96104154228444,0.5699996948242223,1.1089504835102417,2.024750232696533,-0.332942028267631,4.382442493660697,0.8459041022144511,3.2035963631786153,-2.3997867532314956,93.05018167678763,26.722129250319227,1.1788461304820823,11,-1.3125,-2.1499996185302734,-1.4912500381469727,-1.702500343322754,0.4650001525878906,0,0.0028474093585790783,3.1600036621092613,25.86000061035156,-2.1666596024244478,25.86000061035156,-1.2814099442938605,26.09000015258789,0.0028474093585790783
5652,2003-11-25,26.32500076293945,26.375,26.184999465942386,26.34000015258789,987800.0,-0.0005694529066647691,3.4706489543128147,-0.04225185630931209,85.52632779745953,81.26222477839445,-0.9539189925202542,-2.1675981741882495,-1.8358955750636916,-2.0367345009367916,17.097889206072935,0.19000053405761363,1.2857497857822473,1.8355008125305154,-0.5775933313870922,4.248594956448123,0.6289537405717098,3.042047884489321,-2.086012934884728,91.2863444909275,20.17077363204818,1.2065470719588045,11,-0.922500610351559,-2.1350002288818324,-1.5075006484985316,-1.3475008010864222,-0.06000137329100852,1,0.006837545778177301,-1.426666259765652,26.34000015258789,3.1600036621092613,25.86000061035156,-2.1666596024244478,25.86000061035156,0.006837545778177301
5653,2003-11-26,26.60000038146973,26.73500061035156,26.22500038146973,26.25,837400.0,0.010446328986148723,-1.550003576282107,-23.334308240076094,85.8809903435185,82.0399718435264,-0.9870447688505415,-2.273669561487477,-2.1189555542100074,-2.249779049074686,17.40875838588776,0.5100002288818288,1.436920606699772,1.9292504310607939,-0.5485598405674494,4.407060702689037,0.6903452952466722,3.1681555668749155,-2.098091056160481,86.63364373379522,11.488221865683158,1.238905135814122,11,-0.6999998092651438,-2.2574996948242223,-2.5050001144409215,-2.222499847412113,-0.39999961853028054,2,0.005827021694512657,3.4706489543128147,26.32500076293945,-1.426666259765652,26.34000015258789,3.1600036621092613,25.86000061035156,0.005827021694512657
5654,2003-11-28,26.88500022888184,26.915000915527344,26.67499923706055,26.67499923706055,237600.0,0.010714279824245665,-1.2857194757540464,0.600002179824627,85.42169643739403,82.69149448632808,-1.089547887905809,-2.3445444835585754,-2.4099985486053583,-2.4693400374378776,17.50851956956911,0.31500053405761363,1.5922290969025887,2.0020002365112326,-0.47061983666574037,4.474620309688206,0.7656901999227443,3.238310273099721,-2.0704581236666684,97.47893502675926,18.381880064723518,1.236310036588487,11,-0.8850002288818395,-2.452499389648441,-3.039999961853031,-2.732500076293949,-0.7600002288818395,4,0.007253103707052455,-1.550003576282107,26.60000038146973,3.4706489543128147,26.32500076293945,-1.426666259765652,26.34000015258789,0.007253103707052455
5655,2003-12-01,26.93000030517578,26.93000030517578,26.584999084472656,26.774999618530273,1071200.0,0.0016737986204515831,3.45160893373531,0.73809502184358,89.97494632892716,84.02469105279529,-0.9560396338036057,-2.236012501472665,-2.461933010022758,-2.450769502512241,18.38613694825119,0.345001220703125,1.6443931180319815,1.876750278472901,-0.6699558048842746,4.423456361830077,0.6033972367943115,3.1501033201514907,-1.7793847903106617,100.0,18.132527382239374,1.2733530416785888,12,-0.8975000381469727,-2.427499771118164,-3.2412500381469727,-2.927499771118164,-1.1100006103515625,0,0.00037134158070961654,-1.2857194757540464,26.88500022888184,-1.550003576282107,26.60000038146973,3.4706489543128147,26.32500076293945,0.00037134158070961654
5656,2003-12-02,27.149999618530273,27.15999984741211,26.82500076293945,26.82500076293945,872800.0,0.008169302297119208,-1.0615400867406293,2.0967575216883265,93.95810040230711,85.78598069199073,-0.9708725749385536,-2.292789347633498,-2.6762983068947683,-2.612059563996816,20.424329223359084,0.3349990844726598,1.6499536577333984,1.9184995651245131,-0.6937093403348982,4.5307084705839245,0.6123951123948075,3.224604017854219,-1.6790948414092348,98.97433590059099,11.971643190529207,1.306104452729705,12,-0.9574995040893555,-2.4200000762939453,-3.487499237060547,-3.1474990844726562,-1.4549999237060547,1,-0.010681363250583109,3.45160893373531,26.93000030517578,-1.2857194757540464,26.88500022888184,-1.550003576282107,26.60000038146973,-0.010681363250583109
5657,2003-12-03,26.649999618530273,27.375,26.649999618530273,27.25,780000.0,-0.0184162065202661,-1.4166664017573027,-1.8461615207197277,80.10682179441658,84.99151432664313,-0.29846146263635376,-1.6169697616296617,-2.1655584373393495,-2.064842882511737,22.83650274967346,0.7250003814697266,1.6305281002114889,1.2542495727539062,-1.2756151833554696,3.784114328863282,-0.010682805300781695,2.519181950808594,-0.8412758273510192,36.95646765550267,-46.45782261046758,1.2649323780546873,12,-0.09999942779541016,-1.6749992370605469,-3.0437493324279785,-2.6474990844726562,-1.154998779296875,2,0.005816160932990533,-1.0615400867406293,27.149999618530273,3.45160893373531,26.93000030517578,-1.2857194757540464,26.88500022888184,0.005816160932990533
5658,2003-12-04,26.57999992370605,26.60000038146973,26.35000038146973,26.399999618530273,522000.0,-0.002626630237380967,1.2727146622276975,-0.30000031789123077,74.68946325270713,84.471334817003,-0.16946703848509515,-1.362846955027127,-2.0797692310878553,-1.9585715390827545,24.976669797591224,0.2999992370605433,1.6338589023281678,1.022999858856199,-1.3663968182471322,3.4123965359595303,-0.17169847969546836,2.2176981974078664,-0.45802089076264707,22.43898808139203,-57.60512068822247,1.1946983385516656,12,-0.029999732971187854,-1.5799999237060511,-3.0374994277954066,-2.577499389648434,-1.1200008392333949,3,-0.011851035927831877,-1.4166664017573027,26.649999618530273,-1.0615400867406293,27.149999618530273,3.45160893373531,26.93000030517578,-0.011851035927831877
5659,2003-12-05,26.95000076293945,27.10000038146973,26.46500015258789,26.57999992370605,924800.0,0.01392027239636695,-1.1166660838661029,2.055556732929299,76.23909599417655,84.15846440757596,-0.4119078826793121,-1.542166689344409,-2.4258093802967906,-2.283314249744553,27.46638842613298,0.6350002288818395,1.6407958919463255,1.2217506408691357,-1.0420920062430667,3.485593287981338,0.08982931731303623,2.353671964425235,-0.6000003814697195,58.53664436773647,-20.194155493658855,1.1319213235561005,12,-0.2750005722045863,-1.9500007629394496,-3.4162502288818324,-2.9475002288818324,-0.8100013732910085,4,-0.027829312755766944,1.2727146622276975,26.57999992370605,-1.4166664017573027,26.649999618530273,-1.0615400867406293,27.149999618530273,-0.027829312755766944
5660,2003-12-08,26.53499984741211,26.85000038146973,26.209999084472656,26.85000038146973,1280400.0,-0.015398920362853286,3.063493409061941,-0.8513508637176814,67.67411142830643,82.16350597546813,0.121710030231025,-0.9730704386973166,-1.9774750122471971,-1.828282210533807,29.584524421088076,0.7400016784667933,1.5189388835241004,0.677249717712403,-1.4492314263001376,2.8037308617249437,-0.38599085429386903,1.7404902897186751,0.8400001525878906,27.897039273341672,-47.90035030676762,1.0632405720062712,12,0.24499988555908203,-1.5275001525878906,-3.049999237060547,-2.532499313354492,-0.16499900817871094,0,-0.015451285086481525,-1.1166660838661029,26.95000076293945,1.2727146622276975,26.57999992370605,-1.4166664017573027,26.649999618530273,-0.015451285086481525
5661,2003-12-09,26.795000076293945,26.88999938964844,26.40500068664551,26.625,1033200.0,0.009798388180778161,1.6944469463767662,-0.5396818668975604,68.50192249079774,80.27190538583903,-0.07483023401565703,-1.046096592740959,-2.2173581959286324,-2.0552746179682977,31.83001701620316,0.4849987030029297,1.490473062183824,0.7844999313354499,-1.1297705386447525,2.6987704013156524,-0.1726353036546513,1.7416351663255512,0.556699905395508,50.21463794785821,-23.0176323593776,0.9571352349901012,12,-0.0025005340576171875,-1.510000228881836,-3.5987496376037598,-2.792499542236328,-0.47500038146972656,1,-0.03638739983928296,3.063493409061941,26.53499984741211,-1.1166660838661029,26.95000076293945,1.2727146622276975,26.57999992370605,-0.03638739983928296
5662,2003-12-10,26.29999923706055,26.76000022888184,26.25,26.72500038146973,613800.0,-0.01847362708803768,1.0606034917907228,-2.5000056098464025,52.86884007141618,76.60388868893875,0.465168631665545,-0.35549200794276103,-1.707093945461434,-1.5230232350718644,34.30783927453264,0.5450000762939453,1.4574144405322826,0.15374908447266122,-1.3844140265559552,1.6919121955012777,-0.615332471041647,0.9228306399869695,1.0288667266845657,10.112361958523088,-58.91591288066807,0.7690815555143075,12,0.4925003051757777,-1.014999389648441,-2.8299984931945836,-2.2974987030029332,1.1400012969970632,2,-0.023003785543225352,1.6944469463767662,26.795000076293945,3.063493409061941,26.53499984741211,-1.1166660838661029,26.95000076293945,-0.023003785543225352
5663,2003-12-11,26.399999618530273,26.60000038146973,26.149999618530273,26.149999618530273,819400.0,0.003802295983674764,-2.6000061035156534,-0.58823371016457,57.64870967619931,73.51800127102824,0.3730442334692903,-0.31366282732503237,-1.7951898799198176,-1.5876076395066931,36.0878193438916,0.4500007629394567,1.3477161525371493,0.1534995079040513,-1.1470877730234328,1.4540867888315354,-0.4967941325596925,0.8037931483677951,0.9064890076293928,26.31576833964421,-41.87437938929308,0.6502936404637422,12,0.3625001907348633,-1.114999771118164,-2.9299988746643066,-2.3974990844726562,0.7100009918212855,3,-0.03428025728688466,1.0606034917907228,26.29999923706055,1.6944469463767662,26.795000076293945,3.063493409061941,26.53499984741211,-0.03428025728688466
5664,2003-12-12,25.934999465942386,26.375,25.54999923706055,26.375,1039400.0,-0.017613642397990903,2.749998916280485,-1.7600021362304545,50.93865882147372,69.18063599242231,0.7700993983329916,0.23796489973738133,-1.3273117563982346,-1.1034273458814887,36.713462420720525,0.850000381469723,1.2248297013273302,-0.358750629425046,-1.5292964207025292,0.8117951618524373,-0.9440235250637876,0.22652226621369564,1.3252295999121024,28.731357092631654,-38.72687344661061,0.5852728956387422,12,0.5275001525878871,-0.5974998474121129,-2.4337487220764196,-1.9324989318847692,1.345001220703125,4,-0.018315033400848835,-2.6000061035156534,26.399999618530273,1.0606034917907228,26.29999923706055,1.6944469463767662,26.795000076293945,-0.018315033400848835
5665,2003-12-15,25.489999771118164,26.125,25.434999465942386,26.0,783600.0,-0.017158268902553564,-1.2258051615245373,1.1590900224113285,39.26767463915718,63.103922018738984,1.105621879952725,0.7480979509441781,-0.8880918179556261,-0.631900470490173,36.989947181795934,0.6900005340576136,1.0576055511007354,-0.8207503318786635,-1.9296058167719714,0.28810515301464434,-1.3751780743253192,-0.2663225894320078,1.667615505008687,3.780089901014256,-57.94417842460948,0.5544277424466543,12,0.9149999618530273,-0.08749961853027344,-1.9324994087219238,-1.4874992370605469,1.9250011444091797,0,0.025500181418862455,2.749998916280485,25.934999465942386,-2.6000061035156534,26.399999618530273,1.0606034917907228,26.29999923706055,0.025500181418862455
5666,2003-12-16,25.899999618530273,25.899999618530273,25.47500038146973,25.60000038146973,712800.0,0.016084733271620744,1.833335452614958,-0.5882335341658276,45.12053957582862,59.21655732778477,0.5583826624772001,0.41530989489539394,-1.2955190002094454,-1.020783126207128,37.28137352291755,0.4249992370605433,0.8774388223419258,-0.44625043869018555,-1.443915474715471,0.5514145973350999,-0.9450829567028265,0.0525820793224554,1.1198063927818218,35.09433093127476,-21.944949246267804,0.4988325180126423,12,0.3675003051757848,-0.4499998092651367,-2.2737488746643066,-1.8974990844726562,1.1650009155273402,1,0.018146765545388632,-1.2258051615245373,25.489999771118164,2.749998916280485,25.934999465942386,-2.6000061035156534,26.399999618530273,0.018146765545388632
5667,2003-12-17,25.625,25.899999618530273,25.459999084472656,25.899999618530273,1369400.0,-0.010617746045583853,2.2000083229873977,-0.9166677263075017,38.80596949557099,55.22950246588075,0.7517503141177357,0.7504437812372444,-1.009967132689063,-0.7361901520853635,37.26275475456623,0.4400005340576172,0.659678700023342,-0.7350000381469712,-1.6811001473050382,0.21110007101109574,-1.2080500927260047,-0.26194998356793775,1.2680214876825175,16.309045900758704,-35.4588619829582,0.4730500545790341,12,0.6424999237060582,-0.17500019073486328,-1.9912495613098145,-1.6224994659423828,0.8400001525878906,2,0.02712193931021334,1.833335452614958,25.899999618530273,-1.2258051615245373,25.489999771118164,2.749998916280485,25.934999465942386,0.02712193931021334
5668,2003-12-18,26.3799991607666,26.399999618530273,25.65999984741211,25.65999984741211,1111600.0,0.02946338188357478,-1.0555568801044803,-2.618182953134645,44.76682913716696,51.73258392621301,-0.03866889750515412,0.019272699852514563,-1.7455844862890189,-1.4982647645710259,36.802356894359164,0.7749996185302734,0.4060443045974509,0.00549917221069407,-0.932027897890972,0.9430262423123601,-0.46326436284013894,0.4742627072615271,0.39638056517670606,97.92741403096822,49.7959879353955,0.4687635350508329,12,-0.21749973297118785,-0.8799991607666016,-2.7687487602233887,-2.3774986267089844,-0.179998397827152,3,0.04018200936365046,2.2000083229873977,25.625,1.833335452614958,25.899999618530273,-1.2258051615245373,25.489999771118164,0.04018200936365046
5669,2003-12-19,26.17499923706055,26.42499923706055,26.01000022888184,26.42499923706055,657000.0,-0.007771036020764344,2.3199920654296875,-0.34722255335945346,42.42727205943123,48.927379551893544,0.050105127598470744,0.26254219504494003,-1.5252807436512477,-1.3036000821132454,36.32832909025451,0.41499900817871094,0.25413969599167174,-0.21525068283080628,-1.1266031210994925,0.6961017554378799,-0.6709269019651494,0.2404255363035368,0.49407006808268505,74.74746890924679,31.806558095671306,0.4556762191343433,12,-0.012499809265136719,-0.2999992370605504,-2.559998989105228,-2.1724987030029332,-0.04999923706055043,4,0.035721161434349336,-1.0555568801044803,26.3799991607666,2.2000083229873977,25.625,1.833335452614958,25.899999618530273,0.035721161434349336
5670,2003-12-22,26.364999771118164,26.45000076293945,26.125,26.20000076293945,650600.0,0.0072588553809238565,-1.0634934090619874,-0.659996032714858,42.07871284232177,45.99146736872955,-0.18611819611272296,0.1183843905574875,-1.6976152669274,-1.4969482582221225,36.05421526324102,0.3250007629394496,0.14596895437734503,-0.05050010681152273,-0.9273242263815362,0.8263240127584908,-0.4889121665965277,0.38791195297348224,0.20534394688900193,91.41405578696333,53.26582895078293,0.43841205978500636,12,-0.26749992370605113,-0.14499950408935547,-2.494999408721924,-2.362499237060547,1.0949993133544922,0,0.03470513648665752,2.3199920654296875,26.17499923706055,-1.0555568801044803,26.3799991607666,2.2000083229873977,25.625,0.03470513648665752
5671,2003-12-23,26.415000915527344,26.47500038146973,26.229999542236328,26.29999923706055,360400.0,0.001896497054551638,1.0851081098629631,0.6969840590934472,47.39180302118742,45.38290769648191,-0.3304401384574618,0.07830494751460293,-1.7372258523296367,-1.5447711185301785,35.398497484729816,0.245000839233402,-0.01001390754580811,-0.004249000549314985,-0.8803547780909149,0.8718567769922849,-0.4423018893201167,0.43380388822148674,0.06451526231463944,94.08873012084837,53.48513658373071,0.43805288877080056,12,-0.3975009918212855,-0.18500137329101562,-2.3937511444091797,-2.4125003814697266,1.2449989318847656,1,0.037857276749597935,-1.0634934090619874,26.364999771118164,2.3199920654296875,26.17499923706055,-1.0555568801044803,26.3799991607666,0.037857276749597935
5672,2003-12-24,26.5049991607666,26.53499984741211,26.36000061035156,26.38500022888184,102400.0,0.0034070884770007748,-1.058836729198412,1.0434537433243785,49.171262567421095,44.44096912883988,-0.4339338557201522,0.0026173427797857585,-1.8204091961383,-1.6299699139585755,34.737577794172246,0.17499923706055043,-0.1127237216561916,0.07674932479858398,-0.7989779089647513,0.9524765585619193,-0.36111429208308365,0.5146129416802516,-1.0699996948242152,96.57135009765625,51.45300147751845,0.4378636168816675,12,-0.5199995040893555,-0.2499990463256836,-2.4837493896484375,-2.5024986267089844,1.0250015258789098,2,0.021128141521314925,1.0851081098629631,26.415000915527344,-1.0634934090619874,26.364999771118164,2.3199920654296875,26.17499923706055,0.021128141521314925
5673,2003-12-26,26.7549991607666,26.8799991607666,26.545000076293945,26.54999923706055,372800.0,0.009432182905708464,-2.1162959874380105,1.708347903487321,47.78658828857815,44.090739069629265,-0.702116550240504,-0.24788430504641212,-2.0412059994036227,-1.861293436757542,33.9105421273367,0.375,-0.24198990959827782,0.31899938583374166,-0.565823764272924,1.2038225359404073,-0.12341218921958941,0.7614109608870727,-1.297999687194821,85.63216626838835,40.46744309015533,0.4424115750533321,12,-0.5974998474121094,-0.4549989700317383,-2.652499198913574,-2.7524986267089844,0.9250011444091797,4,-0.01083905876565916,-1.058836729198412,26.5049991607666,1.0851081098629631,26.415000915527344,-1.0634934090619874,26.364999771118164,-0.01083905876565916
5674,2003-12-29,27.07999992370605,27.125,26.584999084472656,26.7549991607666,432800.0,0.012147291090781609,1.6024083095872783,1.5853701653346337,56.31517970846521,45.984906299552385,-0.9472298903697265,-0.5876565959211497,-2.342457497466782,-2.1589119007458386,33.00489591298391,0.5400009155273438,-0.25368018443598217,0.6342501640319789,-0.2753553690955073,1.543855697159465,0.17944739746823757,1.0890529305957202,-1.5660804626464788,95.49999237060511,46.16195420634101,0.45480276656374286,12,-0.787500381469723,-0.6750001907348597,-2.5549993515014613,-2.9249992370605433,0.10499954223633523,0,-0.03249627633847385,-2.1162959874380105,26.7549991607666,-1.058836729198412,26.5049991607666,1.0851081098629631,26.415000915527344,-0.03249627633847385
5675,2003-12-30,26.940000534057614,27.17499923706055,26.834999084472656,27.059999465942386,353800.0,-0.005169844536294876,-1.0605955518564973,-0.3692266159606818,51.72825349597248,46.71909673512392,-0.6480690044785362,-0.4710189892960308,-2.17404315405091,-1.9987725149417805,32.2619887939956,0.3400001525878942,-0.2970996321249544,0.49375076293944886,-0.41698587470328974,1.4044874005821875,0.03838244411808134,0.9491190817608164,-1.3294162406616152,75.13240434996663,24.835131000436363,0.4553683188213688,12,-0.6225013732910121,-0.5350008010864222,-2.3912501335144007,-2.784999847412106,0.6599998474121165,1,-0.030252431993358253,1.6024083095872783,27.07999992370605,-2.1162959874380105,26.7549991607666,-1.058836729198412,26.5049991607666,-0.030252431993358253
5676,2003-12-31,26.86000061035156,27.10000038146973,26.540000915527344,26.97500038146973,694400.0,-0.0029695590987430798,2.0684921485119654,0.9583399561305934,57.40742796476746,48.785925453923525,-0.46664490070180875,-0.43622447952365917,-2.05597828956439,-1.907196250159803,31.021921861208362,0.5599994659423864,-0.2775363000326152,0.42825078964233043,-0.44371815571661344,1.3002197350012743,-0.007733683037141503,0.8642352623218024,-1.1242631214623948,61.34979662714611,5.72281239703112,0.43598447267947177,12,-0.4425010681152308,-0.45500087738036754,-2.311250209808346,-2.704999923706051,0.639999389648441,2,0.022337991827515502,-1.0605955518564973,26.940000534057614,1.6024083095872783,27.07999992370605,-2.1162959874380105,26.7549991607666,0.022337991827515502
5677,2004-01-02,26.80500030517578,27.03000068664551,26.75,26.774999618530273,481200.0,-0.002047665820029132,-6.000023841880736,-0.2608760552634473,55.421697821740736,49.9697997522095,-0.25329574857437365,-0.38895862573154716,-1.9219863848258427,-1.842658121147032,29.540178405474116,0.28000068664551137,-0.1609117396573403,0.36550045013427734,-0.5173237783264284,1.248324678594983,-0.07591166409607553,0.8069125643646302,-0.9541218764329074,41.73229765530642,-16.87522299298398,0.4414121142303534,1,-0.2125005722045863,-0.40000057220458984,-2.1962499618530273,-2.614999771118164,0.8950004577636683,4,0.03189701669472611,2.0684921485119654,26.86000061035156,-1.0605955518564973,26.940000534057614,1.6024083095872783,27.07999992370605,0.03189701669472611
5678,2004-01-05,26.26499938964844,26.79999923706055,26.184999465942386,26.70000076293945,1196600.0,-0.0201455291691629,-1.0672218802892999,-14.499713904253053,54.33070826723111,51.292403775298375,0.30025161471050055,0.13305504425184367,-1.2844287493434905,-1.2951247576973053,28.174032133200665,0.6200008392333949,-0.10589851472637335,-0.15875043869018057,-1.0422598659775346,0.7247589885971735,-0.6005051523338558,0.28300427495349467,-0.3081912962401532,8.080802242580123,-52.06253343100762,0.44175471364367686,1,0.3850002288818324,0.14000034332275035,-1.4687490463256871,-2.074998855590824,1.6750011444091726,0,0.04816300500260562,-6.000023841880736,26.80500030517578,2.0684921485119654,26.86000061035156,-1.0605955518564973,26.940000534057614,0.04816300500260562
5679,2004-01-06,26.20000076293945,26.40500068664551,26.0,26.0,1068200.0,-0.002474724089832181,-3.0499914169639295,-0.4597704173353321,60.34987351992733,53.32253273947678,0.41255414143893887,0.14649551307358877,-1.1146532859830351,-1.2202605818527594,26.17089177734161,0.40500068664551137,0.009814483921367412,-0.18624906539917419,-1.038835953899234,0.6663378231008856,-0.6125425096492023,0.24004437885085395,0.9749984741211009,17.021352578899,-48.17571473376604,0.4262934442500298,1,0.38749885559082387,0.20499897003174183,-1.0787501335144007,-1.8575000762939418,2.054998397827152,1,0.05648853050148861,-1.0672218802892999,26.26499938964844,-6.000023841880736,26.80500030517578,2.0684921485119654,26.86000061035156,0.05648853050148861
5680,2004-01-07,26.125,26.290000915527344,26.024999618530273,26.239999771118164,800000.0,-0.0028626244563144665,1.4651047257436371,-0.5749966621526357,53.634901961025996,54.01621039945884,0.5028062038828125,0.1994300866786567,-0.942935895557877,-1.1279861921310577,24.58809099986029,0.2650012969970703,0.04376247704682967,-0.24074983596801758,-1.0979810978300186,0.6164814258939835,-0.6693654668990199,0.18786579496298472,1.02649925231934,11.363632422834733,-55.26012889427691,0.428615630931001,1,0.46249961853027344,0.2799997329711914,-0.9087495803833008,-1.6924991607666016,1.9500007629394496,2,0.040574142237029154,-3.0499914169639295,26.20000076293945,-1.0672218802892999,26.26499938964844,-6.000023841880736,26.80500030517578,0.040574142237029154
5681,2004-01-08,25.81999969482422,26.625,25.75,26.125,2439000.0,-0.011674652829694931,-2.9325869665849433,2.6521818453220107,53.119995117187514,54.45495846054399,0.7985005694737097,0.4507508136880354,-0.5432526163746978,-0.8038775173859811,23.090144708019604,0.875,0.10355549238395767,-0.4970001220703111,-1.3623046906635459,0.3683044465229237,-0.9296524063669303,-0.06434783777369191,1.308469572448736,5.468723224490328,-64.73034984609524,0.43265228429661784,1,0.6424999237060547,0.5850000381469727,-0.5524992942810059,-1.3799991607666016,2.245000839233395,3,0.06893883453462335,1.4651047257436371,26.125,-3.0499914169639295,26.20000076293945,-1.0672218802892999,26.26499938964844,0.06893883453462335
5682,2004-01-09,25.69499969482422,25.7549991607666,25.15999984741211,25.7549991607666,2388800.0,-0.004841208422827981,18.83348698222971,0.1967193636340896,36.27256041018294,53.17562202961119,0.8901252210992112,0.5566410867624398,-0.3348368292957815,-0.6668485533165693,21.464859681557495,0.6599998474121094,0.15014686804571653,-0.5917501449584961,-1.50075375132851,0.3172534614115179,-1.046251948143503,-0.1372483417734891,1.3783308017578193,32.62195405614113,-32.66228742786935,0.45450180318500777,1,0.4724998474121094,0.5725002288818359,-0.2337498664855957,-1.1399993896484375,1.9850006103515625,4,0.07024714250295805,-2.9325869665849433,25.81999969482422,1.4651047257436371,26.125,-3.0499914169639295,26.20000076293945,0.07024714250295805
5683,2004-01-12,25.4950008392334,25.584999084472656,25.15500068664551,25.45000076293945,2024000.0,-0.00778357104363403,2.8222663038410034,-0.7500079473567683,36.34541244311453,50.95675900012779,0.9974946077352023,0.7224012623011333,-0.05637846470034091,-0.4609710795441657,19.968024071675984,0.5399990081787074,0.15395770140528953,-0.7464990615844727,-1.7196064793396388,0.22660835617069353,-1.2330527704620557,-0.25994535270688957,1.4635298183984453,23.12927288462593,-39.26600397059906,0.4865537088775826,1,0.6699991226196325,0.6699991226196325,0.2674994468688965,-0.8325004577636719,2.094999313354492,0,0.08648754073829457,18.83348698222971,25.69499969482422,-2.9325869665849433,25.81999969482422,1.4651047257436371,26.125,0.08648754073829457
5684,2004-01-13,25.459999084472656,25.649999618530273,25.20000076293945,25.625,2024600.0,-0.0013728869820972545,3.1860328950870613,-3.6666807951508145,30.620978538865316,48.611506227115875,0.8700254887830496,0.758901876813951,0.06909347627025042,-0.41759999550276916,19.57338237524252,0.44999885559082387,0.1379258834396353,-0.7577507972717292,-1.7840856623008037,0.2685840677573452,-1.2709182297862647,-0.24458336475719378,1.3542491754802803,20.748200019981567,-36.407630698843754,0.5131674325145364,1,0.6675014495849645,0.7050008773803746,0.3150010108947754,-0.7974987030029297,1.220001220703125,1,0.09740775878886199,2.8222663038410034,25.4950008392334,18.83348698222971,25.69499969482422,-2.9325869665849433,25.81999969482422,0.09740775878886199
5685,2004-01-14,26.13999938964844,26.13999938964844,25.434999465942386,25.524999618530273,1055600.0,0.02670857539780891,1.2926835319767627,-3.7272506588986203,45.362537744915834,47.273185091576806,0.07220410267728283,0.13712520672796913,-0.539200248033044,-1.086549028735714,19.669090762645727,0.7049999237060547,0.12359082808441357,-0.11025047302245738,-1.0791104001509026,0.8586094541059879,-0.5946804365866818,0.374179490541767,0.5415090644399001,67.00674578923415,13.92276158966851,0.4844299635642232,1,-0.04749870300292969,0.025000572204589844,-0.3024992942810094,-1.4774990081787145,0.5050010681152308,2,0.08091047515309846,3.1860328950870613,25.459999084472656,2.8222663038410034,25.4950008392334,18.83348698222971,25.69499969482422,0.08091047515309846
5686,2004-01-15,26.3700008392334,26.60000038146973,26.05500030517578,26.25,1052200.0,0.008798831482606628,-1.1372542419788685,0.19512338844487337,47.82611633524088,46.42923159307683,-0.2621848876896351,-0.058878255155683235,-0.6952783034935699,-1.295586964686816,20.013128667538037,0.5450000762939489,0.03867163862464196,0.09625091552734233,-0.8595508044821045,1.0520526355367892,-0.3816499444773811,0.5741517755320658,-1.215000152587887,84.08307330028117,34.99217319826885,0.47790086000472337,1,-0.39250087738036754,-0.20500087738036754,-0.47625112533569336,-1.7075004577636719,0.5999984741210902,3,0.06465680202669333,1.2926835319767627,26.13999938964844,3.1860328950870613,25.459999084472656,2.8222663038410034,25.4950008392334,0.06465680202669333
5687,2004-01-16,26.31999969482422,26.75,26.29999923706055,26.434999465942386,903400.0,-0.0018961373840681306,-4.806435734941462,-0.9583247238337735,42.512929571342916,45.11614507131147,-0.32208691684805757,0.04833853506965369,-0.5633183218719751,-1.2247800879267814,20.47824670669844,0.4500007629394496,-0.019930466454258777,0.011499786376951704,-0.8942138615158264,0.9172134342697298,-0.44135703756943556,0.46435661032333897,-1.1360990142822232,73.04072161188361,27.39176418078911,0.45285682394638854,1,-0.36749935150146484,-0.15499973297118785,-0.28125,-1.6574993133544922,0.9349994659423828,4,0.06629942475176187,-1.1372542419788685,26.3700008392334,1.2926835319767627,26.13999938964844,3.1860328950870613,25.459999084472656,0.06629942475176187
5688,2004-01-20,27.440000534057614,27.440000534057614,26.32500076293945,26.375,1736400.0,0.042553223868526224,1.0938952337799472,-9.260892640936442,54.86486709404971,44.50669991288063,-1.4057114356180094,-1.0415802889454504,-1.586333616019541,-2.317650393290439,20.584787931745474,1.1200008392333949,-0.07673156118816138,1.078500556945798,0.04073898469350823,2.1162621291980876,0.5596197708196549,1.597381343071941,-2.1934558807372966,100.0,58.15119076981229,0.5188807861261441,1,-1.1424999237060511,-1.1424999237060511,-1.4012508392333949,-2.777500152587887,-0.30500030517577414,1,0.008746347173728575,-4.806435734941462,26.31999969482422,-1.1372542419788685,26.3700008392334,1.2926835319767627,26.13999938964844,0.008746347173728575
5689,2004-01-21,27.11000061035156,27.440000534057614,26.92499923706055,27.440000534057614,763800.0,-0.012026236052600336,2.121220703407176,-0.3098589279094226,52.18508808359767,44.34560948205526,-1.042704727033307,-0.6724159453344107,-1.1666635923765476,-1.9643190033660396,20.66485197456952,0.5150012969970632,-0.13205216465743774,0.7017505645751925,-0.3837779196227977,1.7872790487731827,0.15898632247619915,1.2445148066741858,-1.7318486041870038,83.54115970540273,44.006316428443625,0.5427642420989944,1,-0.8124999999999964,-0.8124999999999964,-1.086250782012936,-2.4475002288818324,-0.14500045776366832,2,0.017705626389880935,1.0938952337799472,27.440000534057614,-4.806435734941462,26.31999969482422,-1.1372542419788685,26.3700008392334,0.017705626389880935
5690,2004-01-22,27.28000068664551,27.290000915527344,26.67499923706055,27.13500022888184,1499400.0,0.0062707514742379455,6.454524437046563,-0.4393954281420686,55.27637588903663,44.58520734559405,-1.1528755036431377,-0.8119824604876094,-1.2567092791043812,-2.112795972422777,20.52215275216144,0.6150016784667933,-0.13968993093116566,0.8260005950927756,-0.3268891095283486,1.9788902997138997,0.24955574278221349,1.4024454474033377,-1.7781377688073725,88.44766635589102,49.53773987492404,0.5764448523105615,1,-0.9825000762939489,-0.9825000762939489,-1.380001068115238,-2.617500305175785,-4.840000152587898,3,-0.021994148327256102,2.121220703407176,27.11000061035156,1.0938952337799472,27.440000534057614,-4.806435734941462,26.31999969482422,-0.021994148327256102
5691,2004-01-23,27.415000915527344,27.670000076293945,27.165000915527344,27.274999618530273,897200.0,0.004948688617442798,-1.8055610009377832,0.9655231380389887,57.512313188124466,46.94517987647644,-1.1597965021943537,-0.9151438447947768,-1.301929146289833,-2.2302991974067012,20.497115208330268,0.5049991607666016,-0.16099722887608792,0.9110008239746108,-0.31893168040376807,2.1409333283529897,0.2960345717854196,1.525967076163802,-1.7968497407160378,81.38693397375653,41.064589346196286,0.6149662521891901,1,-1.0025005340576172,-1.0025005340576172,-1.5112509727478027,-2.752500534057617,-4.690000534057614,4,-0.028086829547671388,6.454524437046563,27.28000068664551,2.121220703407176,27.11000061035156,1.0938952337799472,27.440000534057614,-0.028086829547671388
5692,2004-01-26,27.065000534057614,27.40500068664551,26.93000030517578,27.399999618530273,1346800.0,-0.012766747028321146,1.7536156567889953,-2.392828435579922,60.335919668683474,49.61079179042854,-0.6649513666949645,-0.5491960234622333,-0.8593674616595912,-1.8735211865572197,20.20776706198505,0.4850006103515625,-0.15261337125387797,0.5330003738403271,-0.7222644761119987,1.7882652237926528,-0.09463205113583584,1.16063279881649,-1.282701447127696,55.018598431293434,10.179300391395138,0.6276324249761633,1,-0.6300001144409144,-0.6525001525878871,-1.206250667572018,-2.402500152587887,-4.065000534057614,0,-0.003510113387346081,-1.8055610009377832,27.415000915527344,6.454524437046563,27.28000068664551,2.121220703407176,27.11000061035156,-0.003510113387346081
5693,2004-01-27,26.46500015258789,27.065000534057614,26.28499984741211,27.065000534057614,2373800.0,-0.022168866419001287,1.6000006357824923,1.791050809628976,53.00793421237229,52.09823130970709,0.09735077663794911,0.029475630891184323,-0.19798218068744688,-1.267848096949475,18.997196757360093,0.7800006866455043,-0.13010962953762117,-0.052500057220459695,-1.3036117508574137,1.1986116364164943,-0.6780559040389349,0.5730557895980155,-0.53168498650885,12.996409778293136,-33.90091711153622,0.6255558468184766,1,0.08749961853027344,-0.05249977111816406,-0.6062502861022949,-1.802499771118164,-2.5900001525878906,1,0.029850708619832078,1.7536156567889953,27.065000534057614,-1.8055610009377832,27.415000915527344,6.454524437046563,27.28000068664551,0.029850708619832078
5694,2004-01-28,26.20000076293945,26.46999931335449,25.92499923706055,26.46999931335449,1927400.0,-0.010013201893842694,3.0370592764751483,0.4499972979244908,50.816111868884114,52.70418399014801,0.5345745427645525,0.23733571630818062,0.10740687513649405,-0.9990585703146273,17.202482511274734,0.5450000762939382,-0.04395374960594722,-0.27349948883056996,-1.5030276205492683,0.9560286428881284,-0.8882635546899174,0.34126457702877744,1.4699993133544957,15.759392184574045,-34.16075766226019,0.6147640658593487,1,0.5974988937377965,0.212499618530277,-0.3687510490417445,-1.537500381469723,-2.5950012207031214,2,0.035687001477685776,1.6000006357824923,26.46500015258789,1.7536156567889953,27.065000534057614,-1.8055610009377832,27.415000915527344,0.035687001477685776
5695,2004-01-29,26.125,26.25,25.80500030517578,26.20499992370605,1255000.0,-0.0028626244563144665,4.235288177809691,0.29629760449852804,53.493698984496525,53.33391539562086,0.678584276203928,0.2615582892139372,0.21760047379822112,-0.9248167498146493,15.181722964057837,0.44499969482421875,0.06417264978118453,-0.30775022506713867,-1.526151325331881,0.9106508751976037,-0.9169507751995098,0.3014503250652325,1.510100059509277,17.158162686119923,-36.79915744284511,0.6092005501323717,1,0.6125001907348633,0.28750038146972656,-0.10625028610229492,-1.4624996185302734,-3.0650005340576136,3,0.03215311588853176,3.0370592764751483,26.20000076293945,1.6000006357824923,26.46500015258789,1.7536156567889953,27.065000534057614,0.03215311588853176
5696,2004-01-30,27.459999084472656,27.47500038146973,26.104999542236328,26.125,5252000.0,0.05110044342479059,1.0073247686731246,-16.687504470353364,65.82957794087258,55.924654103346384,-0.5425986417495317,-1.0816420168613483,-1.0672569152761184,-2.2578491874858244,14.363133691363222,1.370000839233402,0.23467777286607117,0.9972489356994636,-0.29288188706941654,2.2873797584683437,0.35218352431502353,1.6423143470839037,0.10189698486328069,99.10171878372816,40.69223362555075,0.6450654113844401,1,-0.722498893737793,-1.0474987030029297,-1.3012490272521973,-2.7974987030029297,-4.75,4,-0.18281131528710126,4.235288177809691,26.125,3.0370592764751483,26.20000076293945,1.6000006357824923,26.46500015258789,-0.18281131528710126
5697,2004-02-02,27.65999984741211,27.84000015258789,27.07500076293945,27.459999084472656,1704800.0,0.007283349220959856,1.7321339772889957,0.14981340831290255,69.41700887711524,57.54155874590922,-0.5951135928267028,-1.27992659040423,-1.2189162057960736,-2.446477271310954,13.632362973874057,0.764999389648441,0.33387199215649943,1.154499721527099,-0.23613048584002172,2.5451299288942195,0.45918461784354037,1.8498148252106574,-1.8549995422363281,91.15477549520773,27.11425652094303,0.6953151036835595,2,-0.8374996185302734,-1.1624994277954102,-1.536250114440918,-2.997499465942383,-5.170000076293945,0,-0.17841646757652108,1.0073247686731246,27.459999084472656,4.235288177809691,26.125,3.0370592764751483,26.20000076293945,-0.17841646757652108
5698,2004-02-03,27.53000068664551,27.649999618530273,27.229999542236328,27.61000061035156,1103800.0,-0.00469989737829879,4.250068546223997,-0.3999980926586076,68.2539698558389,59.32699005393602,-0.5040070681485282,-1.107056897391761,-1.064945532010018,-2.3019936228280997,14.175514115356663,0.43000030517578125,0.4135944546278054,0.9612504959106474,-0.49676171655695,2.4192627083782448,0.23224438967685046,1.6902566021444443,-1.6843003845214888,84.76660986797603,14.619945912741315,0.7290061062337984,2,-0.7075004577636754,-1.0325002670288121,-1.4100008010864293,-2.867500305175785,-5.14000129699707,1,-0.16454778691098848,1.7321339772889957,27.65999984741211,1.0073247686731246,27.459999084472656,4.235288177809691,26.125,-0.16454778691098848
5699,2004-02-04,27.68000030517578,27.739999771118164,27.375,27.53000068664551,1102600.0,0.005448587533200877,1.703716524085704,-1.8749970197650412,64.98054431391526,60.40523099003365,-0.631006366985261,-1.2021273006365583,-1.1813216810830482,-2.443435164964761,15.161367432756851,0.36499977111816406,0.5290541149975283,1.037250137329103,-0.49052284799035206,2.565023122648558,0.27336364466937724,1.8011366299888287,-1.79441400604248,92.13759904623188,20.701740751124248,0.7638864926597273,2,-0.8575000762939453,-1.182499885559082,-1.4512505531311035,-3.0174999237060547,-5.079999923706051,2,-0.1374638823419485,4.250068546223997,27.53000068664551,1.7321339772889957,27.65999984741211,1.0073247686731246,27.459999084472656,-0.1374638823419485
5700,2004-02-05,27.184999465942386,27.68000030517578,26.899999618530273,27.68000030517578,1085200.0,-0.017882978098841873,2.1515125826997994,-3.300013987258933,57.53929912646655,60.40822942762721,-0.16863208956051068,-0.6573446346113236,-0.6577560822894171,-1.9417097513919153,15.913971988425962,0.7800006866455078,0.5034343883556183,0.48924932479858896,-1.0364407189991383,2.014939368596316,-0.2735956971002764,1.2520943466974543,-1.2603248897399943,62.24781232135811,-7.274795208882807,0.7628450218988644,2,-0.3624992370605504,-0.6874990463256871,-0.8362498283386266,-2.52249908447266,-4.584999084472656,3,-0.13169027015031265,1.703716524085704,27.68000030517578,4.250068546223997,27.53000068664551,1.7321339772889957,27.65999984741211,-0.13169027015031265
5701,2004-02-06,27.60000038146973,27.86000061035156,27.07500076293945,27.190000534057614,1089600.0,0.015265805542768573,-1.4531268626468983,-0.8282811157392804,61.091855823014036,60.49222233366394,-0.6198108488131275,-0.9825297399925077,-1.0542551352668639,-2.3475046132946353,16.187243279454542,0.7849998474121094,0.5235717472329569,0.8152502059936566,-0.7029916825048232,2.3334920944921365,0.05612926174441668,1.5743711502428965,-1.6370192937396268,72.91667080587447,3.680492568311095,0.7591209442492397,2,-0.7674999237060582,-1.092499732971195,-1.2387509346008336,-2.9375000000000036,-5.2200012207031286,4,-0.16449278452095384,2.1515125826997994,27.184999465942386,1.703716524085704,27.68000030517578,4.250068546223997,27.53000068664551,-0.16449278452095384
5702,2004-02-09,27.5,27.82500076293945,27.459999084472656,27.60000038146973,863400.0,-0.0036232021770865597,-3.0555243554829907,-0.2439034602108363,50.631573072103,60.228182206967354,-0.5046903011634072,-0.7803803030398164,-0.9360498869510963,-2.2406224323139305,17.551661530164736,0.3650016784667933,0.5135961161183857,0.6249998092651374,-0.8339221033146202,2.083921721844895,-0.10446114702474318,1.354460765555018,-1.4611381313650398,62.49997516475724,-2.727271322229633,0.7294609562898797,2,-0.6674995422363281,-0.9924993515014648,-1.0887503623962402,-2.8374996185302734,-4.75,0,-0.17418185147372156,-1.4531268626468983,27.60000038146973,2.1515125826997994,27.184999465942386,1.703716524085704,27.68000030517578,-0.17418185147372156
5703,2004-02-10,27.70000076293945,27.75,27.5,27.5,711800.0,0.007272755015979904,-1.4999904632932155,-1.9999999999998934,56.385279240628,60.84697858160556,-0.5711452299374677,-0.8503140836962366,-1.1240118277919997,-2.4302731445993864,18.980687637352357,0.25,0.48513576358707056,0.7147505760192843,-0.6341888864819083,2.063690038520477,0.040280844768687984,1.3892203072698805,-1.5882933446358258,83.3333664469906,19.579065861724715,0.6744697312505961,2,-0.8675003051757777,-1.1925001144409144,-1.2012510299682582,-3.037500381469723,-4.880001068115231,1,-0.18808667322464057,-3.0555243554829907,27.5,-1.4531268626468983,27.60000038146973,2.1515125826997994,27.184999465942386,-0.18808667322464057
5704,2004-02-11,27.940000534057614,27.97500038146973,27.55500030517578,27.70000076293945,1123800.0,0.008664251426276692,1.7096825797241326,1.1999942779759507,57.03624204526224,61.2405944772462,-0.6016384391469636,-0.9433585347700095,-1.3581235466644266,-2.6589810501131232,20.57400957864246,0.42000007629394887,0.4767914026839932,0.8307502746582003,-0.3763267419782075,2.037827291294608,0.22721176633999818,1.4342887829764024,-1.7583613880720712,96.744202551409,34.621637433494485,0.6035385083182037,2,-0.9000005722045863,-1.374999999999993,-1.4125008583068812,-3.277500152587887,-4.935001373291012,2,-0.1986399798970644,-1.4999904632932155,27.70000076293945,-3.0555243554829907,27.5,-1.4531268626468983,27.60000038146973,-0.1986399798970644
5705,2004-02-12,28.2549991607666,28.29999923706055,27.989999771118164,28.0,1320800.0,0.011274109545023725,-1.2545446979102624,1.062497516470766,58.62421047725616,60.43999809239993,-0.6512036143506563,-1.1507837123985638,-1.6649031195909814,-2.96138017288774,21.519637788980628,0.3599987030029368,0.5603908686243564,1.0399989128112779,-0.1800569948219355,2.2600548204444912,0.42997095899467297,1.6500268666278828,-1.965758340652009,96.32651980842384,35.12717546851066,0.6100279538166062,2,-0.6549997329711914,-1.5274991989135707,-1.7587494850158691,-3.592498779296875,-5.754999160766602,3,-0.200141530605639,1.7096825797241326,27.940000534057614,-1.4999904632932155,27.70000076293945,-3.0555243554829907,27.5,-0.200141530605639
5706,2004-02-13,28.07500076293945,28.47500038146973,28.04999923706055,28.28499984741211,509600.0,-0.00637049736943851,-2.269212711640689,-0.8235285317855225,60.74468590221469,59.476406650744316,-0.4188383147303192,-0.8817072488692581,-1.4857001265119116,-2.7646713800011504,21.890216389090316,0.4250011444091797,0.6839757584099111,0.7747505187988253,-0.4349274402905472,1.9844284778881978,0.16991153925414082,1.3795894983435097,-1.6248992694691786,60.59122094585524,-1.332528940428091,0.6048389795446859,2,-0.3875007629394496,-1.2600002288818288,-1.5787510871887172,-3.412500381469723,-5.675001144409176,4,-0.19501336536727798,-1.2545446979102624,28.2549991607666,1.7096825797241326,27.940000534057614,-1.4999904632932155,27.70000076293945,-0.19501336536727798
5707,2004-02-17,28.065000534057614,28.20000076293945,27.95000076293945,28.125,858400.0,-0.00035619692288790805,1.3809411358662398,0.2857129881925643,69.46473097790395,59.6109356643071,-0.38593205224803384,-0.7739539654967551,-1.460508944884804,-2.732500249013359,21.997852658354063,0.25,0.8141752539099052,0.6775002479553187,-0.4852980196011174,1.8402985155117548,0.09610111417709888,1.2588993817335385,-1.4124091517873971,57.9487500513511,-9.744115802027878,0.5813991337782183,2,-0.37750053405761363,-1.249999999999993,-1.6312508583068812,-3.340000152587887,-6.079999923706055,1,-0.20256551808691803,-2.269212711640689,28.07500076293945,-1.2545446979102624,28.2549991607666,1.7096825797241326,27.940000534057614,-0.20256551808691803
5708,2004-02-18,27.68000030517578,28.149999618530273,27.665000915527344,28.07500076293945,780200.0,-0.013718162179067961,-1.2823509348269022,6.583399561305461,67.49408631677872,59.89021810906971,0.025237189612539623,-0.3900497070558657,-1.0622216503778397,-2.3245485533530825,21.05433230554938,0.4849987030029297,0.7524124046359795,0.28050003051757955,-0.8895106840549474,1.4505107450901065,-0.3045053267686839,0.865505387803843,-0.8451680229856144,13.586955394997306,-58.168717926907036,0.5850053572862643,2,0.00749969482421875,-0.8649997711181605,-1.4625005722045898,-2.842500686645508,-5.479999542236328,2,-0.17810694547766814,1.3809411358662398,28.065000534057614,-2.269212711640689,28.07500076293945,-1.2545446979102624,28.2549991607666,-0.17810694547766814
5709,2004-02-19,27.59000015258789,28.03000068664551,27.22500038146973,27.5,1604800.0,-0.003251450563425795,-1.515628352764494,-0.2278482235120304,67.25560095650528,60.969807201296234,0.11301274851442855,-0.2764174596376421,-0.9716343491530992,-2.2101308765546293,19.773219501896342,0.8050003051757812,0.6461159749055909,0.1664999008178718,-0.9981870246191882,1.3311868262549318,-0.4158435619006582,0.7488433635364018,-0.5911510604697661,29.19998168945284,-47.41868907579206,0.5823434627185308,2,0.18500041961669922,-0.7524995803833008,-1.4250001907348597,-2.614999771118164,-5.190000534057617,3,-0.17288874343540928,-1.2823509348269022,27.68000030517578,1.3809411358662398,28.065000534057614,-2.269212711640689,28.07500076293945,-0.17288874343540928
5710,2004-02-20,26.68000030517578,27.125,26.35000038146973,27.125,2292000.0,-0.03298295912936966,2.48314674164622,-4.944432670707413,39.790591078401,58.60300000745033,1.0547649882331385,0.6180129561337182,-0.058230758333198906,-1.273971192097644,18.88527851122114,1.2399997711181605,0.528354368565644,-0.7134999275207505,-1.9237677782881732,0.4967679232466722,-1.318633852904462,-0.10836600213703917,1.7950000762939489,15.529408174402407,-55.839254622545965,0.6051339253837122,2,0.7325000762939489,0.274999618530277,-0.5337500572204554,-1.6800003051757812,-4.085000991821293,4,-0.13774366950424088,-1.515628352764494,27.59000015258789,-1.2823509348269022,27.68000030517578,1.3809411358662398,28.065000534057614,-0.13774366950424088
5711,2004-02-23,26.645000457763672,27.05500030517578,26.625,26.80500030517578,839000.0,-0.001311838343769467,-3.299986648610502,0.3595504654791092,36.1149147928895,56.99003797642661,1.0505259948716237,0.6243808651943006,-0.028545557846918257,-1.2211321972017828,17.489954895037858,0.43000030517578125,0.42489242267189553,-0.709999752044677,-1.9655305799225253,0.5455310758331713,-1.3377651659836012,-0.08223433810575287,1.7874999237060578,15.94594678189099,-50.73383910650191,0.6277654139389239,2,0.7674999237060582,0.49499988555908203,-0.5162501335144007,-1.6450004577636719,-3.6949996948242223,0,-0.15556391017272153,2.48314674164622,26.68000030517578,-1.515628352764494,27.59000015258789,-1.2823509348269022,27.68000030517578,-0.15556391017272153
5712,2004-02-24,26.96999931335449,27.2450008392334,26.524999618530273,26.69499969482422,1501600.0,0.012197367236153278,-1.341468255814314,-1.7187492549412076,42.727252009900276,55.47247939523465,0.7179392859680718,0.3076744623224563,-0.3392343237742139,-1.5259814487845063,16.418613392365458,0.720001220703125,0.4082463372227565,-0.3802508354187033,-1.6411088140280263,0.8806071431906197,-1.0106798247233648,0.2501781538859582,1.4208510681152404,34.44439970414858,-28.710423242573086,0.630428989304662,2,0.4425010681152415,0.17000102996826527,-0.8987493515014577,-1.9624996185302699,-3.9349994659423793,1,-0.16944752729605483,-3.299986648610502,26.645000457763672,2.48314674164622,26.68000030517578,-1.515628352764494,27.59000015258789,-0.16944752729605483
5713,2004-02-25,27.2549991607666,27.32500076293945,26.834999084472656,26.97500038146973,780400.0,0.010567291608012397,1.3333303058101424,1.0181787916409466,44.6674870422302,54.098173283786636,0.4058579899365746,0.08948171993806042,-0.6095411197540344,-1.7913649354371053,16.472472915445245,0.4900016784667933,0.3372800793359687,-0.13475093841552876,-1.3264391503659212,1.0569372735348637,-0.730595044390725,0.46109316755966745,1.095034220703127,53.868965172728345,-5.387586206026462,0.5958441059751957,2,0.15750122070312855,-0.11499881744384766,-1.196249008178711,-1.9699993133544922,-4.254999160766602,2,-0.19335896946205644,-1.341468255814314,26.96999931335449,-3.299986648610502,26.645000457763672,2.48314674164622,26.68000030517578,-0.19335896946205644
5714,2004-02-26,27.13500022888184,27.415000915527344,27.10000038146973,27.21999931335449,573600.0,-0.00440282280608173,-3.0645550305179587,-0.3035694822888068,49.30748917671152,53.062982028170566,0.4466266681519322,0.29842019525424135,-0.46094995738809885,-1.6541643528057577,17.099144458315642,0.31500053405761363,0.34464011203799316,-0.30149984359740856,-1.3629047305918682,0.7599050433970511,-0.8322022870946384,0.22920259989982128,1.1750324925878886,73.70886889805475,14.218051326441142,0.5307024434972306,2,0.2775001525878906,0.005000114440914416,-0.837499618530277,-1.8175001144409215,-4.110000610351566,3,-0.1818684143842273,1.3333303058101424,27.2549991607666,-1.341468255814314,26.96999931335449,-3.299986648610502,26.645000457763672,-0.1818684143842273
5715,2004-02-27,26.96500015258789,27.23500061035156,26.899999618530273,27.125,579400.0,-0.006264974197899731,-1.3103443739969765,1.882371420877996,40.56462121937819,50.82075261896651,0.4630964722955504,0.5634668690346594,-0.2493976914474061,-1.469532899009863,18.03836426640961,0.3350009918212855,0.2981108992252075,-0.5134999275207512,-1.4100730887321404,0.38307323369063795,-0.9617865081264441,-0.06521334691505842,1.3058319220818362,49.438190207386356,-8.009237758178173,0.4482865806056946,2,0.3100004196166992,0.17500019073486328,-0.6674995422363281,-1.6475000381469727,-3.690000534057617,4,-0.16929354749584546,-3.0645550305179587,27.13500022888184,1.3333303058101424,27.2549991607666,-1.341468255814314,26.96999931335449,-0.16929354749584546
5716,2004-03-01,22.440000534057614,23.524999618530273,22.01499938964844,22.5,13512200.0,-0.16781010913867922,-2.3186754222882873,0.37499701976494126,17.522448087153393,45.04938785332756,4.587093546470882,4.946718531354922,4.252212399222724,3.045770204071477,18.846055601608956,4.95000076293945,0.10680730872856259,-4.787499618530276,-7.212994572905799,-2.362004664154753,-6.000247095718038,-3.5747521413425147,5.792414906748114,7.870389339195594,-46.916350168891796,1.2127474771877613,3,2.642498970031742,2.804999351501472,3.857500076293949,2.9299993515014684,0.6000003814697301,0,0.00690725381497348,-1.3103443739969765,26.96500015258789,-3.0645550305179587,27.13500022888184,1.3333303058101424,27.2549991607666,0.00690725381497348
5717,2004-03-02,22.72500038146973,22.85000038146973,22.20499992370605,22.350000381469727,4719800.0,0.01270052765727736,1.0640014648437492,-6.250055631496653,18.412673039032356,39.59589748913352,3.8721540265862764,4.50396494224405,3.955517921685587,2.7581413158251564,19.3190308258358,0.645000457763679,-0.13783515273586744,-4.255749797821043,-7.395046052901954,-1.1164535427401319,-5.8253979253615,-2.6861016702805856,5.258718417289707,13.148162799930496,-36.45673861595336,1.5696481275404557,3,2.297499656677246,2.5199995040893555,3.6874999999999964,2.824999809265133,0.2999992370605433,1,0.009901006719154504,-2.3186754222882873,22.440000534057614,-1.3103443739969765,26.96500015258789,-3.0645550305179587,27.13500022888184,0.009901006719154504
5718,2004-03-03,23.0,23.125,22.604999542236328,22.68000030517578,2433200.0,0.012101193131530463,-1.212762158301409,0.8533325195312419,18.773677604792795,34.20901711672103,3.199996681873994,4.081446012513396,3.6474384713100036,2.4820052529415655,19.684015541424397,0.5200004577636719,-0.401184967994233,-3.7542501449584975,-7.347540975046606,-0.1609593148703894,-5.550895560002552,-1.9576047299144435,4.744970022394998,18.24074688925649,-24.352046398679338,1.7966454150440545,3,1.7150001525878906,2.2449998855590856,3.423750400543213,2.5974998474121094,-0.20000076293944957,2,0.001521732496178707,1.0640014648437492,22.72500038146973,-2.3186754222882873,22.440000534057614,-1.3103443739969765,26.96500015258789,0.001521732496178707
5719,2004-03-04,23.875,24.04999923706055,23.04999923706055,23.04999923706055,3163000.0,0.03804347826086962,-1.4242401823655009,2.5781298428819954,24.14402899351616,32.47051021840049,1.9473950997107252,3.0638543690496363,2.7554529528056406,1.609907480300258,19.55871685166243,1.0499992370605504,-0.7083878177013787,-2.689000129699707,-6.473731973709949,1.095731714310535,-4.581366051704826,-0.7966342076945878,3.6407711970851366,35.63218726797582,-0.15689074209214482,1.892365922005121,3,0.8400001525878906,1.3699998855590856,2.6075000762939453,1.7224998474121094,-1.2749996185302699,3,-0.03664921465968585,-1.212762158301409,23.0,1.0640014648437492,22.72500038146973,-2.3186754222882873,22.440000534057614,-0.03664921465968585
5720,2004-03-05,23.604999542236328,23.97500038146973,23.5,23.875,1465400.0,-0.011308919696907727,1.0212729692876932,-0.3272729794838849,23.890172338802287,31.112205501279686,1.9392706548925034,3.216826912968912,2.998855036333957,1.8811897675743765,20.247594328424356,0.4750003814697301,-1.015386432804263,-2.7800005912780748,-6.773921002705201,1.2139198201490515,-4.776960796991638,-0.7830403855645116,3.690740782551341,78.13269148938147,43.60214795838346,1.9969602057135636,3,1.1100006103515625,1.6400003433227575,3.000000476837158,2.0425004959106445,-1.4300003051757812,4,-0.024571062696623347,-1.4242401823655009,23.875,-1.212762158301409,23.0,1.0640014648437492,22.72500038146973,-0.024571062696623347
5721,2004-03-08,23.059999465942386,23.690000534057614,23.059999465942386,23.6299991607666,1506800.0,-0.023088332423763624,-1.2105312470720535,2.1111064016162855,22.484868083578633,28.863051731688394,2.1481615151938236,3.588232773347645,3.5087634560840293,2.4202438979298684,20.856065825759334,0.6300010681152273,-1.3590482671937814,-3.098000621795652,-7.31121228892189,1.115211045330586,-5.204606455358771,-0.9913947882325331,4.024511221439713,46.341455850290345,14.162894031335618,2.106605833563119,3,1.6550006866455043,2.185000419616699,3.5150008201599086,2.9625005722045863,-1.534999847412113,0,0.00932351073578408,1.0212729692876932,23.604999542236328,-1.4242401823655009,23.875,-1.212762158301409,23.0,0.00932351073578408
5722,2004-03-09,22.709999084472656,23.084999084472656,22.59000015258789,23.084999084472656,1726600.0,-0.015177813945167262,1.6399943033854167,0.6578950890765791,22.571729801467285,26.40796759382585,2.0454316504584327,3.7534184058343136,3.8159802757289683,2.7598076676824554,21.593189289414983,0.4949989318847656,-1.5317784944867832,-3.208500957489015,-7.6394570462500795,1.2224551312720493,-5.423979001869547,-0.9930229131084829,4.171731151000095,8.219110077600378,-25.224277835762393,2.2154780443805318,3,2.0050010681152344,2.5350008010864293,3.8650012016296387,3.657501220703125,-1.125,1,0.014531124806619555,-1.2105312470720535,23.059999465942386,1.0212729692876932,23.604999542236328,-1.4242401823655009,23.875,0.014531124806619555
5723,2004-03-10,22.489999771118164,22.71500015258789,22.149999618530273,22.71500015258789,1984400.0,-0.009687332550572858,4.022218454626373,0.6000010172526041,22.252436332617663,23.401850611148753,1.6968792998338955,3.755638095806013,3.9816980313775048,2.9775654248261034,22.45527827152152,0.5650005340576172,-1.7160759398400707,-3.1680002212524414,-7.76736356641921,1.431363123914327,-5.467681893835827,-0.8683185486690554,4.197061230521616,17.894748465838845,-15.420930440477832,2.2996816725833846,3,2.135000228881836,2.7550001144409215,4.1700005531311035,3.9724998474121094,-0.5949993133544922,2,0.023788343835341452,1.6399943033854167,22.709999084472656,-1.2105312470720535,23.059999465942386,1.0212729692876932,23.604999542236328,0.023788343835341452
5724,2004-03-11,22.38999938964844,22.67499923706055,22.36000061035156,22.424999237060547,681000.0,-0.004446437638391809,-5.631731116732578,0.15555461365657727,24.403327436786654,21.606151301971913,1.1767678645690474,3.6032688162621866,4.014658324887495,3.0698500107906703,23.076902107767843,0.3149986267089915,-1.9836051399045687,-2.990500545501707,-7.678993871913505,1.6979927809100914,-5.334747208707608,-0.6462538822958059,4.110179147511687,13.15066689241321,-21.48892107654979,2.3442466632058996,3,0.6424999237060547,2.8550004959106445,4.2700009346008265,4.097500801086422,-0.8050003051757848,3,0.018311739999495646,4.022218454626373,22.489999771118164,1.6399943033854167,22.709999084472656,-1.2105312470720535,23.059999465942386,0.018311739999495646
5725,2004-03-12,22.60000038146973,22.959999084472656,22.399999618530273,22.450000762939453,1117000.0,0.009379231690304524,-3.479961548144927,-4.285722070845223,26.358849597673128,22.58797369202966,0.31567357887599456,3.107194703738667,3.7431885428696496,2.8561501283498814,23.200290690997743,0.5699996948242152,-2.310889459186548,-2.4977496147155733,-7.138163329287583,2.142664099856436,-4.81795647200158,-0.17754275742956693,3.72077098978993,29.22081139058048,-7.461872387048103,2.3202068572860046,3,0.49999904632568004,2.6449995040893555,4.0599999427795375,3.897500038146969,-1.335000991821289,4,0.0,-5.631731116732578,22.38999938964844,4.022218454626373,22.489999771118164,1.6399943033854167,22.709999084472656,0.0
5726,2004-03-15,22.60000038146973,22.774999618530273,22.57999992370605,22.649999618530273,666200.0,0.0,-3.3333192048486326,-0.33332909477000516,23.450794805893153,23.147764999458637,0.380801709771017,2.8206043969650523,3.683031430605606,2.8573634934388217,23.12824540497686,0.1949996948242223,-2.6923138313722887,-2.2239995956420877,-6.769900858889233,2.321901667605058,-4.4969502272656605,0.04895103598148509,3.5485401105254795,48.12845133402321,10.701522544005371,2.2729506316235732,3,0.49999904632568004,2.6449995040893555,4.0599999427795375,3.897500038146969,-0.4650001525878906,0,-0.018805360054668485,-3.479961548144927,22.60000038146973,-5.631731116732578,22.38999938964844,4.022218454626373,22.489999771118164,-0.018805360054668485
5727,2004-03-16,22.3799991607666,22.75,22.354999542236328,22.60000038146973,1077400.0,-0.009734567123437454,-1.9259243560943218,4.400091554131764,20.146972116505026,23.300353278537774,0.6109677678125571,2.732983528781819,3.8408518917991543,3.097509534575366,23.313964936075788,0.3950004577636719,-3.072773515597241,-2.1597507476806648,-6.561015643656752,2.2415141482954226,-4.36038319566871,0.0408817003073807,3.6031996871347367,28.395023936063744,-6.664913840660148,2.200632447988044,3,0.7200002670288086,2.865000724792484,4.290001392364502,4.127501487731934,0.3800010681152379,1,-0.038203734329677275,-3.3333192048486326,22.60000038146973,-3.479961548144927,22.60000038146973,-5.631731116732578,22.38999938964844,-0.038203734329677275
5728,2004-03-17,22.75,22.79999923706055,22.479999542236328,22.48500061035156,1135600.0,0.016532656528514655,-1.327257594673351,-1.204535996670825,23.945343090311752,23.278277067070622,0.22548749291858883,2.081417403482263,3.429096209482136,2.7615059333723977,24.066052342477178,0.42000007629394887,-2.8473394682256874,-1.5432498931884773,-5.7520043603188284,2.665504573941874,-3.647627126753651,0.5611273403766965,3.074470869571222,65.28938126194063,33.66757369601329,2.104377233565175,3,0.3125,2.4949998855590856,3.9200005531311035,3.757500648498535,-0.024999618530269885,2,-0.05120883145175137,-1.9259243560943218,22.3799991607666,-3.3333192048486326,22.60000038146973,-3.479961548144927,22.60000038146973,-0.05120883145175137
5729,2004-03-18,22.81999969482422,22.864999771118164,22.459999084472656,22.72500038146973,1000600.0,0.0030769096626031,3.378398441124617,0.35848880059881866,25.075169929459094,23.409943466032487,-0.011065534790962062,1.7241357960371104,3.3193896003312453,2.7292095820505686,25.64371131366675,0.4050006866455078,-2.6360742622695703,-1.2347501754760728,-5.189864810519186,2.7203644595670404,-3.2123074929976276,0.742807142045482,2.8520923155500917,76.85958750796043,45.52961043474583,1.9775573175215564,3,0.10000038146972656,2.425000190734867,3.8500008583068848,3.6875009536743164,-0.4300003051757777,3,-0.040534585864623995,-1.327257594673351,22.75,-1.9259243560943218,22.3799991607666,-3.3333192048486326,22.60000038146973,-0.040534585864623995
5730,2004-03-19,23.0049991607666,23.22500038146973,22.649999618530273,22.85000038146973,1221600.0,0.008106900456459787,-1.0720736820400156,1.6315778906579632,57.106896872717826,27.25683555371462,-0.32422079115377755,1.3172330754955368,3.098432128140182,2.5787415369769455,27.371391106960335,0.5750007629394567,-2.434375510470492,-0.8660006523132324,-4.6451311837105,2.9131298790840354,-2.7555659180118646,1.0235646133853997,2.5208091447786742,74.71252776066494,38.74556573614707,1.8895652656986333,3,-0.31749916076660156,2.240000724792484,3.7975010871887207,3.560001373291019,-0.5399990081787109,4,-0.06172571736997301,3.378398441124617,22.81999969482422,-1.327257594673351,22.75,-1.9259243560943218,22.3799991607666,-0.06172571736997301
5731,2004-03-22,22.5,22.95000076293945,22.399999618530273,22.92499923706055,843800.0,-0.021951713939978856,1.3157831334977188,-2.7419521559362936,47.3182324727458,30.006446961634452,0.10391664468154715,1.576610859270808,3.570696347867994,3.1154466149930578,29.263499850538068,0.6049995422363281,-2.343241110798811,-1.1637497901916518,-4.752157748116751,2.4246581677334476,-2.9579537691542015,0.6304541887708979,2.8853759489094024,16.66670320587719,-21.27017444751123,1.794203978962549,3,0.1875,2.7449998855590856,4.663749694824219,4.227499961853031,-0.44499969482421875,0,-0.054888916015624845,-1.0720736820400156,23.0049991607666,3.378398441124617,22.81999969482422,-1.327257594673351,22.75,-0.054888916015624845
5732,2004-03-23,22.399999618530273,22.57500076293945,22.2549991607666,22.5,815200.0,-0.004444461398654509,1.5599932861840793,0.23529543761387817,42.5373130787578,32.26032215565002,0.17357217929311375,1.3878390270651835,3.640154591695193,3.2410652954774335,31.602073550402977,0.320001602172848,-2.2320403640574007,-1.035250186920166,-4.305071497692232,2.2345711238519,-2.670160842306199,0.5996604684658671,2.85056126800869,14.948481988359234,-24.427278506521603,1.6349106553860322,3,0.3400001525878906,2.707500457763672,4.851250648498535,4.415000915527347,-0.5349998474121094,1,-0.011830330096488706,1.3157831334977188,22.5,-1.0720736820400156,23.0049991607666,3.378398441124617,22.81999969482422,-0.011830330096488706
5733,2004-03-24,21.98500061035156,22.38500022888184,21.975000381469727,22.350000381469727,734200.0,-0.018526741752058262,-1.129868071002887,3.649983787598502,23.455074991990188,32.15496077289486,0.5692684300339366,1.4627768933201892,4.025606972109003,3.6773739169828765,34.27305474478198,0.4249992370605469,-2.0569079479468684,-1.1867492675781293,-3.9743087557393544,1.6008102205830959,-2.58052901165874,0.20703047650248152,3.136137816311784,0.8000183105465886,-37.4361935843407,1.393779744080612,3,0.6149997711181676,3.077499389648441,5.26624965667725,4.829999923706062,-0.03499984741210582,2,0.03525128937978628,1.5599932861840793,22.399999618530273,1.3157831334977188,22.5,-1.0720736820400156,23.0049991607666,0.03525128937978628
5734,2004-03-25,22.200000762939453,22.36000061035156,22.084999084472656,22.125,1601400.0,0.009779401711122127,-2.548347402357644,-0.20548167115198504,29.957227515876454,32.55478054158412,0.36261558610830136,0.9055293342861717,3.784077708663421,3.490498943182253,37.16001222602103,0.375,-1.8481192884758713,-0.7249991416931145,-2.8240741027125154,1.3740758193262863,-1.7745366222028167,0.32453833881658767,2.7323693810122727,18.000030517578075,-14.562080591609039,1.0495374805097013,3,0.39999961853027344,2.802499771118164,5.0512495040893555,4.614999771118168,-0.05500030517578125,3,0.023648630652603808,-1.129868071002887,21.98500061035156,1.5599932861840793,22.399999618530273,1.3157831334977188,22.5,0.023648630652603808
5735,2004-03-26,22.399999618530273,22.46500015258789,22.09499931335449,22.25,1149000.0,0.00900895714943828,1.6428566562898326,1.999974568943594,39.5569639354157,34.344354889308846,0.1466890478261078,0.3646948591422543,3.5374049774083645,3.305942852063236,39.88472831560458,0.370000839233402,-1.6018749898103515,-0.29675025939941335,-1.1960027372684472,0.6025022184696205,-0.7463764983339303,0.15287597953510357,2.354928339672533,43.589648285049876,12.242994126109057,0.4496262389345174,3,0.20000076293945312,2.2950010299682617,4.906250953674316,4.415000915527347,-0.3150005340576172,4,-0.00044643879697037203,-2.548347402357644,22.200000762939453,-1.129868071002887,21.98500061035156,1.5599932861840793,22.399999618530273,-0.00044643879697037203
5736,2004-03-29,22.59499931335449,22.65999984741211,22.424999237060547,22.424999237060547,1030000.0,0.008705343667189336,-1.7647118221903084,1.133336724183947,48.08652573651917,37.44874973597709,-0.054864209261463515,0.19173292022525246,3.289620237618358,3.126718593022332,38.61298402578387,0.26000022888183594,-1.3836924250629679,-0.10950050354004404,-1.002083162046194,0.783082154966106,-0.5557918327931191,0.336790825713031,1.9931329902443338,90.51086354232456,53.91556664948712,0.4462913292530745,3,0.005001068115237928,2.1000013351440465,4.5887508392334055,4.220001220703132,-0.3949985504150355,0,-0.005753448316759391,1.6428566562898326,22.399999618530273,-2.548347402357644,22.200000762939453,-1.129868071002887,21.98500061035156,-0.005753448316759391
5737,2004-03-30,22.95000076293945,22.95499992370605,22.55500030517578,22.57500076293945,1068000.0,0.015711505216782218,1.077929155313333,2.205881362968328,57.3248535320862,41.15758422950758,-0.358173778770837,-0.15341336458499555,2.8864825105957514,2.79322981242656,37.09056393049118,0.3999996185302699,-1.178493228347758,0.23425092697143057,-0.6650660353061717,1.1335678892490328,-0.21540755416737056,0.6839094081102317,1.4813436253316254,99.48988131614902,58.028696511411425,0.44965848113880097,3,-0.350000381469723,1.7449998855590856,4.326249599456791,3.864999771118171,-1.135000228881836,1,-0.038997840000465245,-1.7647118221903084,22.59499931335449,1.6428566562898326,22.399999618530273,-2.548347402357644,22.200000762939453,-0.038997840000465245
5738,2004-03-31,23.03499984741211,23.03499984741211,22.709999084472656,22.95000076293945,731400.0,0.0037036636883218677,6.647159141908267,0.22666422526042615,60.320007324218665,45.07367727336975,-0.44532483719204663,-0.24839104291742586,2.71723588102266,2.730615738478974,35.81974918869764,0.3250007629394531,-0.9415507481193615,0.3175000190734849,-0.5842787387309727,1.2192787768779425,-0.1333893598287439,0.7683893979757137,1.2489639004508852,100.0,52.68747814597219,0.4508893789022288,3,-0.4349994659423828,1.6600008010864258,4.241250514984131,3.7800006866455114,-1.2999992370605504,2,-0.05079227627715355,1.077929155313333,22.95000076293945,-1.7647118221903084,22.59499931335449,1.6428566562898326,22.399999618530273,-0.05079227627715355
5739,2004-04-01,23.0,23.21999931335449,22.95000076293945,23.0,1225800.0,-0.0015194203448645194,-4.400053406576255,0.0,56.779657181428924,45.037317307670975,-0.42701164280903114,-0.29756121596205176,2.6764829916755914,2.785309914557928,35.55316336651402,0.26999855041503906,-0.645380522881144,0.3262501716613784,-0.40851679572531197,1.0610171390480687,-0.041133312031966796,0.6936336553547235,1.1454259458793992,80.44450547960102,29.569390594491736,0.3673834836933459,4,-0.4025001525878906,1.6950006484985352,4.27625036239624,3.8150005340576207,-1.7000007629394531,3,-0.04565214074176294,6.647159141908267,23.03499984741211,1.077929155313333,22.95000076293945,-1.7647118221903084,22.59499931335449,-0.04565214074176294
5740,2004-04-02,23.024999618530273,23.559999465942386,23.0,23.45000076293945,1129200.0,0.001086939936098874,-1.3578905945702997,-100.0,57.142847983915345,46.128941253356494,-0.5016273120604637,-0.38814109664244967,2.5689788277601835,2.773643733289447,35.07222981513045,0.5599994659423864,-0.3944198412645612,0.38024978637695384,-0.23598192800920614,0.9964815007631138,0.07213392918387385,0.6883656435700338,0.9902007934845471,52.86345907267569,1.5731254328338693,0.3081158571930797,4,-0.25749969482421875,1.580000877380371,4.251250743865967,3.7900009155273473,-1.375,4,-0.038219291003088074,-4.400053406576255,23.0,6.647159141908267,23.03499984741211,1.077929155313333,22.95000076293945,-0.038219291003088074
5741,2004-04-05,23.274999618530273,23.399999618530273,23.149999618530273,23.149999618530273,1041200.0,0.010857763480647487,-3.0,-0.2941168550822875,64.8918681497241,48.612780705686085,-0.7041852220598344,-0.6547788041352831,2.233326112491568,2.541839536313624,34.29475818097327,0.375,-0.14742994667393106,0.61949977874756,-0.0336292935624094,1.2726288510575294,0.29293524259257353,0.9460643149025465,0.6177887916518401,71.64178254689114,16.73428386328134,0.32656453615498543,4,-0.5074996948242188,-0.2624998092651367,3.9325008392333984,3.5400009155273473,-1.4499988555908203,0,-0.05112784333238851,-1.3578905945702997,23.024999618530273,-4.400053406576255,23.0,6.647159141908267,23.03499984741211,-0.05112784333238851
5742,2004-04-06,23.040000915527344,23.399999618530273,23.020000457763672,23.28000068664551,633800.0,-0.01009661468762546,-1.7142730635349896,-1.919998168945341,55.05228935391943,52.123582301456,-0.4122026841768083,-0.4150704486869472,2.3894587060058896,2.7963271827488114,33.26247856318552,0.37999916076660156,-0.20835550366114575,0.36800098419189453,-0.3072251967610349,1.043227165144824,0.030387893715431602,0.7056140746683575,0.7377202129320253,38.82372740634345,-14.160377473236217,0.33761309047646454,4,-0.21750164031982422,-0.02750110626220703,2.123748779296875,2.204998970031742,-1.0650005340576172,1,-0.036458338507347476,-3.0,23.274999618530273,-1.3578905945702997,23.024999618530273,-4.400053406576255,23.0,-0.036458338507347476
5743,2004-04-07,23.024999618530273,23.1200008392334,23.0,23.024999618530273,947600.0,-0.0006510979340700329,-3.8001068131532767,-0.0,53.64121070366,54.755135988987504,-0.26168209608992044,-0.3772763917226243,2.3431362937574534,2.8179946345781595,31.940197893445227,0.12000083923339844,-0.1836208481844679,0.32624969482422017,-0.3609019941467366,1.013401383795177,-0.017326149661258228,0.6698255393096986,0.6445582651097155,12.294920500915032,-36.113024882610205,0.3435758444854785,4,-0.19750022888183594,-0.012499809265136719,2.1087503433227575,2.220000267028812,-1.090000152587887,2,-0.052551535484016476,-1.7142730635349896,23.040000915527344,-3.0,23.274999618530273,-1.3578905945702997,23.024999618530273,-0.052551535484016476
5744,2004-04-08,22.79999923706055,23.149999618530273,22.60000038146973,23.040000915527344,1732600.0,-0.009772003700214804,1.391305790058532,-100.0,46.4098057175078,55.516562853664404,0.06412156440965333,-0.12646907174431377,2.5114771092647636,3.038920038232771,30.734479419681946,0.5499992370605433,-0.13010400638307829,0.08074932098389098,-0.5919299088667707,0.7534285508345526,-0.25559029394143806,0.41708893590922,0.767885196449221,20.83323399216397,-23.245725256177707,0.33633961492533065,4,0.19250011444091442,0.2125005722045863,2.180000782012936,2.445000648498535,-1.1999988555908239,3,-0.04671046764676534,-3.8001068131532767,23.024999618530273,-1.7142730635349896,23.040000915527344,-3.0,23.274999618530273,-0.04671046764676534
5745,2004-04-12,22.60000038146973,22.78000068664551,22.545000076293945,22.67499923706055,1386400.0,-0.008771879924703185,-1.5405544730031473,0.31249304617341317,51.96079384681214,55.94703708814141,0.33019785521826606,0.07750342473308436,2.653742065885261,3.2310848210811898,29.887389459065627,0.2549991607666051,0.0374006668889173,-0.11924953460692933,-0.791928764457591,0.5534296952437323,-0.4555891495322584,0.21709008031839971,0.872311008917638,6.432787675175423,-39.415275644320765,0.33633961492533065,4,0.45249938964843395,0.37499999999999645,2.379999637603756,2.6449995040893555,-1.0599994659423864,0,-0.05752217356045197,1.391305790058532,22.79999923706055,-3.8001068131532767,23.024999618530273,-1.7142730635349896,23.040000915527344,-0.05752217356045197
5746,2004-04-13,22.174999237060547,22.65999984741211,22.149999618530273,22.649999618530273,1336600.0,-0.018805360054668485,1.0606034917907083,6.333435060145978,46.08694729146364,54.69838083918334,0.7703692263084427,0.49437908498970984,2.971842817812025,3.6450622982055307,29.166545405684225,0.5100002288818359,0.15810080595100118,-0.5230006217956529,-1.2371168509116224,0.19111560732031663,-0.8800587363536394,-0.16594250723766635,1.2074734927917632,1.999969482421875,-45.783903748109644,0.3570581145579851,4,0.6800003051757812,0.657501220703125,2.8050007820129395,3.0700006484985387,-0.8149986267089879,1,-0.023675293645686102,-1.5405544730031473,22.60000038146973,1.391305790058532,22.79999923706055,-3.8001068131532767,23.024999618530273,-0.023675293645686102
5747,2004-04-14,21.524999618530273,21.850000381469727,21.075000762939453,21.625,3119200.0,-0.02931227241910994,1.8181745671194587,0.21052694981067072,42.60448257780428,52.729989200692856,1.3376424934471522,1.1352445928779744,3.498737328169394,4.2775918775721635,28.63302952383811,1.0999984741210938,0.20677343112780022,-1.130250263214112,-2.0081152996244107,-0.25238522680381337,-1.5691827814192614,-0.6913177450089627,1.773024770419081,21.686703796407198,-30.71675889516283,0.4389325182051499,4,0.7925004959106445,0.7925004959106445,3.455000400543213,3.720000267028812,-0.125,2,0.013937335643477322,1.0606034917907083,22.174999237060547,-1.5405544730031473,22.60000038146973,1.391305790058532,22.79999923706055,0.013937335643477322
5748,2004-04-15,21.584999084472656,21.625,21.350000381469727,21.59000015258789,1703800.0,0.0027874316843532476,6.333248563145313,0.05001049037746286,39.5938732435276,50.82045765203714,1.1737639733341254,1.0366401985018996,3.317982695126581,4.188478220745548,28.147769473603446,0.27499961853027344,0.2088590364501286,-1.0120007514953606,-2.0098058355845616,-0.014195667406159629,-1.5109032935399611,-0.5130982094507601,1.535183414395906,24.578245918501477,-30.847820079238485,0.49890254204460094,4,0.7325010299682617,0.7325010299682617,3.39500093460083,3.6600008010864293,-0.13499832153320312,3,0.018068163703450102,1.8181745671194587,21.524999618530273,1.0606034917907083,22.174999237060547,-1.5405544730031473,22.60000038146973,0.018068163703450102
5749,2004-04-16,21.895000457763672,21.895000457763672,21.475000381469727,21.649999618530273,937200.0,0.014361889573301756,2.4285603070431527,-48.98970251716247,41.76184220597743,49.11145701004404,0.7716856670149674,0.6891185101915838,2.8835030119529677,3.8545421633137167,27.54821605868577,0.4200000762939453,0.15281956472857416,-0.6557494163513198,-1.6949256278648335,0.3834267951621939,-1.1753375221080766,-0.13616131059456293,1.061567502230563,48.093825895419016,-8.464731150370369,0.5195881057567576,4,0.3424997329711914,0.4224996566772461,3.039999485015869,3.3499994277954137,-0.45499992370605824,4,0.0018268557817970876,6.333248563145313,21.584999084472656,1.8181745671194587,21.524999618530273,1.0606034917907083,22.174999237060547,0.0018268557817970876
5750,2004-04-19,21.584999084472656,21.850000381469727,21.479999542236328,21.850000381469727,1190400.0,-0.014158546097727709,1.7924454968798809,-1.0816342418509781,34.11950430562669,45.69230547181099,0.956531366891479,0.9352323056846501,3.078815157222216,4.138563219960719,27.48619428175915,0.41500091552734375,0.06444450613494013,-0.894750785827636,-1.9954659940513935,0.20596442239612145,-1.4451083899395165,-0.3443931817157555,1.2210434997571973,32.176568840283224,-19.257466208697274,0.5503576041118788,4,0.652501106262207,0.7325010299682617,2.5537505149841344,3.6600008010864293,0.030000686645507812,0,0.0006949871500276927,2.4285603070431527,21.895000457763672,6.333248563145313,21.584999084472656,1.8181745671194587,21.524999618530273,0.0006949871500276927
5751,2004-04-20,21.26499938964844,21.774999618530273,21.190000534057614,21.549999237060547,1366000.0,-0.014825096520592829,-1.689666058650176,1.0754658586265584,23.211428807085625,42.154432077718354,1.0744146997841995,1.2205427640999638,3.264663789407937,4.422793834143004,27.319384794166368,0.5849990844726598,-0.022890554191128842,-1.1530004501342752,-2.3802287086424023,0.0742278083738519,-1.7666145793883388,-0.5393863208802117,1.4025598488781803,23.17057285609325,-21.26829290120623,0.613614129254063,4,0.8475008010864222,1.052500724792477,2.907500267028805,3.9800004959106445,0.4500007629394496,1,0.012932120092736588,1.7924454968798809,21.584999084472656,2.4285603070431527,21.895000457763672,6.333248563145313,21.584999084472656,0.012932120092736588
5752,2004-04-21,22.13500022888184,22.200000762939453,21.325000762939453,21.325000762939453,2100600.0,0.04091233784172621,-1.1604952516406741,-2.8421049109234726,38.54962962028257,40.477589735120866,0.06988879295552408,0.3474867307925926,2.2710792734026946,3.5219592894195415,26.72466824660909,0.9350013732910121,-0.10133621488533606,-0.2697496414184535,-1.5035010648816893,0.9640017820447824,-0.8866253531500732,0.3471260703131662,0.4051543315978101,93.56430501708152,53.83390388211067,0.6168757117316186,4,-0.02250003814697621,0.18249988555907848,2.0374994277954066,3.109999656677246,-0.3850002288818395,2,-0.03501240616745316,-1.689666058650176,21.26499938964844,1.7924454968798809,21.584999084472656,2.4285603070431527,21.895000457763672,-0.03501240616745316
5753,2004-04-22,22.76000022888184,22.76000022888184,22.155000686645508,22.155000686645508,1455200.0,0.028235825323575048,-1.0000000000000118,0.7469135075693545,47.34513666441193,40.58151539588799,-0.6667727556037413,-0.22817386426741493,1.5207625147217634,2.8650559387637173,25.524124596374865,0.625,-0.22151934122890538,0.31650037765503214,-0.9104049621819286,1.5434057174919928,-0.2969522922634482,0.9299530475735125,-1.6849994659423864,100.0,62.717240604314355,0.6134526699184804,4,-0.832499504089359,-0.4425001144409215,1.4124994277954066,2.484999656677246,-0.7550010681152379,3,-0.059753980521747185,-1.1604952516406741,22.13500022888184,-1.689666058650176,21.26499938964844,1.7924454968798809,21.584999084472656,-0.059753980521747185
5754,2004-04-23,22.72500038146973,23.44499969482422,22.45499992370605,23.29999923706055,1518600.0,-0.0015377788690746907,1.2890174175154456,-0.9504120506693009,46.68875203892509,39.995732972789426,-0.7191573649403828,-0.16003055537422384,1.419718048388951,2.863074389048272,23.895772266912147,0.9899997711181676,-0.2962284792985095,0.2552505493164112,-0.972183993813843,1.4826850924466655,-0.3584667222487177,0.8689678208815401,-1.6162996292114293,68.07097200383352,31.40582309240027,0.6137172715651277,4,-0.4650001525878942,-0.40750026702881215,1.428749561309811,2.5199995040893555,-0.7049999237060582,4,-0.05610559283290173,-1.0000000000000118,22.76000022888184,-1.1604952516406741,22.13500022888184,-1.689666058650176,21.26499938964844,-0.05610559283290173
5755,2004-04-26,22.38999938964844,23.17499923706055,22.350000381469727,23.10000038146973,1621400.0,-0.014741517544459737,-1.0886073198820725,1.2347867911697876,40.411705945343684,39.36515060099832,-0.46609226764906353,0.1835958875906627,1.6018221457567634,3.158052003958886,22.419321533153663,0.8249988555908239,-0.3806283314416099,-0.07925043106078888,-1.3068127514408268,1.148311889319249,-0.6930315912508078,0.53453072912923,-1.1878466796875031,53.215046660278055,20.107783829605502,0.6137811601900198,4,-0.12999916076660512,-0.07249927520752308,1.6925005912780726,2.8550004959106445,-0.02499961853027699,0,-0.04242960614058966,1.2890174175154456,22.72500038146973,-1.0000000000000118,22.76000022888184,-1.1604952516406741,22.13500022888184,-0.04242960614058966
5756,2004-04-27,22.46500015258789,22.795000076293945,22.375,22.44499969482422,814000.0,0.0033497438581495675,-4.250005960470162,-0.028169619471047295,43.54657649550071,39.46982770296459,-0.5538763513966778,0.10367186423896158,1.3774463751813926,3.039544902903973,21.21829262900769,0.4200000762939453,-0.42836469396476673,0.0022502899169936086,-1.223884336087881,1.2283849159218683,-0.610817023085442,0.6153176029194292,-1.1731335632324225,53.77358320812603,20.505840043115633,0.6130673130024368,4,-0.14750003814697266,-0.14750003814697266,1.5012497901916504,2.779999732971195,-0.29000091552734375,1,-0.03783665148881865,-1.0886073198820725,22.38999938964844,1.2890174175154456,22.72500038146973,-1.0000000000000118,22.76000022888184,-0.03783665148881865
5757,2004-04-28,22.05500030517578,22.524999618530273,21.864999771118164,22.5,1327800.0,-0.018250605146997056,1.6666718043171678,-22.249475491131033,40.000015730696745,39.51495464598338,-0.06793360967870754,0.46713273682182077,1.6305495784281412,3.4111961725132787,20.710897360052243,0.6599998474121094,-0.4962028733884445,-0.362999534606935,-1.5795497949763835,0.8535507257625135,-0.971274664791661,0.245275595577791,-0.6770083916015643,12.025350837483025,-22.90822259820373,0.6082751301847245,4,0.2624998092651367,0.2624998092651367,1.9112496376037598,3.1899995803833043,0.11999893188476562,2,-0.015416012146148184,-4.250005960470162,22.46500015258789,-1.0886073198820725,22.38999938964844,1.2890174175154456,22.72500038146973,-0.015416012146148184
5758,2004-04-29,21.864999771118164,22.23500061035156,21.81999969482422,22.07999992370605,1038400.0,-0.008614850665544016,-1.721314755984668,0.4831467416462279,40.290772362602645,39.35150244116396,0.18546559801928453,0.5955180530419284,1.6706223835940897,3.56247165813339,20.335808348805447,0.4150009155273402,-0.5214010974631549,-0.4945000648498521,-1.6985851382234785,0.7095850085237743,-1.0965426015366653,0.10754247183696108,-0.4043275462939455,2.7692354642427883,-32.54558185915884,0.6020425366868136,4,0.4525003433227539,0.4525003433227539,2.0587501525878906,3.3800001144409215,0.5050010681152344,3,-0.005259536808688625,1.6666718043171678,22.05500030517578,-4.250005960470162,22.46500015258789,-1.0886073198820725,22.38999938964844,-0.005259536808688625
5759,2004-04-30,21.950000762939453,22.075000762939453,21.73500061035156,21.950000762939453,833400.0,0.003887536826484128,1.7200012207031534,-0.0,43.08511998220889,40.347681960784215,0.12190664845887511,0.4509403867965389,1.4364916146647992,3.4329388917276944,20.304089926859323,0.3400001525878942,-0.48034891098038557,-0.3569991111755364,-1.5347733916161737,0.8207751692651009,-0.945886251395855,0.23188802904478223,-0.40995543931523315,14.93058039084807,-23.044650176110174,0.5888871402203194,4,0.36749935150146484,0.36749935150146484,1.8812494277954102,3.2749996185302734,0.2999992370605469,4,0.0025056216818000188,-1.721314755984668,21.864999771118164,1.6666718043171678,22.05500030517578,-4.250005960470162,22.46500015258789,0.0025056216818000188
5760,2004-05-03,22.145000457763672,22.21500015258789,21.875,21.940000534057614,1046400.0,0.008883812667262347,-1.0298456475571776,100.0,49.66444356259894,43.28690582250791,0.01642409162065661,0.19671894474265628,1.1208898265558176,3.200715621998839,20.757674424240964,0.3400001525878906,-0.42437605039287973,-0.11799945831298686,-1.2475986854439576,1.0115997688179839,-0.682799071878474,0.4468001552525003,-0.5287569592914529,38.67925037562212,-3.687709330057622,0.564799613565486,5,0.23999977111816406,0.1724996566772461,1.65625,3.0799999237060547,0.14500045776367188,0,-0.005644614920573554,1.7200012207031534,21.950000762939453,-1.721314755984668,21.864999771118164,1.6666718043171678,22.05500030517578,-0.005644614920573554
5761,2004-05-04,22.084999084472656,22.21500015258789,21.975000381469727,22.145000457763672,579200.0,-0.00270947717546699,1.3999885559518588,-0.29268973473887416,57.21647533404352,45.360999790703566,0.22906313554402047,0.171805949356866,1.0582336537746855,3.218615151919895,21.235771191481483,0.23999977111816406,-0.39588322560866374,-0.11850080490112447,-1.1442441092956415,0.9072424994933925,-0.631372457098383,0.39437084729613403,-0.3956053381463569,44.303659941041374,-0.6511554635227554,0.5128716521972593,5,0.5050010681152344,0.23250102996826172,1.5625014305114746,3.1400012969970703,0.005001068115234375,1,0.012678320047672997,-1.0298456475571776,22.145000457763672,1.7200012207031534,21.950000762939453,-1.721314755984668,21.864999771118164,0.012678320047672997
5762,2004-05-05,22.200000762939453,22.325000762939453,22.030000686645508,22.049999237060547,814200.0,0.005207230393215134,-2.105286405525328,-2.499968211583699,57.814488836583024,46.524261143167024,0.13885333447738546,-0.009858539683328615,0.8089045384326745,3.0696566850216414,21.492005015070355,0.2950000762939453,-0.3051664908793583,0.03850088119506978,-0.9088175019248936,0.9858192643150332,-0.4351583103649119,0.5121600727550515,-0.4403827786732357,78.81356480134497,29.98905421073924,0.4736591915599813,5,0.3899993896484375,0.11749935150146484,1.4474997520446777,3.0249996185302734,-0.1550006866455078,2,-0.0011261948207066386,1.3999885559518588,22.084999084472656,-1.0298456475571776,22.145000457763672,1.7200012207031534,21.950000762939453,-0.0011261948207066386
5763,2004-05-06,21.815000534057614,22.149999618530273,21.674999237060547,22.149999618530273,1032600.0,-0.01734235205633672,1.8358309230453893,-2.2333045114694303,49.00249667165933,46.78134388013749,0.4198613027621505,0.2949667795897035,1.0431462507895795,3.4165199109369127,21.919011625292963,0.5250015258789062,-0.14822333587236614,-0.28599939346313974,-1.1521989181300576,0.5802001312037781,-0.7190991557965987,0.1471003688703192,1.6299991607666051,21.538610514454188,-26.247356338161982,0.43309976233345937,5,0.6099987030029332,0.5024995803833043,1.8324999809265172,3.409999847412113,0.24499893188477273,3,0.016502346742595986,-2.105286405525328,22.200000762939453,1.3999885559518588,22.084999084472656,-1.0298456475571776,22.145000457763672,0.016502346742595986
5764,2004-05-07,21.73500061035156,22.09000015258789,21.70499992370605,21.81999969482422,1037000.0,-0.0036671978797873095,-4.3103312199098145,0.25372930378738634,51.98414380375127,48.06717030884945,0.3851658193699201,0.30681954527662825,0.9722182539387099,3.464955188228661,21.830383167754498,0.3850002288818395,-0.1001679702653675,-0.3127493858337438,-1.1274274998885225,0.501928728221035,-0.7200884428611332,0.09458967119364559,1.674599075317385,9.230958836578205,-38.8552603824156,0.4073390570273893,5,0.49999904632568715,0.582499504089359,1.912499904632572,3.4899997711181676,0.4300003051757848,4,0.029215560664829887,1.8358309230453893,21.815000534057614,-2.105286405525328,22.200000762939453,1.3999885559518588,22.084999084472656,0.029215560664829887
5765,2004-05-10,21.299999237060547,21.725000381469727,21.1299991607666,21.725000381469727,960000.0,-0.020013865243870166,1.7999982048531795,5.000067318911918,50.44929107499801,48.83413859546026,0.7255947197102586,0.6739902922170842,1.2536055949846094,3.872647329124902,21.939673955135692,0.6050014495849574,-0.1534845508589342,-0.6827507019042969,-1.519061850394266,0.15356044658567214,-1.1009062761492814,-0.26459512765931237,2.0749084396362285,14.22592873388931,-35.483026616292314,0.4181555742449841,5,0.5275001525878906,1.017500877380371,2.3462510108947754,3.9250011444091797,1.2049999237060547,0,0.04460097638344118,-4.3103312199098145,21.73500061035156,1.8358309230453893,21.815000534057614,-2.105286405525328,22.200000762939453,0.04460097638344118
5766,2004-05-11,21.649999618530273,21.774999618530273,21.420000076293945,21.424999237060547,1337000.0,0.01643194338057774,-2.021289374792017,-0.5294112367215233,42.81482201510497,49.1468948492834,0.27695341979581656,0.29791590272296276,0.8967676083816656,3.490549173143375,21.525573934619523,0.47500038146972656,-0.1997018228568166,-0.3065003395080552,-1.1503273801956553,0.5373267011795448,-0.7284138598518552,0.11541318083574481,1.6351117175292949,43.51462431666733,-0.6202004721593255,0.42191352034380036,5,0.0775003433227539,0.6100006103515625,2.036250591278076,3.575000762939453,0.9250011444091761,1,0.029561261352138324,1.7999982048531795,21.299999237060547,-4.3103312199098145,21.73500061035156,1.8358309230453893,21.815000534057614,0.029561261352138324
5767,2004-05-12,21.825000762939453,21.899999618530273,21.584999084472656,21.665000915527344,1077000.0,0.008083193879569128,1.0322775152589092,0.7111092273131862,34.017151088293915,48.44982581880465,0.07363985891367619,0.15446180933535558,0.707633608227141,3.2885329742011606,19.923796371124848,0.3150005340576172,-0.18527165174737803,-0.14649925231933736,-0.9684108643315987,0.675412359692924,-0.5574550583254663,0.26445655368679155,1.373906086108395,68.13738139849731,29.785692029890896,0.4109558060061301,5,-0.09750080108642578,0.4349994659423828,1.0649991035461426,3.3999996185302734,0.3849983215332031,2,0.0121420105560055,-2.021289374792017,21.649999618530273,1.7999982048531795,21.299999237060547,-4.3103312199098145,21.73500061035156,0.0121420105560055
5768,2004-05-13,21.975000381469727,22.165000915527344,21.774999618530273,21.799999237060547,736400.0,0.006872834514855208,-2.4666723180604415,1.0937581956464726,37.66450835717505,47.84753563824533,-0.06606241685814851,0.037079277481272044,0.5360873377498478,3.1000610955474883,18.045521991219506,0.3900012969970703,-0.19521710021644267,-0.015999698638914595,-0.8175551664368861,0.7855557691590569,-0.41677743253789856,0.3847780352600694,1.1411501600468732,81.64249160123028,45.10650086060481,0.40077773389898497,5,-0.24750041961669922,0.2849998474121094,0.9424991607666016,3.25,0.1399993896484375,3,0.003185424055020425,1.0322775152589092,21.825000762939453,-2.021289374792017,21.649999618530273,1.7999982048531795,21.299999237060547,0.003185424055020425
5769,2004-05-14,21.934999465942386,22.11000061035156,21.690000534057614,21.950000762939453,416800.0,-0.0018202919150377417,1.5074557183281958,-0.08572113655434968,41.71223096565738,46.96395646080739,-0.031752310601170564,0.08456621871485126,0.5254243609479516,3.104239833865652,16.660932216597384,0.4200000762939453,-0.15255095877683544,-0.05800056457519176,-0.858746689407166,0.7427455602567825,-0.4583736269911789,0.3423724978407954,1.1017050203442125,77.77767539745611,41.56066842331769,0.40037306241598714,5,-0.20749950408935902,0.3250007629394496,0.9850001335144007,3.29000091552734,0.14999961853026988,4,0.005698655256139107,-2.4666723180604415,21.975000381469727,1.0322775152589092,21.825000762939453,-2.021289374792017,21.649999618530273,0.005698655256139107
5770,2004-05-17,21.600000381469727,21.825000762939453,21.415000915527344,21.825000762939453,665400.0,-0.015272354348255135,2.6444369092527444,14.998728544186642,35.607357461715054,44.562943363882006,0.24340517351343394,0.44348446567765265,0.8135265082071577,3.3980712971927964,15.344289996843989,0.5199985504150426,-0.10479702227432597,-0.3937497138977051,-1.192913209888669,0.40541378209325885,-0.7933314618931853,0.005832034097775107,1.3604358917960724,24.666595458984375,-8.944225606664006,0.3995817479954816,5,0.12749958038330078,0.6599998474121094,1.4024991989135742,3.625,0.5499992370605469,0,0.026157431670340126,1.5074557183281958,21.934999465942386,-2.4666723180604415,21.975000381469727,1.0322775152589092,21.825000762939453,0.026157431670340126
5771,2004-05-18,21.540000915527344,21.690000534057614,21.5,21.63999938964844,414800.0,-0.002777753003831207,-1.1111134658584778,0.44443690925276025,40.30135317258482,42.617039401215536,0.24358192546373303,0.55352207118138,0.8425345941043645,3.4153379304924094,13.663752487018296,0.19000053405761363,-0.08197101066937762,-0.4674992561340332,-1.2220887685877209,0.28709025631965446,-0.8447940123608788,-0.0902044999071876,1.3472178732384883,16.666666666666664,-18.86183496989961,0.3772947562268443,5,0.1074991226196289,0.7199993133544922,1.4737491607666016,3.684999465942383,0.75,1,0.04480028803265412,2.6444369092527444,21.600000381469727,1.5074557183281958,21.934999465942386,-2.4666723180604415,21.975000381469727,0.04480028803265412
5772,2004-05-19,21.36000061035156,21.725000381469727,21.325000762939453,21.700000762939453,541400.0,-0.00835655977368277,1.0512833052936343,3.400053406576553,40.45372436893582,41.667175812024034,0.3262011069798447,0.7088262702007313,1.000096209523985,3.5496878625084953,12.847330685939633,0.39999961853027344,-0.11902463178731182,-0.6087495803833036,-1.4136874368036523,0.19618827603704503,-1.0112185085934797,-0.20628065217312752,1.4569293932943026,4.166647744560229,-34.03897769698589,0.40246892821017477,5,0.2874994277954137,0.899999618530277,1.483749389648441,3.8649997711181676,0.6899986267089879,2,0.05688202799016184,-1.1111134658584778,21.540000915527344,2.6444369092527444,21.600000381469727,1.5074557183281958,21.934999465942386,0.05688202799016184
5773,2004-05-20,21.399999618530273,21.475000381469727,21.045000076293945,21.364999771118164,599600.0,0.001872612688940123,3.648617440254036,-0.10294068148413989,39.423071985422034,40.271501165543,0.24713205232250246,0.592071114155921,0.9447529868900766,3.459815834666159,13.126934490628377,0.43000030517578125,-0.19250024346651884,-0.5007505416870117,-1.2522492593839836,0.25074817600996013,-0.8764999005354994,-0.12500118283852402,1.349453151400418,33.333273635440605,-7.493597395167143,0.37574935884848665,5,0.2050008773803711,0.8450002670288086,0.9175004959106445,3.3750009536743164,0.875,3,0.037850443008466295,1.0512833052936343,21.36000061035156,-1.1111134658584778,21.540000915527344,2.6444369092527444,21.600000381469727,0.037850443008466295
5774,2004-05-21,21.450000762939453,21.649999618530273,21.36000061035156,21.375,449400.0,0.0023365021168451072,-4.523814713896152,2.1428882833787464,35.84525261628589,38.648830225686105,0.17036826040004271,0.4655200547293248,0.8828960856376398,3.354536768546218,14.315965752753387,0.2899990081787145,-0.2836514705050277,-0.38699941635131907,-1.0558663960266408,0.28186756332400265,-0.7214329061889799,-0.05256592651365821,1.1971848453730338,51.923119245864356,10.37743605483736,0.33443348983766136,5,0.1549997329711914,0.7949991226196289,0.8674993515014648,3.3249998092651367,1.4949989318847656,4,0.031002283660878538,3.648617440254036,21.399999618530273,1.0512833052936343,21.36000061035156,-1.1111134658584778,21.540000915527344,0.031002283660878538
5775,2004-05-24,21.440000534057614,21.73500061035156,21.315000534057614,21.5,488800.0,-0.0004662111201001462,-1.7096825797241717,-0.7999847413662037,36.59049182538076,37.95723798238341,0.22609213442900966,0.42235386808814823,0.8739099187145065,3.3108751235708027,15.358682116511021,0.4200000762939453,-0.3083912661195036,-0.34949970245361683,-0.9872168685609424,0.2882174636537087,-0.6683582855072814,-0.030641119399952288,1.1110539423337613,57.246398845640115,15.386589522553919,0.31885858305366344,5,0.1649999618530309,0.8049993515014684,0.837499618530277,3.335000038146976,1.2999992370605504,0,0.030083886863270237,-4.523814713896152,21.450000762939453,3.648617440254036,21.399999618530273,1.0512833052936343,21.36000061035156,0.030083886863270237
5776,2004-05-25,21.614999771118164,21.665000915527344,21.350000381469727,21.475000381469727,582600.0,0.008162277644655935,1.6249860923468171,-2.3333439298088074,38.13386403749394,38.41465053229452,0.0509656435598167,0.19015923003351531,0.6815663339213245,3.0839642094169406,16.457748168236918,0.3150005340576172,-0.33951669149207575,-0.13200044631958008,-0.6882605837090665,0.42425969106990635,-0.4101305150143233,0.14612962237516314,0.8456914412673662,82.60858748503881,43.546795002691844,0.27813006869474255,5,-0.009999275207519531,0.630000114440918,0.6625003814697266,3.160000801086426,0.9699993133544922,1,0.02475132329758223,-1.7096825797241717,21.440000534057614,-4.523814713896152,21.450000762939453,3.648617440254036,21.399999618530273,0.02475132329758223
5777,2004-05-26,21.71500015258789,21.815000534057614,21.51000022888184,21.799999237060547,612800.0,0.004626434537526425,4.304275715660137,-0.6071389645776567,47.70641559684649,39.530418003369135,-0.07406832524303653,0.066806043724565,0.5721183970056103,2.9329848286474913,16.80716055236482,0.30500030517577414,-0.3280714027336771,-0.015000057220458274,-0.5520779819883082,0.5220778675473916,-0.2835390196043832,0.25353890516346667,0.6607495916321433,87.01294519224618,43.845339385587565,0.26853896238392544,5,-0.13749980926513672,0.5299997329711914,0.5,3.060000419616699,0.46999931335449574,2,0.026479427073406114,1.6249860923468171,21.614999771118164,-1.7096825797241717,21.440000534057614,-4.523814713896152,21.450000762939453,0.026479427073406114
5778,2004-05-27,21.75,21.875,21.6299991607666,21.65999984741211,789000.0,0.0016117820477168365,-2.2666446264177815,-1.0588367291984562,50.35127341078272,40.49031160838305,-0.1613037097991601,0.02397834061449089,0.5159548494432187,2.8553142303998023,17.066514111113033,0.24500083923339844,-0.30781339137210395,0.025749778747560015,-0.5076927007111429,0.559192258206263,-0.24097146098178968,0.2924710184769097,0.545904764144467,77.67855014117814,28.969904607207845,0.26672123972935113,5,-0.28999996185302734,0.49499988555908203,0.4650001525878906,3.02500057220459,0.5599994659423864,3,0.013793068370599793,4.304275715660137,21.71500015258789,1.6249860923468171,21.614999771118164,-1.7096825797241717,21.440000534057614,0.013793068370599793
5779,2004-05-28,22.0049991607666,22.09000015258789,21.7450008392334,21.88999938964844,705800.0,0.011724099345590933,1.4210329065806468,1.2777730682829258,68.03068928948076,44.09290403369036,-0.4529631091757942,-0.23893978222186973,0.2400621067639932,2.5597317673267455,17.04728637698873,0.3449993133544922,-0.2654662244106092,0.27799901962280416,-0.26088278433221745,0.8168808235778258,0.00855811764529335,0.547439921600315,0.21585132210683255,89.03212468897902,34.47610883139746,0.2694409019775117,5,-0.4374990463256836,0.24000072479248047,0.11750125885009766,2.7700014114379883,0.095001220703125,4,0.012269959920973905,-2.2666446264177815,21.75,4.304275715660137,21.71500015258789,1.6249860923468171,21.614999771118164,0.012269959920973905
5780,2004-06-01,22.020000457763672,22.26499938964844,21.895000457763672,21.924999237060547,802800.0,0.0006817222253667765,-3.7742173656232,0.8260992154976786,61.41977307272518,46.43939513370595,-0.44937909092062256,-0.2780412414126765,0.19794676565174996,2.505019938469097,17.132741363487515,0.3699989318847692,-0.24507129393518312,0.29925031661987234,-0.2218241329260806,0.8203247661658253,0.03871309184689764,0.559787541392847,-0.9750003814697266,73.22413142584338,16.557987855668372,0.26053722477297586,6,-0.36500072479248047,0.08999919891357422,0.2687497138977051,2.755000114440918,0.19499969482421875,1,0.042007230600870304,1.4210329065806468,22.0049991607666,-2.2666446264177815,21.75,4.304275715660137,21.71500015258789,0.042007230600870304
5781,2004-06-02,22.364999771118164,22.489999771118164,22.15999984741211,22.200000762939453,847800.0,0.015667543423363295,-1.693867700523935,1.7368093478959203,65.08377953594916,49.176067930040766,-0.7432009875381063,-0.6334661931001051,-0.1544365794078857,2.1267830835012695,17.21032633056689,0.4699993133544922,-0.23187276055713824,0.6302495956420913,0.05566992535936066,1.2048292659248219,0.34295976050072596,0.9175394307834566,-1.2955997085571305,87.24489200119886,30.70666557678814,0.2872898351413648,6,-0.5974998474121094,-0.44499969482421875,-0.07624959945678711,2.410000801086426,-0.4400005340576172,2,0.016767270459992156,-3.7742173656232,22.020000457763672,1.4210329065806468,22.0049991607666,-2.2666446264177815,21.75,0.016767270459992156
5782,2004-06-03,22.174999237060547,22.424999237060547,22.125,22.325000762939453,776600.0,-0.008495440912231977,-1.399993896484375,-0.909105621510398,55.464449834123165,50.958443246563114,-0.47543197445114416,-0.4695065951202544,0.02904366180840512,2.2840996916122265,17.4684685056936,0.2999992370605469,-0.17075780123535367,0.44149913787841655,-0.12891223932628293,1.011910515083116,0.1562934492760668,0.7267048264807663,-1.0487751861572292,63.372056918791365,9.595875229685824,0.28520568860235024,6,-0.27249908447265625,-0.3899993896484375,0.1425008773803711,2.600001335144043,-0.2649993896484375,3,0.01848928349575263,-1.693867700523935,22.364999771118164,-3.7742173656232,22.020000457763672,1.4210329065806468,22.0049991607666,0.01848928349575263
5783,2004-06-04,22.174999237060547,22.34000015258789,22.145000457763672,22.225000381469727,273200.0,0.0,-2.5454908012692687,0.3333375718427343,56.703907935746656,53.276071615392084,-0.39553166558382813,-0.4649940349001582,0.03576763993524423,2.2542773634655973,17.21132088543538,0.19499969482421875,-0.12281812877224496,0.4234992027282729,-0.17952870549662947,1.0265271109531753,0.12198524861582172,0.7250131568407241,-0.9942241573486363,57.717988499567326,6.689587205918485,0.3015139541124511,6,-0.27249908447265625,-0.4074993133544922,0.1425008773803711,2.600001335144043,0.3600006103515625,4,0.0004509686234903665,-1.399993896484375,22.174999237060547,-1.693867700523935,22.364999771118164,-3.7742173656232,22.020000457763672,0.0004509686234903665
5784,2004-06-07,22.3700008392334,22.44499969482422,22.06999969482422,22.18000030517578,312200.0,0.008793759137855961,1.2058937376933305,-3.799923707800877,73.33332562688113,57.35860870444768,-0.4987568415649548,-0.6429480991085796,-0.15703657254877612,2.0308434740081225,17.025411435153973,0.375,-0.051850326262773194,0.586750793457032,-0.07648090791589368,1.2499824948299576,0.2551349427705709,0.918366644143493,-1.1368567718652365,79.83208901397975,24.4169944683024,0.3316158506864627,6,-0.4500007629394531,-0.6025009155273438,-0.05250072479248047,2.2674999237060547,0.10499954223632812,0,-0.0026822249012069532,-2.5454908012692687,22.174999237060547,-1.399993896484375,22.174999237060547,-1.693867700523935,22.364999771118164,-0.0026822249012069532
5785,2004-06-08,22.25,22.25,22.05500030517578,22.25,673200.0,-0.005364364538732458,1.0,0.0,70.76017195109148,60.98375402818074,-0.2813627797243221,-0.4723436987433587,-0.04263500577400592,2.1105679107308077,16.030780192363643,0.3150005340576172,0.02290512135158096,0.41924991607665874,-0.23426068131135835,1.0727605134646758,0.09249461738264841,0.7460052147706691,-0.9665817044818397,44.82757108719005,-14.849106894143944,0.32675529869400877,6,-0.25,-0.4825000762939453,0.06750011444091797,2.3625001907348633,0.23999977111816406,1,-0.00674155588900105,1.2058937376933305,22.3700008392334,-2.5454908012692687,22.174999237060547,-1.399993896484375,22.174999237060547,-0.00674155588900105
5786,2004-06-09,22.290000915527344,22.325000762939453,22.225000381469727,22.2450008392334,773200.0,0.0017977939562852097,-1.3529226971838888,100.0,79.61777790736372,64.52946095157155,-0.24087621625246314,-0.48690266806542226,-0.09417220927134551,2.0264418347200923,15.150628781254621,0.10000038146972656,0.11103434099908682,0.42725076675414897,-0.25119513410253447,1.1056966676108324,0.08802781632580903,0.7664737171824889,-0.9583193609851826,60.25666105872687,-6.17556399052598,0.33922295042834133,6,-0.23000144958496094,-0.5225009918212891,0.0612492561340332,2.2624998092651367,0.279998779296875,2,-0.0033647716401485894,1.0,22.25,1.2058937376933305,22.3700008392334,-2.5454908012692687,22.174999237060547,-0.0033647716401485894
5787,2004-06-10,22.09000015258789,22.44499969482422,22.059999465942386,22.274999618530273,719200.0,-0.00897266732726476,-2.142848245634584,-4.111092273131861,69.94215128425905,66.7062251597356,0.020017368536414892,-0.28040752530665003,0.08028587736986736,2.1815048508613835,14.331540105924018,0.3850002288818324,0.19949679079280358,0.2140000343322761,-0.47165421429317433,0.8996542829577265,-0.12882708998044734,0.5568271586449995,-0.7119858693826906,8.974333894127314,-59.09820751835059,0.3428271243127252,6,0.027500152587890625,-0.32250022888183594,0.36374998092651367,2.155000686645508,0.4799995422363281,3,-0.007469484580696739,-1.3529226971838888,22.290000915527344,1.0,22.25,1.2058937376933305,22.3700008392334,-0.007469484580696739
5788,2004-06-14,22.045000076293945,22.21500015258789,21.959999084472656,22.049999237060547,962600.0,-0.0020371243088775914,-1.91427886344563,0.027022568638973947,67.24631495611996,66.61907245602883,0.1243394685164283,-0.24231813779939415,0.09595354411576551,2.1629660702585696,14.042239692625863,0.2550010681152344,0.2768035820416088,0.16549997329711985,-0.5229908617086281,0.8539908083028678,-0.1787454442057559,0.5097453907999956,-0.6225063735722252,17.525955639452572,-50.4169660636413,0.34424541750287474,6,0.14750003814697266,-0.2775001525878906,0.408750057220459,2.200000762939453,0.2950000762939453,0,-0.006123847966188367,-2.142848245634584,22.09000015258789,-1.3529226971838888,22.290000915527344,1.0,22.25,-0.006123847966188367
5789,2004-06-15,22.059999465942386,22.26499938964844,21.940000534057614,22.100000381469727,521000.0,0.0006803987115686638,-1.3214305177111636,8.001526135062242,67.91900950364945,67.34120983724264,0.13182515841168652,-0.2608464156441279,0.052319590713867825,2.089139143268074,13.559512852578559,0.3249988555908274,0.3221565628613874,0.17424936294555948,-0.5186183365392054,0.8671170624303244,-0.17218448679682297,0.5206832126879419,-0.5948055204848082,23.76220421883681,-43.65280320893055,0.34643384974238295,6,0.15500068664550426,-0.2924995422363317,0.31125020980834606,2.185001373291012,0.42000007629394176,1,0.021532202763787867,-1.91427886344563,22.045000076293945,-2.142848245634584,22.09000015258789,-1.3529226971838888,22.290000915527344,0.021532202763787867
5790,2004-06-16,22.165000915527344,22.2450008392334,21.940000534057614,22.0,465400.0,0.004759811973117367,-1.1403541647146722,-4.124928476063689,66.56624394907166,67.50592810536737,0.055378720232905465,-0.33871523844191387,-0.0814926150105677,1.9226090893690753,12.641629758246452,0.3050003051757848,0.36470213353101144,0.2510007858276353,-0.4388777184218391,0.9408792900771097,-0.09393846629710367,0.5959400379523743,-0.6588147370433433,44.55460502709989,-20.073568179716567,0.3449392521247377,6,0.02749919891357422,-0.39750099182128906,0.11124897003173828,2.0799999237060547,0.3699989318847656,2,0.013985989313684888,-1.3214305177111636,22.059999465942386,-1.91427886344563,22.045000076293945,-2.142848245634584,22.09000015258789,0.013985989313684888
5791,2004-06-17,22.5049991607666,22.524999618530273,22.049999237060547,22.125,645600.0,0.015339419408779698,1.261906167546923,2.3030124381560086,70.78941001797924,69.20870145912914,-0.293541172424014,-0.6352827073571348,-0.4550043027287458,1.520279093749906,11.914341490678543,0.47500038146972656,0.3567180320882102,0.5427491188049309,-0.17154435284907876,1.2570425904589406,0.18560238297792608,0.8998958546319358,-0.959460438577235,96.5811129804244,33.34755260243138,0.3571467358270049,6,-0.27249908447265625,-0.7199993133544922,-0.43249940872192383,1.7400016784667969,0.4900016784667969,3,-0.0006664914555778445,-1.1403541647146722,22.165000915527344,-1.3214305177111636,22.059999465942386,-1.91427886344563,22.045000076293945,-0.0006664914555778445
5792,2004-06-18,22.57500076293945,22.625,22.450000762939453,22.625,913600.0,0.0031104912145423214,6.0000762951094835,-0.1315772302225171,71.31779201577126,70.83246635690966,-0.3361894840680577,-0.6425355538577513,-0.5508210275862417,1.3933085010018473,10.974530389170853,0.17499923706054688,0.3722968948394083,0.5520007133483844,-0.15323830204702205,1.2572397287437909,0.19938120565068118,0.9046202210460876,-0.9706943869696296,92.70083561426371,30.00172704740146,0.3526195076977038,6,-0.292500495910641,-0.7400007247924769,-0.5812506675720179,1.5799999237060582,0.47499847412110086,4,-0.0002215312490018162,1.261906167546923,22.5049991607666,-1.1403541647146722,22.165000915527344,-1.3214305177111636,22.059999465942386,-0.0002215312490018162
5793,2004-06-21,22.209999084472656,22.524999618530273,22.155000686645508,22.524999618530273,525000.0,-0.016168401600499704,1.3491955846467778,6.300106813152829,55.01220418719742,68.7967861969448,0.03832982017959097,-0.22529007289807268,-0.21592446447602498,1.708220656819801,9.28520626914649,0.42000007629394176,0.34309713019560917,0.14649906158447124,-0.49856380310781034,0.7915619262767528,-0.17603237076166778,0.46903049393061025,-0.5240372185804212,39.41587750635583,-19.128073448563242,0.32253143234614057,6,0.07250118255615234,-0.3749990463256836,-0.2162489891052246,0.35250091552734375,0.5750007629394531,0,0.016208943052286928,6.0000762951094835,22.57500076293945,1.261906167546923,22.5049991607666,-1.1403541647146722,22.165000915527344,0.016208943052286928
5794,2004-06-22,22.114999771118164,22.295000076293945,21.950000762939453,22.200000762939453,556800.0,-0.004277321804164624,1.5090893958204732,0.2698439609811627,52.23527194230399,66.7384639737462,0.10432406442056319,-0.08212696415251486,-0.14550132451705622,1.7563007970916757,8.033103116783888,0.3449993133544922,0.3459432343565041,0.018249797821045632,-0.558613530011371,0.5951131256534623,-0.2701818660951609,0.3066814617372522,-0.3539148544973081,25.54735379534868,-29.8533061133917,0.2884316639162083,6,0.16750049591064453,-0.2799997329711914,-0.12124967575073242,0.44750022888183594,0.735000610351566,1,0.010174107338837723,1.3491955846467778,22.209999084472656,6.0000762951094835,22.57500076293945,1.261906167546923,22.5049991607666,0.010174107338837723
5795,2004-06-23,22.084999084472656,22.200000762939453,21.989999771118164,22.13999938964844,539200.0,-0.001356576394121789,1.39996948295405,0.6470548636823037,42.265204723040334,62.58817806437693,0.12120386482341061,-0.001398713697788878,-0.13448458199738056,1.739929073749451,6.91414288593388,0.21000099182128906,0.34573592299939193,-0.04400081634521413,-0.5314605628473963,0.443458930156968,-0.2877306895963052,0.19972905690587694,-0.2548009611814699,19.999773943610233,-30.076826567278918,0.24372987325109025,6,0.19750118255615234,-0.2499990463256836,-0.09124898910522461,0.47750091552734375,0.6700000762939453,2,0.017885464076898394,1.5090893958204732,22.114999771118164,1.3491955846467778,22.209999084472656,6.0000762951094835,22.57500076293945,0.017885464076898394
5796,2004-06-24,22.149999618530273,22.15999984741211,22.020000457763672,22.075000762939453,700800.0,0.0029431984039933745,1.9473768747364828,-1.3636079900123963,49.25817468070439,60.289958441759744,0.03828138560124117,-0.02557455156404842,-0.2044040027390963,1.6071471938475632,5.734712653797926,0.1399993896484375,0.29817218677486323,-0.005750274658204546,-0.42892483964875794,0.41742429033234885,-0.21733755715348124,0.20583700783707215,-0.2562173451023817,29.629493577172827,-17.99014505693398,0.21158728249527708,6,0.13250064849853516,-0.3149995803833008,-0.1562495231628418,0.41250038146972656,0.7849998474121129,3,0.0173815004745983,1.39996948295405,22.084999084472656,1.5090893958204732,22.114999771118164,1.3491955846467778,22.209999084472656,0.0173815004745983
5797,2004-06-25,22.290000915527344,22.424999237060547,22.100000381469727,22.100000381469727,641400.0,0.006320600424748912,-2.4210309692315413,2.5333791103990233,53.15071642820565,58.72378082754704,-0.07863569123194125,-0.12679010447801886,-0.32684413948856417,1.3962970801816965,4.830957115772898,0.3249988555908203,0.264414416621932,0.10550098419189524,-0.2666467209076231,0.4776486892914136,-0.08057286835786215,0.29157483674165263,-0.3377212239736842,59.13057900585474,12.260041666168561,0.18607385254975917,6,-0.007500648498535156,-0.4550008773803711,-0.33625078201293945,0.2349996566772461,0.3849983215332067,4,0.03162852825254703,1.9473768747364828,22.149999618530273,1.39996948295405,22.084999084472656,1.5090893958204732,22.114999771118164,0.03162852825254703
5798,2004-06-28,22.049999237060547,22.350000381469727,21.950000762939453,22.350000381469727,614200.0,-0.010767235020596622,1.6666539510576208,-1.5789489534708627,41.44384617659925,55.78209601343035,0.18120537364961464,0.14423409453385005,-0.07364232621363698,1.5654107886815112,3.939705317009369,0.39999961853027344,0.20588649366021627,-0.1495006561279304,-0.46826351560667234,0.16926220335081155,-0.3088820858672996,0.009880773611438798,0.5750007629394531,21.052377969450202,-20.754457448040487,0.15938142973937056,6,0.23250102996826172,-0.21499919891357422,-0.09624910354614258,0.3325014114379883,0.5799999237060547,0,0.04535147549208318,-2.4210309692315413,22.290000915527344,1.9473768747364828,22.149999618530273,1.39996948295405,22.084999084472656,0.04535147549208318
5799,2004-06-29,22.274999618530273,22.299999237060547,22.030000686645508,22.049999237060547,647800.0,0.010204099285933577,-1.0377442689027243,-0.7499984105488693,50.63289916781993,54.01172437106904,-0.011275755176598068,-0.06271691866848172,-0.2925496904125282,1.2677160685972808,3.5197734869492763,0.26999855041503906,0.1809195162526045,0.06199970245361186,-0.24472184931742547,0.3687212542246492,-0.09136107343190858,0.2153604783391323,0.33650039672851406,68.4210314974542,25.881109569261476,0.15336077588551897,6,0.012500762939453125,-0.30499935150146484,-0.34999942779541016,0.027500152587890625,0.08500099182128551,1,0.022895633563000173,1.6666539510576208,22.049999237060547,-2.4210309692315413,22.290000915527344,1.9473768747364828,22.149999618530273,0.022895633563000173
5800,2004-06-30,22.94499969482422,22.97500038146973,22.299999237060547,22.299999237060547,1351000.0,0.030078567352099128,-1.093025318926219,2.866663840969779,62.57191892655744,53.09866980535551,-0.6246902951180608,-0.6955251517891838,-0.9385518653820206,0.5360834161816328,3.9982096510496214,0.7000007629394567,0.18284219923857847,0.685749816894532,0.24982014372207217,1.1216794900669917,0.46778498030830207,0.9037146534807619,-0.9949989318847656,97.07310265261087,54.42894423313063,0.21796483658623056,6,-0.4824991226196289,-0.7999992370605469,-1.0199995040893555,-0.6424999237060547,-1.1749992370605469,2,-0.0041403057144480115,-1.0377442689027243,22.274999618530273,1.6666539510576208,22.049999237060547,-2.4210309692315413,22.290000915527344,-0.0041403057144480115
5801,2004-07-01,22.739999771118164,23.065000534057614,22.475000381469727,22.94499969482422,617800.0,-0.008934405161587167,1.6516765319812188,-0.3178291135122987,62.452069760558935,52.113589554776375,-0.4278421000699488,-0.4859032087484536,-0.7011252477228069,0.671006611786602,4.602024284873113,0.5900001525878871,0.1799652026679439,0.46199989318847656,-0.022620609378556367,0.9466203957555095,0.2196896419049601,0.704310144471993,-0.7694990158081048,70.85194352878409,22.9594794034061,0.24231025128351574,7,-0.2324991226196289,-0.5324993133544922,-0.8149995803833008,-0.4375,-0.9149990081787109,3,0.0006596037730610682,-1.093025318926219,22.94499969482422,-1.0377442689027243,22.274999618530273,1.6666539510576208,22.049999237060547,0.0006596037730610682
5802,2004-07-02,22.584999084472656,22.729999542236328,22.489999771118164,22.72500038146973,237000.0,-0.006816213201654153,2.2000050862759557,0.6829334102476006,59.9264270192074,52.65961431388859,-0.3031538705076713,-0.3147487822545685,-0.5428774388722104,0.7559145370786808,5.317591942614499,0.25,0.17181442435062166,0.28649921417236257,-0.21419615212896304,0.7871945804736882,0.036151531021701544,0.5368468973230236,-0.5707183380126963,56.95053380113296,5.0014053845306705,0.25034768315066214,7,-0.0774984359741211,-0.2974987030029297,-0.659998893737793,-0.2824993133544922,-0.5749988555908168,4,0.015497028809284163,1.6516765319812188,22.739999771118164,-1.093025318926219,22.94499969482422,-1.0377442689027243,22.274999618530273,0.015497028809284163
5803,2004-07-06,22.184999465942386,22.559999465942386,22.104999542236328,22.559999465942386,606400.0,-0.01771085387403326,1.4266662597656439,2.6785466138062834,52.0128777985132,52.63490385346739,0.10384727250125181,0.09068806605886337,-0.16436048071297193,1.0795903785039265,5.671176369249918,0.4799995422363281,0.11248324282822253,-0.11400041580199982,-0.6141962136481673,0.3861953820441677,-0.3640983147250836,0.13609748312108394,-0.1286899279785203,14.975729676138078,-38.8642367963535,0.2500978989230846,7,0.3225011825561488,0.162500381469723,-0.2737493515014684,0.1175003051757777,-0.04500007629394531,1,0.022086985932561864,2.2000050862759557,22.584999084472656,1.6516765319812188,22.739999771118164,-1.093025318926219,22.94499969482422,0.022086985932561864
5804,2004-07-07,22.309999465942386,22.489999771118164,22.184999465942386,22.184999465942386,449600.0,0.005634437818756499,-3.880004882812443,-0.3333333333333333,52.31997255864407,53.75210027964558,0.010523533070060154,-0.04114720544001926,-0.3087052337631171,0.8743865042024801,5.799942465092898,0.3050003051757777,0.044517756658258634,0.01399965286255167,-0.4851216947953887,0.513121000520492,-0.2355610209664185,0.26356032669152185,-0.21334228813477196,21.35413665741516,-32.2698906090074,0.24956067382896993,7,0.1975011825561488,0.09500122070312145,-0.457499504089359,-0.007499694824222303,-0.774999618530277,2,0.014343330456493941,1.4266662597656439,22.184999465942386,2.2000050862759557,22.584999084472656,1.6516765319812188,22.739999771118164,0.014343330456493941
5805,2004-07-08,22.100000381469727,22.28499984741211,21.979999542236328,22.280000686645508,540600.0,-0.009412778552202017,2.2105527335515087,-1.44000244140625,43.23876640984914,53.083277138439435,0.2490663160968154,0.1655246311840557,-0.1100902214091164,0.9971167044493967,5.778388965776154,0.32999992370605824,0.03476704597967739,-0.18849945068359375,-0.6949847325661942,0.3179858311990067,-0.44174209162489575,0.06474319025770825,0.9650001525878871,11.059975072646221,-35.5964566116492,0.2532426409413009,7,0.4075002670288086,0.38000011444091797,-0.19375038146972656,0.2024993896484375,-0.720001220703125,3,0.011764716035925327,-3.880004882812443,22.309999465942386,1.4266662597656439,22.184999465942386,2.2000050862759557,22.584999084472656,0.011764716035925327
5806,2004-07-09,22.21500015258789,22.34499931335449,22.07999992370605,22.1200008392334,355800.0,0.005203609463038106,-2.0285446480146128,-0.5277730682829653,44.07894654287329,52.07530270673584,0.16120940167909126,0.047029100513650945,-0.23779034084223483,0.7975048574034425,5.627499467808546,0.2649993896484375,0.042262886136605005,-0.06974964141845774,-0.5772976298263828,0.4377983469894673,-0.3235236356224185,0.184024352785503,0.8283003616332962,31.333414713541668,-9.106327647646555,0.2537739942039622,7,0.29250049591064453,0.287500381469723,-0.3325004577636719,0.08749961853027344,-0.3549995422363317,4,-0.020031496365863433,2.2105527335515087,22.100000381469727,-3.880004882812443,22.309999465942386,1.4266662597656439,22.184999465942386,-0.020031496365863433
5807,2004-07-12,21.924999237060547,22.225000381469727,21.875,22.190000534057614,970600.0,-0.013054283751313012,1.0895483297938362,-2.789507498945894,45.19393817754207,52.49197959572949,0.44029127817069735,0.34154599153563225,0.0490960794562163,1.000508032462207,5.960887850381724,0.35000038146972656,0.06981544691220876,-0.3515005111694336,-0.8774093161185696,0.17440829377970246,-0.6144549136439998,-0.08854610869486734,1.0970352577209432,7.299164385735768,-31.89573689485925,0.26295440247456725,7,0.5450010299682617,0.5450010299682617,-0.08124923706054688,0.3775005340576172,-0.04500007629394531,0,-0.004560933984073423,-2.0285446480146128,22.21500015258789,2.2105527335515087,22.100000381469727,-3.880004882812443,22.309999465942386,-0.004560933984073423
5808,2004-07-13,21.90999984741211,22.0,21.850000381469727,21.850000381469727,693200.0,-0.0006841226987631677,-4.000031789426837,-0.2264119708932856,46.44714668316835,52.026895986323765,0.4842694290012659,0.36460649723715477,0.0668676877385117,0.9336865985918479,6.249452837873923,0.14999961853027344,0.07754744704897476,-0.3597498893737807,-0.901399254289089,0.18189947554152752,-0.6305745718314348,-0.0889252069161266,1.0661532675781196,9.374925494122976,-30.24315369712358,0.27082468245765373,7,0.5475006103515625,0.5475006103515625,-0.06624984741210938,0.3924999237060547,0.10499954223633168,1,0.00456414341242195,1.0895483297938362,21.924999237060547,-2.0285446480146128,22.21500015258789,2.2105527335515087,22.100000381469727,0.00456414341242195
5809,2004-07-14,22.53499984741211,22.71500015258789,22.030000686645508,22.030000686645508,1449800.0,0.028525787510392142,-1.712873680433592,8.416727596401437,56.46552196627722,51.348407435181514,-0.11171950605509906,-0.23503335078225618,-0.5507806371467368,0.23110650424386137,7.009514874985717,0.8050003051757812,0.08195076882091001,0.24150009155273366,-0.3030722352633539,0.7860724183688212,-0.030786071855310126,0.5137862549607775,0.3735841035668912,79.19071065844338,35.558854870148416,0.272286163408043,7,-0.0774993896484375,-0.0774993896484375,-0.6999998092651367,-0.2325000762939453,-0.975000381469723,2,-0.017528309759852534,-4.000031789426837,21.90999984741211,1.0895483297938362,21.924999237060547,-2.0285446480146128,22.21500015258789,-0.017528309759852534
5810,2004-07-15,22.475000381469727,22.540000915527344,22.350000381469727,22.5,536200.0,-0.0026625012801707593,2.619007829103922,-0.049504277378052235,54.67626689031572,50.48442933848783,-0.14013758281322453,-0.1587583384025173,-0.49026150428688453,0.2269194763314175,7.81065160902989,0.1900005340576172,0.13253467690973153,0.16600065231323313,-0.38081421726705145,0.7128155218935177,-0.10740678247691093,0.4394080871033772,0.37006855533871885,72.25435437885467,25.7420946872668,0.27340743479014257,7,-0.18500041961669922,-0.017499923706054688,-0.6312503814697266,-0.1725006103515625,-0.9349994659423828,3,-0.041824272218150105,-1.712873680433592,22.53499984741211,-4.000031789426837,21.90999984741211,1.0895483297938362,21.924999237060547,-0.041824272218150105
5811,2004-07-16,22.489999771118164,22.559999465942386,22.36000061035156,22.524999618530273,922200.0,0.0006673810631301347,2.809518619436753,1.4000152590218966,52.98505720621852,49.7131660259335,-0.2171661696975704,-0.18439298540376114,-0.5026218988555655,0.14772802735325286,7.981693394239632,0.19999885559082742,0.1483922194558005,0.1817500114440911,-0.3639730475840004,0.7274730704721826,-0.09111151806995466,0.45461154095813683,0.29536505236995936,73.98838832305424,27.87131604155556,0.2728615295140458,7,-0.20749950408935547,-0.03249931335449219,-0.6062498092651367,-0.1875,-0.3449993133544922,4,-0.049355296649537306,2.619007829103922,22.475000381469727,-1.712873680433592,22.53499984741211,-4.000031789426837,21.90999984741211,-0.049355296649537306
5812,2004-07-19,22.56999969482422,22.614999771118164,22.36000061035156,22.475000381469727,590000.0,0.003557133148964775,1.7567556421597819,-2.714277929155313,58.15048090318677,50.39512192645279,-0.3347165277165196,-0.27909619394922913,-0.5827062260537801,-0.001839755555401723,7.952348009144834,0.2549991607666051,0.07465024382193519,0.2619999885559068,-0.28321277566121594,0.8072127527730295,-0.010606393552652804,0.5346063706644664,0.1592432621428017,83.236936863436,32.54693672056651,0.27260638210856053,7,-0.28749942779541016,-0.11249923706054688,-0.65625,-0.2674999237060547,-0.6599998474121094,0,-0.03145764705683529,2.809518619436753,22.489999771118164,2.619007829103922,22.475000381469727,-1.712873680433592,22.53499984741211,-0.03145764705683529
5813,2004-07-20,22.56999969482422,22.67499923706055,22.440000534057614,22.67499923706055,531800.0,0.0,3.476185286103375,-1.1052663280262185,54.97470912112025,50.69009265561681,-0.3066036894029729,-0.2642934607089664,-0.570380762761296,-0.07666451635422078,8.834904986160344,0.2349987030029368,0.010933557012005934,0.24399995803833008,-0.3112677160410655,0.7992676321177257,-0.03363387900136772,0.5216337950780279,0.10648870761296436,78.832033457984,29.12972108923894,0.27763383703969835,7,-0.28749942779541016,-0.11249923706054688,-0.6274995803833008,-0.2674999237060547,-0.5900001525878906,1,-0.030571579237364754,1.7567556421597819,22.56999969482422,2.809518619436753,22.489999771118164,2.619007829103922,22.475000381469727,-0.030571579237364754
5814,2004-07-21,22.34000015258789,22.5,22.18000030517578,22.5,1064800.0,-0.01019049824307583,3.0,1.5238147138964062,38.01980018522072,50.11020751954699,-0.0803507575450304,-0.01746880546279428,-0.32789521642695973,0.07832923400743397,9.163449060616848,0.3899993896484375,-0.044427646900434326,0.002750396728515625,-0.543562443947593,0.5490632374046243,-0.2704060236095387,0.27590681706656994,0.3349990844726598,32.3232712448268,-10.916571386080363,0.2731564203380543,7,-0.05749988555908203,0.11750030517578125,-0.3600001335144043,-0.03750038146972656,0.05500030517578125,2,-0.014547930202310266,3.476185286103375,22.56999969482422,1.7567556421597819,22.56999969482422,2.809518619436753,22.489999771118164,-0.014547930202310266
5815,2004-07-22,22.479999542236328,22.604999542236328,22.165000915527344,22.290000915527344,963800.0,0.0062667586701972144,1.0,-1.1874925494122976,44.71543643830921,50.180928619039875,-0.17967321836329475,-0.1331870225431544,-0.43950082253147116,-0.13390891500685953,9.59747243361147,0.4399986267089844,-0.042268357833727066,0.12299976348877095,-0.41338580122927837,0.6593853282068203,-0.14519301887025193,0.39119254584779384,0.1949996948242223,61.76463988391271,21.108020352731202,0.26819278235902455,7,-0.19749927520751953,-0.02249908447265625,-0.48874950408935547,-0.17749977111816406,-0.22500038146972656,3,-0.04092527113114075,3.0,22.34000015258789,3.476185286103375,22.56999969482422,1.7567556421597819,22.56999969482422,-0.04092527113114075
5816,2004-07-23,22.53499984741211,22.899999618530273,21.899999618530273,22.604999542236328,2527000.0,0.002446632842338037,2.030303730890385,-0.3684221093420604,48.940692691773656,50.59723467617671,-0.2061912057255597,-0.1663964239071447,-0.47616610218624444,-0.1893101957318848,10.283080513179296,1.0,-0.04871031688364269,0.15875005722045898,-0.3739775222149291,0.691477636655847,-0.10761373249723505,0.425113846938153,-0.6849994659423828,63.500022888183594,23.87569580054828,0.2663637897176944,7,-0.15999984741210938,-0.0774993896484375,-0.554999828338623,-0.2325000762939453,-0.45999908447265625,4,-0.044153491840339676,1.0,22.479999542236328,3.0,22.34000015258789,3.476185286103375,22.56999969482422,-0.044153491840339676
5817,2004-07-26,22.9950008392334,23.19499969482422,22.60000038146973,23.07500076293945,2255200.0,0.020412735519681702,2.7187714205672986,1.1428610354222926,66.73557822657418,52.851504847666256,-0.5570282841835947,-0.6017231658603457,-0.917750461349744,-0.6515919855081904,11.294801837180449,0.6599998474121094,0.008479432509655993,0.5835010528564446,-0.014496737787386138,1.1814988435002753,0.28450215753452923,0.88249994817836,-1.1240004730224626,84.556073837217,40.086577319571425,0.29899889532191476,7,-0.44750118255615234,-0.4725008010864258,-0.9862508773803711,-0.6925010681152344,-0.470001220703125,0,-0.036964572752677616,2.030303730890385,22.53499984741211,1.0,22.479999542236328,3.0,22.34000015258789,-0.036964572752677616
5818,2004-07-27,23.04999923706055,23.375,22.85000038146973,23.375,1379000.0,0.0023917545475065083,2.230759299036329,4.062513411058,65.74469898342223,53.88252451623792,-0.4842343347998579,-0.609196647204886,-0.9581491051282605,-0.7129654832090253,12.720287046092233,0.5249996185302699,0.06070285188003055,0.5884994506835959,-0.048203462776040595,1.2252023641432324,0.27014799395377764,0.9068509074134141,-1.149999618530277,77.96605566870358,29.30969812726228,0.31835145672981807,7,-0.4124994277954137,-0.43749904632568715,-0.9912490844726598,-0.8049993515014684,-0.4799995422363317,1,-0.049457675808314616,2.7187714205672986,22.9950008392334,2.030303730890385,22.53499984741211,1.0,22.479999542236328,-0.049457675808314616
5819,2004-07-28,22.78499984741211,23.15999984741211,22.354999542236328,23.149999618530273,1170200.0,-0.011496720104977931,3.181817281063755,1.1230735824031486,64.24117166080711,54.945291712959175,-0.20120158703650404,-0.3204604534820916,-0.6800387158315324,-0.46991812836245117,13.718972978486002,0.8050003051757812,0.12964026396258532,0.29800004959106374,-0.3480356859771234,0.9440357851592509,-0.025017818193031616,0.6210179173751591,-0.7965002059936523,60.0,6.315811387169461,0.32301786778409425,7,-0.14750003814697266,-0.1724996566772461,-0.7262496948242188,-0.5399999618530273,-0.18499946594237926,2,-0.03533027476702888,2.230759299036329,23.04999923706055,2.7187714205672986,22.9950008392334,2.030303730890385,22.53499984741211,-0.03533027476702888
5820,2004-07-29,22.85000038146973,22.88500022888184,22.524999618530273,22.78499984741211,619800.0,0.002852777462932554,4.333333333333106,-0.17808376662400055,63.48197169022036,56.11161554451494,-0.23178947940503747,-0.41417814302817746,-0.7201029438918134,-0.5524044462161406,13.284013202087625,0.36000061035156605,0.20397236783883343,0.3677505493164084,-0.2653744636728952,1.000875562305712,0.051188042821756596,0.6843130558110602,-0.7783107185363818,64.40681472860723,7.569252559642109,0.3165625064946515,7,-0.2125005722045934,-0.23750019073486683,-0.7912502288818395,-0.6050004959106481,-0.16500091552734375,3,-0.01991246897637,3.181817281063755,22.78499984741211,2.230759299036329,23.04999923706055,2.7187714205672986,22.9950008392334,-0.01991246897637
5821,2004-07-30,22.7549991607666,22.85000038146973,22.55500030517578,22.774999618530273,337800.0,-0.004157602587182896,2.4705486368225156,-0.30769682208983323,69.21297951982439,57.34078205747467,-0.10643809102015922,-0.33518046599511564,-0.5988209490161616,-0.466916858631663,12.642913910206877,0.29500007629394887,0.19291128526509738,0.2719993591308594,-0.36244536385360604,0.9064440821153248,-0.04522300236137511,0.5892217206230939,-0.6051108776092526,39.215631276015664,-22.901407937690195,0.3172223614922332,7,-0.11749935150146484,-0.14249897003173828,-0.6962490081787109,-0.5099992752075195,0.07999992370605469,4,-0.02197319351529936,4.333333333333106,22.85000038146973,3.181817281063755,22.78499984741211,2.230759299036329,23.04999923706055,-0.02197319351529936
5822,2004-08-02,22.934999465942386,23.01499938964844,22.40999984741211,22.60000038146973,570600.0,0.007910363076880866,1.4444478695447929,-16.749570856379936,72.0430133990281,59.23726031057555,-0.25615584859776064,-0.5139665104992908,-0.7441041724785684,-0.6498921800712658,12.089365383679787,0.6049995422363317,0.19964250261279304,0.43449964523315643,-0.23037000332346835,1.0993692937897812,0.10206482095484404,0.7669344695114688,-0.7116044797744792,56.86271209894308,-11.433205235484309,0.3324348242783119,8,-0.29749965667724965,-0.3224992752075231,-0.8762493133544957,-0.6899995803833043,-0.5699996948242223,0,-0.03749721922950111,2.4705486368225156,22.7549991607666,4.333333333333106,22.85000038146973,3.181817281063755,22.78499984741211,-0.03749721922950111
5823,2004-08-03,22.67499923706055,23.17499923706055,22.6200008392334,22.934999465942386,553000.0,-0.011336395680668132,-2.0000154651132434,-0.7761222072923546,53.57141466946417,60.965217475491485,0.022691098855080583,-0.22701362080075072,-0.4529817811103065,-0.3908962972978465,12.766820989269084,0.554998397827152,0.20853728910675784,0.14999942779541442,-0.5019046528354778,0.8019035084263066,-0.1759526125200317,0.47595146811086053,-0.3825079500627169,39.024367550870664,-26.74118280906096,0.32595204031544545,8,-0.03749942779541371,-0.062499046325687146,-0.6162490844726598,-0.4299993515014684,-0.24499893188476918,1,-0.0066151983937055014,1.4444478695447929,22.934999465942386,2.4705486368225156,22.7549991607666,4.333333333333106,22.85000038146973,-0.0066151983937055014
5824,2004-08-04,22.6299991607666,22.71999931335449,22.440000534057614,22.60000038146973,395000.0,-0.0019845679297928465,1.666666666666757,-0.11537981880202573,53.984545080118416,61.99511843569251,0.12645127311438742,-0.16528501889188973,-0.3783527085249503,-0.34557571571750856,13.292215265450308,0.279998779296875,0.19132084625110224,0.08899936676025533,-0.5563613475665079,0.7343600810870186,-0.2336809904031263,0.41167972392363694,-0.2725573509886381,28.758103121571622,-34.69182368939782,0.32268035716338234,8,0.007500648498535156,-0.01749897003173828,-0.5712490081787109,-0.38499927520751953,-0.18999862670898793,2,-0.0026513242672321358,-2.0000154651132434,22.67499923706055,1.4444478695447929,22.934999465942386,2.4705486368225156,22.7549991607666,-0.0026513242672321358
5825,2004-08-05,22.36000061035156,22.79999923706055,22.350000381469727,22.57500076293945,354600.0,-0.011931001344584025,-2.8297675475619926,-7.166963377416922,47.045472082036795,61.784538367943966,0.42201755525891826,0.13195629099694983,-0.08092929625508205,-0.08017655165038562,14.316748019801912,0.44999885559082387,0.18131534963602647,-0.19399919509887908,-0.8118443233270831,0.42384593312932495,-0.5029217592129811,0.11492336901522293,1.014999389648441,1.2121506368236972,-58.38882002755686,0.30892256411410146,8,0.5024995803833043,0.25249958038330433,-0.23125028610229137,-0.11500072479247692,0.12999916076660512,3,0.010733442064713605,1.666666666666757,22.6299991607666,-2.0000154651132434,22.67499923706055,1.4444478695447929,22.934999465942386,0.010733442064713605
5826,2004-08-06,21.770000457763672,22.23500061035156,21.725000381469727,22.23500061035156,593000.0,-0.026386410397267412,1.1935486517305776,2.1627898724295003,35.239861488436375,58.28501428592865,0.9969284005544417,0.7240302324370802,0.5245636945117909,0.5017466986063184,15.066393971672476,0.6350002288818324,0.23095842876722728,-0.7617493629455581,-1.4580649051306516,-0.06543382076046456,-1.109907134038103,-0.4135915918530131,1.584499549865722,3.1034559869089935,-51.297375034069304,0.3481577710925463,8,0.7799997329711914,0.7799997329711914,0.533750057220459,0.47499942779541016,0.06499862670898438,4,0.042030270507064094,-2.8297675475619926,22.36000061035156,1.666666666666757,22.6299991607666,-2.0000154651132434,22.67499923706055,0.042030270507064094
5827,2004-08-09,21.825000762939453,21.924999237060547,21.604999542236328,21.799999237060547,697800.0,0.002526426459314335,1.844461022006714,-0.05376670467689976,36.52804527418929,55.03871942934722,0.8476496173849988,0.6968837659502753,0.48279096022034906,0.4424201090931774,15.815939631848359,0.31999969482421875,0.251340582031208,-0.7017491340637214,-1.417571930869805,0.014073662742362103,-1.0596605324667614,-0.34383773566068143,1.4643192596435526,14.012819329099068,-35.75690231693235,0.3579113984030414,8,0.5649986267089844,0.6649990081787109,0.5324997901916504,0.4199991226196289,-0.01500129699706676,0,0.04627712651668081,1.1935486517305776,21.770000457763672,-2.8297675475619926,22.36000061035156,1.666666666666757,22.6299991607666,0.04627712651668081
5828,2004-08-10,22.01000022888184,22.040000915527344,21.75,21.875,539200.0,0.008476492988560569,1.9743439263671665,5.39967958498641,43.93382340050908,52.78234740042521,0.5583261519276519,0.5478486918933605,0.3123131766575895,0.24821834196233183,16.440160159279806,0.29000091552734375,0.2590438332690539,-0.52174968719482,-1.2206300557012995,0.17713068131165954,-0.8711898714480597,-0.1723095029415802,1.1782605648803646,33.8912795040575,-17.338215663382435,0.3494401842532389,8,0.379999160766598,0.4799995422363246,0.38750028610229137,0.23499965667724254,-0.23999977111816762,1,0.01612901129235289,1.844461022006714,21.825000762939453,1.1935486517305776,21.770000457763672,-2.8297675475619926,22.36000061035156,0.01612901129235289
5829,2004-08-11,22.13999938964844,22.2450008392334,21.700000762939453,21.850000381469727,552200.0,0.005906367987948302,1.179991989166301,2.1481371593268888,43.72693233484902,50.587343027606174,0.36566557674508005,0.40763968950467344,0.1904250626843087,0.10856169966827522,16.014195749197764,0.5450000762939453,0.17862193623760803,-0.3720005035400362,-1.0924852891450243,0.34848428206495186,-0.7322428963425303,-0.011758110737542182,0.9532657290222097,44.76987314133234,-4.915206112077215,0.3602423928024932,8,0.24999999999999645,0.350000381469723,0.2875008583068812,0.10500049591064098,-0.399999618530277,2,0.013098506030805535,1.9743439263671665,22.01000022888184,1.844461022006714,21.825000762939453,1.1935486517305776,21.770000457763672,0.013098506030805535
5830,2004-08-12,21.53499984741211,22.114999771118164,21.475000381469727,22.114999771118164,1060400.0,-0.02732608667185421,1.2068947373613472,-2.0000065770867206,34.66256879037772,46.7484085021121,0.8543610751152997,0.9893294019148691,0.796189125760062,0.697333758907277,15.740504103961662,0.6649990081787145,0.07537063649377274,-0.9300000190734856,-1.7728894262222958,-0.0871106119246754,-1.3514447226478907,-0.5085553154990805,1.4689693366724832,7.792133801665585,-38.487080947267444,0.42144470357440467,8,0.7899999618530273,0.8900003433227539,0.9212508201599121,0.7100000381469727,0.034999847412109375,3,0.04202464328107536,1.179991989166301,22.13999938964844,1.9743439263671665,22.01000022888184,1.844461022006714,21.825000762939453,0.04202464328107536
5831,2004-08-13,21.3799991607666,21.700000762939453,21.32999992370605,21.540000915527344,927400.0,-0.007197617262306832,-1.846157796280623,0.2758651307027265,22.67338811182067,41.26289458131128,0.8870939701502856,1.114024445751614,0.939046913844301,0.8431042932164061,15.517805292847267,0.370000839233402,-0.017691856427706654,-1.0295006752014153,-2.001713949797338,-0.05728740060549242,-1.5156073124993767,-0.5433940379034539,1.5016525191088022,5.4643920254149805,-34.48704757868356,0.48610663729796116,8,0.8725004196166992,0.9725008010864258,1.1137514114379883,0.8650007247924805,0.125,4,0.05191771066055373,1.2068947373613472,21.53499984741211,1.179991989166301,22.13999938964844,1.9743439263671665,22.01000022888184,0.05191771066055373
5832,2004-08-16,21.86000061035156,22.01499938964844,21.5,21.5,956200.0,0.022450957363262525,-1.861102869495209,-2.2499791386030985,32.39647558199509,38.91012357159249,0.2666039827330806,0.6093458369807543,0.4583550864417596,0.3581668909416429,14.89768059754851,0.6350002288818395,-0.10946832720456356,-0.5139992713928265,-1.5130175108280426,0.48501896804238953,-1.0135083911104346,-0.014490151675218499,0.8664858939069084,57.92351435408671,21.8396221215568,0.49950911971760836,8,0.20499897003174183,0.4924993515014684,0.6449999809265172,0.24999904632568715,-0.4700012207031179,0,-0.0011437111244664289,-1.846157796280623,21.3799991607666,1.2068947373613472,21.53499984741211,1.179991989166301,22.13999938964844,-0.0011437111244664289
5833,2004-08-17,21.8799991607666,22.045000076293945,21.809999465942386,21.864999771118164,519200.0,0.0009148467455015741,-2.7600097656251568,0.041664900606112394,35.56617830027578,36.863638373832195,0.13630974954354969,0.5639159754984817,0.4378843090171536,0.3399249185484976,14.097162860238472,0.23500061035155895,-0.21417263700061895,-0.4595006942749009,-1.4774959999914472,0.5584946114416454,-0.9684983471331741,0.04949695858337222,0.7068386854366224,60.10914609233659,25.933053194622374,0.5089976528582739,8,0.18500041961669922,0.4725008010864258,0.590001106262207,0.1750011444091797,-0.4249992370605504,1,-0.0031992549135803072,-1.861102869495209,21.86000061035156,-1.846157796280623,21.3799991607666,1.2068947373613472,21.53499984741211,-0.0031992549135803072
5834,2004-08-18,22.01499938964844,22.06999969482422,21.655000686645508,21.799999237060547,678400.0,0.00617002897897323,1.5538340551897367,14.333926754832383,36.9734631560343,35.744526270943034,-0.10627875156544775,0.4251149593037411,0.29768438501721306,0.20405118114893028,14.177021614018306,0.41499900817871094,-0.3510978466139889,-0.3082504272460902,-1.3365359322071164,0.720035077714936,-0.8223931797266033,0.2058923252344229,0.446154664305066,87.26109542576455,54.55813403672089,0.5141427524805136,8,-0.2274990081787145,0.3375005722045863,0.4425010681152308,0.0400009155273402,-0.5550003051757848,2,-0.011128727625582813,-2.7600097656251568,21.8799991607666,-1.861102869495209,21.86000061035156,-1.846157796280623,21.3799991607666,-0.011128727625582813
5835,2004-08-19,21.559999465942386,21.795000076293945,21.415000915527344,21.700000762939453,1565400.0,-0.020667723657534998,1.303025749212496,-0.6511683611007338,33.23982952095315,35.52230049677823,0.24954989599613242,0.8513036100222173,0.7459588458763804,0.6523295144751664,14.192299978149176,0.5999984741210973,-0.43483983720921415,-0.7172503471374476,-1.7970332925239987,0.36253259824910344,-1.2571418198307214,-0.17735887444417386,0.7880391749863769,31.08102883448156,-0.7651539509506229,0.5398914726932754,8,0.2275009155273402,0.792500495910641,0.8975009918212855,0.4950008392333949,-0.5399990081787145,3,0.008348808424606835,1.5538340551897367,22.01499938964844,-2.7600097656251568,21.8799991607666,-1.861102869495209,21.86000061035156,0.008348808424606835
5836,2004-08-20,21.540000915527344,21.815000534057614,21.524999618530273,21.59000015258789,469800.0,-0.0009275765728395946,-6.249856952126557,0.35713409899048604,29.515420969875123,34.7431200185211,0.26093177588171557,0.8357886095377509,0.7575713377080646,0.6623083558741634,13.536436429945509,0.2900009155273402,-0.5257962690367783,-0.6874989509582505,-1.8081916837635958,0.4331937818470948,-1.2478453173609232,-0.12715258455557787,0.7062338536791479,19.08400503191539,-9.20128168104921,0.560346366402672,8,0.2474994659423828,0.8124990463256836,0.8337492942810059,0.5149993896484375,-0.020000457763671875,4,0.0013927009295180426,1.303025749212496,21.559999465942386,1.5538340551897367,22.01499938964844,-2.7600097656251568,21.8799991607666,0.0013927009295180426
5837,2004-08-23,22.145000457763672,22.21999931335449,21.63999938964844,21.665000915527344,1262800.0,0.0280872570344326,-1.1886682453198238,-9.60013733119707,42.933342420799164,34.631955465219995,-0.3284413580825003,0.17269844265934609,0.15749059088133066,0.04503706443843569,12.051212231116756,0.6799983978271449,-0.5714080392169052,-0.03999938964843608,-1.101021372983233,1.0210225936863608,-0.5705103813158345,0.4905116020189624,-0.8150005340576207,90.68335343359017,61.12277345973828,0.5305109916673983,8,-0.3575000762939453,0.20749950408935547,0.22499990463256836,-0.09000015258789062,-0.6350002288818324,0,-0.028900486961728533,-6.249856952126557,21.540000915527344,1.303025749212496,21.559999465942386,1.5538340551897367,22.01499938964844,-0.028900486961728533
5838,2004-08-24,21.90999984741211,22.440000534057614,21.90999984741211,22.350000381469727,665400.0,-0.010611903612274487,-1.4090911061308018,-0.916668653490054,40.86294526824658,34.31373468004195,-0.12194094209863948,0.3350946060713582,0.39623139283331454,0.26491763026103854,10.33416369229748,0.5300006866455043,-0.5384630751964679,-0.21800003051757955,-1.2031334661822761,0.767133405147117,-0.7105667483499296,0.2745666873147705,-0.5621999359130889,48.2925966933077,17.860901694083335,0.49256671783234846,8,-0.02499961853027699,0.44250011444091797,0.46000051498413086,0.14500045776367188,-0.15999984741210938,1,-0.02373347610155685,-1.1886682453198238,22.145000457763672,-6.249856952126557,21.540000915527344,1.303025749212496,21.559999465942386,-0.02373347610155685
5839,2004-08-25,21.979999542236328,22.045000076293945,21.825000762939453,21.950000762939453,428000.0,0.0031948742725567136,1.7499940395298381,-0.06817896110313976,44.91976891489147,35.453423582765694,-0.24252778770685168,0.2125938968355392,0.33037885768770536,0.18061028180891014,9.895159683344144,0.2199993133544922,-0.5096765110111896,-0.10775032043456889,-1.0444490389140597,0.8289483980449219,-0.5760996796743143,0.3605990388051765,-0.5885116058349631,55.1218377543522,20.126823658334672,0.46834935923974547,8,-0.09499931335449574,0.3725004196166992,0.3900008201599121,0.07500076293945312,-0.21999931335448863,2,-0.02388533346060573,-1.4090911061308018,21.90999984741211,-1.1886682453198238,22.145000457763672,-6.249856952126557,21.540000915527344,-0.02388533346060573
5840,2004-08-26,22.395000457763672,22.559999465942386,22.020000457763672,22.020000457763672,1088200.0,0.018880842773899342,-1.8799947102864774,12.500508646998982,58.76578177783148,39.46368954565579,-0.5841368593970309,-0.25111714860628,-0.07895207426262374,-0.24682950402057102,9.786817339166456,0.5799999237060582,-0.5096460089492929,0.33000059127807546,-0.5490775325422526,1.2090787150984035,-0.10953847063208855,0.7695396531882395,-0.9615720174560565,84.05806449235004,43.16888194877528,0.43953906191016473,8,-0.4075002670288086,-0.04250049591064453,-0.02500009536743164,-0.3400001525878906,-0.9099998474121129,3,-0.041750451180137316,1.7499940395298381,21.979999542236328,-1.4090911061308018,21.90999984741211,-1.1886682453198238,22.145000457763672,-0.041750451180137316
5841,2004-08-27,22.2549991607666,22.399999618530273,22.23500061035156,22.375,406000.0,-0.006251453187558931,-1.0625141562853435,-0.3200022379557292,55.890389626948675,42.074124439539524,-0.3430382036216102,-0.15862817321237443,0.05424844518336158,-0.12419924708649788,9.672620040084103,0.1649990081787145,-0.5229620969936306,0.21499929428100728,-0.6081139047731412,1.0381124933351558,-0.19655730524606696,0.6265558938080815,-0.7539764589208993,66.84779566492824,21.627047638432202,0.41155659952707474,8,-0.2674989700317383,0.09750080108642578,0.11500120162963867,-0.1999988555908203,-0.5849990844726562,4,-0.05549309142101033,-1.8799947102864774,22.395000457763672,1.7499940395298381,21.979999542236328,-1.4090911061308018,21.90999984741211,-0.05549309142101033
5842,2004-08-30,22.075000762939453,22.2450008392334,22.05500030517578,22.149999618530273,378200.0,-0.008087998410014285,-2.304363690644022,0.6249860923468171,50.89164005360458,43.776953523242724,-0.14453409076120494,-0.048867664828573965,0.22295754492193254,0.04095733378616018,9.039723654674688,0.1999988555908203,-0.45260961344236605,0.07800083160400462,-0.6300608292461511,0.7860624924541604,-0.27602999882107326,0.4320316620290825,-0.5104394552479512,34.01366546343447,-12.118031167907013,0.3540308304250779,8,-0.08750057220458984,0.2774991989135742,0.3412494659423828,-0.020000457763671875,-0.07999992370605469,0,-0.02514157580948051,-1.0625141562853435,22.2549991607666,-1.8799947102864774,22.395000457763672,1.7499940395298381,21.979999542236328,-0.02514157580948051
5843,2004-08-31,22.524999618530273,22.55500030517578,22.174999237060547,22.174999237060547,707600.0,0.02038499841623098,-1.1714323082707996,-4.6667429617761504,54.85498611940243,45.763789408061406,-0.5514039010094507,-0.5382781002757824,-0.2215674482989698,-0.42117776648359495,8.25176243479348,0.4799995422363281,-0.31370951244351275,0.5354996681213393,-0.14496369811856624,1.2159630343612449,0.19526798500138653,0.8757313512412921,-0.9007120213437183,95.23810759541256,46.91273021417896,0.3402316831199534,8,-0.5374994277954102,-0.1724996566772461,0.010000228881835938,-0.4049997329711914,-0.39999961853027344,1,-0.0450610169517357,-2.304363690644022,22.075000762939453,-1.0625141562853435,22.2549991607666,-1.8799947102864774,22.395000457763672,-0.0450610169517357
5844,2004-09-01,22.56999969482422,22.68000030517578,22.450000762939453,22.459999084472656,660800.0,0.0019977836650850733,-2.538529256411761,0.31428711560154987,65.19824109343487,49.314724027226035,-0.569261992601497,-0.6197801076227236,-0.2573953178522608,-0.4745830092075636,8.0384526311093,0.22999954223632812,-0.2278381227024191,0.583499717712403,-0.08550662853644297,1.252506063961249,0.24899654458798182,0.9180028908368243,-0.8895693855123135,83.33323700257203,28.646336970173806,0.33450317312442246,9,-0.4674997329711914,-0.31750011444091797,0.05500030517578125,-0.3599996566772461,-0.4799995422363281,2,-0.03633140035053972,-1.1714323082707996,22.524999618530273,-2.304363690644022,22.075000762939453,-1.0625141562853435,22.2549991607666,-0.03633140035053972
5845,2004-09-02,22.60000038146973,22.625,22.415000915527344,22.57999992370605,326000.0,0.0013292284914117047,5.0,0.18182133444312187,68.59758650527078,53.657186864492225,-0.487489108880208,-0.6649721830063307,-0.2767189163546462,-0.5097063291919497,8.04198605845525,0.20999908447265625,-0.1549255946222594,0.6015004158020041,-0.1033631562735593,1.3063639878775675,0.24906862976422417,0.953932201839784,-0.8396044724887162,87.20001220703182,25.20091552738971,0.3524317860377813,9,-0.44000053405762074,-0.34750080108642933,0.024999618530269885,-0.39000034332275746,-0.6300010681152415,3,-0.03716814771722865,-2.538529256411761,22.56999969482422,-1.1714323082707996,22.524999618530273,-2.304363690644022,22.075000762939453,-0.03716814771722865
5846,2004-09-03,22.684999465942386,22.82500076293945,22.424999237060547,22.60000038146973,303400.0,0.003761021373360096,1.191779103916122,4.2498569521251355,64.29809152508089,56.031047876079086,-0.4391735139071322,-0.7145420352913838,-0.3519285595566011,-0.5925997309793196,8.666419858010896,0.4000015258789027,-0.08958411835383373,0.6407495498657276,-0.11835844354736835,1.3998575432788236,0.26119555315917964,1.0203035465722756,-0.8510352052657915,81.81802418615796,18.5059904682131,0.3795539967065472,9,-0.35999870300293324,-0.4324998855590856,-0.059999465942386365,-0.4749994277954137,-0.875,4,-0.05289834180478681,5.0,22.60000038146973,-2.538529256411761,22.56999969482422,-1.1714323082707996,22.524999618530273,-0.05289834180478681
5847,2004-09-07,22.834999084472656,23.040000915527344,22.774999618530273,22.79999923706055,511000.0,0.006612282215631815,-5.235391796068575,0.4117673458396494,65.83749123030096,58.80599742741846,-0.5375309514916253,-0.8274175829250794,-0.49470724183743187,-0.7292214084750732,9.197575686728483,0.3550014495849574,0.043417403395878296,0.7402492523193374,-0.08862096386841856,1.5691194685070933,0.3258141442254576,1.154684360413217,-0.9019311735697748,76.30041233930895,12.063434424515052,0.41443510809387835,9,-0.4024982452392578,-0.5824995040893555,-0.20999908447265625,-0.6249990463256836,-1.5599994659423828,1,-0.05101813246714282,1.191779103916122,22.684999465942386,5.0,22.60000038146973,-2.538529256411761,22.56999969482422,-0.05101813246714282
5848,2004-09-08,22.364999771118164,22.84000015258789,22.325000762939453,22.82500076293945,685600.0,-0.02058240999335459,1.1020393069703893,-13.142942779292786,55.22389164426711,59.950899952904635,0.004243806635102487,-0.34726332211793576,-0.015062390081105548,-0.24939938206106405,9.623409609585273,0.5149993896484375,0.18996467935367178,0.2524999618530259,-0.5838988372728622,1.088898760978914,-0.16569943770991813,0.67069936141597,-0.299099899660348,5.594265684271179,-53.42815433609161,0.41819939956294344,9,0.16500091552734375,-0.11250019073486328,0.26000022888183594,-0.1549997329711914,-1.364999771118164,2,-0.016543659095520136,-5.235391796068575,22.834999084472656,1.191779103916122,22.684999465942386,5.0,22.60000038146973,-0.016543659095520136
5849,2004-09-09,22.43000030517578,22.60000038146973,22.375,22.375,899800.0,0.0029063507589013327,-7.181786655569557,-0.11956562301750288,64.6959741373588,60.60981021507435,0.01093909267940063,-0.4104686911483739,-0.07671674829017405,-0.3090493440330633,10.562467953684159,0.23500061035156605,0.24658759310876377,0.30300045013427734,-0.5453750041786591,1.1513759044472138,-0.1211872770221909,0.7271881772907456,-0.24720830842962016,14.685247528450166,-45.8940453606147,0.42418772715646746,9,0.11750030517578125,-0.24499988555908203,0.19499969482421875,-0.2200002670288086,-1.2000007629394531,3,-0.013597873429604945,1.1020393069703893,22.364999771118164,-5.235391796068575,22.834999084472656,1.191779103916122,22.684999465942386,-0.013597873429604945
5850,2004-09-10,22.440000534057614,22.48500061035156,22.290000915527344,22.450000762939453,509600.0,0.00044584167390859797,3.8749970197652632,-0.18182133444312187,65.2542367402041,61.650237672102726,0.008932787609577275,-0.36806298186990105,-0.1047850164887727,-0.3086366918901149,10.973351942146929,0.1949996948242152,0.33812905614320243,0.2677506446838329,-0.5433984341475941,1.07889972351526,-0.13782389473188061,0.6733251840995464,-0.15434346705771063,19.99994913736932,-43.93510215591814,0.405574539415714,9,0.10750007629394887,-0.2550001144409144,0.18499946594238637,-0.23000049591064098,-1.1900005340576136,4,-0.015597164578428635,-7.181786655569557,22.43000030517578,1.1020393069703893,22.364999771118164,-5.235391796068575,22.834999084472656,-0.015597164578428635
5851,2004-09-13,22.489999771118164,22.70499992370605,22.334999084472656,22.5,521000.0,0.002228129940757606,-1.3124936670381782,0.9999999999996447,57.202495243571356,62.351443804321256,-0.004722647396647517,-0.3485081579923843,-0.1660350498277694,-0.3427171084583911,11.24743934458391,0.3700008392333949,0.4111367370972907,0.2622498512268052,-0.468578393559671,0.9930780960132815,-0.10316427116643467,0.6276639736200451,0.5500011444091797,26.666514078776043,-32.485300139963655,0.36541412239323817,9,0.11750030517578125,-0.30499935150146484,0.24750041961669922,-0.14499950408935547,-1.885000228881836,0,-0.023121407872643163,3.8749970197652632,22.440000534057614,-7.181786655569557,22.43000030517578,1.1020393069703893,22.364999771118164,-0.023121407872643163
5852,2004-09-14,21.834999084472656,22.424999237060547,21.690000534057614,22.424999237060547,1825600.0,-0.02912408596316063,1.4915203827627572,58.99866488651536,48.66783659807436,61.66398274639591,0.6846520758765138,0.32098026493032705,0.47486860819299537,0.31066377986125104,11.828954909131673,0.7999992370605504,0.37692474804257614,-0.39150075912475657,-1.1250579963396667,0.3420564780901536,-0.7582793777322117,-0.024722140517301483,1.190901794433593,12.608573783733402,-45.93746242535234,0.3667786186074549,9,0.5300016403198242,0.35000133514404297,0.715001106262207,0.5100011825561523,-1.3899993896484375,1,-0.0011449333445608945,-1.3124936670381782,22.489999771118164,3.8749970197652632,22.440000534057614,-7.181786655569557,22.43000030517578,-0.0011449333445608945
5853,2004-09-15,21.809999465942386,22.030000686645508,21.655000686645508,21.725000381469727,1106200.0,-0.0011449333445608945,-2.3333559391000644,-0.14406620761000183,46.93140495924681,59.63433428704168,0.667788010076908,0.35886604400125677,0.4980852062965617,0.32390231603945807,12.507133883344787,0.375,0.36301875059636046,-0.4130003929138155,-1.1541473546604912,0.3281465688328602,-0.7835738737871516,-0.042426912040479436,1.1624653991699176,14.761799230520895,-42.390800901673664,0.3705734808733374,9,0.5375013351440394,0.37500095367431285,0.6300001144409144,0.5525007247924769,-1.875,2,-0.024530025699796454,1.4915203827627572,21.834999084472656,-1.3124936670381782,22.489999771118164,3.8749970197652632,22.440000534057614,-0.024530025699796454
5854,2004-09-16,21.770000457763672,21.8799991607666,21.71999931335449,21.809999465942386,554800.0,-0.0018339756606218227,-1.2856909306412068,-0.47058163540079406,36.95196500985929,56.118154120884846,0.6508131601131097,0.40008163726959367,0.5317698999227893,0.35234709652283414,12.89234177361589,0.15999984741211293,0.3847098891278975,-0.4407494544982917,-1.2041369781023867,0.3226380691058033,-0.8224432163003392,-0.05905569269624422,1.123416556640624,10.952367112199447,-41.02897806192511,0.38169376180204784,9,0.5775003433227539,0.41499996185302734,0.6699991226196289,0.6724996566772461,-1.1800003051757812,3,-0.035369795203154086,-2.3333559391000644,21.809999465942386,1.4915203827627572,21.834999084472656,-1.3124936670381782,22.489999771118164,-0.035369795203154086
5855,2004-09-17,21.739999771118164,21.825000762939453,21.5,21.75,595800.0,-0.0013780746906143504,3.062464982655239,0.250011921224526,38.7308471814597,53.27734919381583,0.6101584513039633,0.4682672262982024,0.5617474078443934,0.37585081280067456,12.938947512610383,0.3250007629394531,0.3512250167387272,-0.4797501564025879,-1.2145429270002026,0.25504261419502683,-0.8471465417013953,-0.11235377110378053,1.0791122636206048,19.91699471482372,-28.936980975885117,0.367396385298808,9,0.5300006866455078,0.44500064849853516,0.6999998092651367,0.75,-1.489999771118164,4,-0.02345907241265832,-1.2856909306412068,21.770000457763672,-2.3333559391000644,21.809999465942386,1.4915203827627572,21.834999084472656,-0.02345907241265832
5856,2004-09-20,21.56999969482422,21.875,21.479999542236328,21.739999771118164,552600.0,-0.007819690804219404,-1.2571430128446166,16.999618539004388,38.901064259688084,50.28441286374773,0.6765045759468471,0.6752504083679511,0.7260410582323402,0.5371018697140997,12.998396470853702,0.3950004577636719,0.2648528308309608,-0.6512501716613777,-1.3803005451902344,0.07780020186747905,-1.015775358425806,-0.2867249848969493,1.1435833771354496,9.523828746276127,-39.505113408414786,0.36452518676442885,9,0.5900001525878906,0.6150007247924805,0.8050003051757812,0.8550004959106445,-1.2950000762939453,0,-0.014835405625944653,3.062464982655239,21.739999771118164,-1.2856909306412068,21.770000457763672,-2.3333559391000644,21.809999465942386,-0.014835405625944653
5857,2004-09-21,21.5049991607666,21.69499969482422,21.40999984741211,21.6200008392334,480600.0,-0.0030134694008926433,1.1509471987101976,0.6764801579732747,23.015852191534194,46.70574181344408,0.5956426435360598,0.7271253373883155,0.793811226992073,0.5994331162236968,13.751023937343081,0.2849998474121094,0.15566833009712155,-0.6842506408691413,-1.4804805259534923,0.11197924421520966,-1.0823655834113168,-0.28613569832696584,1.0852255582207313,15.3224491553841,-26.710420950811077,0.3981149425421751,9,0.5525007247924805,0.720001220703125,0.7975006103515625,0.8475008010864258,-0.5,1,-0.04185071628238979,-1.2571430128446166,21.56999969482422,3.062464982655239,21.739999771118164,-1.2856909306412068,21.770000457763672,-0.04185071628238979
5858,2004-09-22,21.38999938964844,21.600000381469727,21.28499984741211,21.46999931335449,804400.0,-0.005347583148385571,-1.1724249061120866,0.6956413573489282,19.89793733772936,41.7281821690408,0.6233455682543045,0.844466775559706,0.910784978432325,0.7141015493851945,14.163139129308295,0.3150005340576172,0.05291025622546641,-0.7732503890991183,-1.6388156503871691,0.09231487218893264,-1.206033019743142,-0.3404677584550946,1.0585983447498641,17.64700225355965,-18.370101238860684,0.4327826306440253,9,0.605000495910641,0.7725009918212855,0.818750381469723,0.9625005722045863,-0.6199989318847692,2,-0.04417951013507504,1.1509471987101976,21.5049991607666,-1.2571430128446166,21.56999969482422,3.062464982655239,21.739999771118164,-0.04417951013507504
5859,2004-09-23,21.45499992370605,21.530000686645508,21.3700008392334,21.38999938964844,567400.0,0.003038828233397073,-2.04768478991444,-0.8125074505876857,21.303231308451046,36.844737121068235,0.45315034147357736,0.7780067403628372,0.8284057350927618,0.6477870650191271,14.805940206577464,0.15999984741210938,-0.078230049586832,-0.6819998741149931,-1.6011495131971571,0.237149764967171,-1.1415746936560751,-0.22242505457391104,0.8306941065141871,28.81356480134424,-0.6991206069737252,0.4595748195410826,9,0.5399999618530309,0.7075004577636754,0.7537498474121129,0.8975000381469762,-0.6749992370605433,3,-0.07084597824137895,-1.1724249061120866,21.38999938964844,1.1509471987101976,21.5049991607666,-1.2571430128446166,21.56999969482422,-0.07084597824137895
5860,2004-09-24,21.459999084472656,21.59499931335449,21.43000030517578,21.524999618530273,713800.0,0.0002330067948907999,-1.6400244144349778,-1.0000000000001092,18.015639270884208,32.4906420129919,0.3291304689228518,0.7371627626840436,0.8076619024397012,0.638376095208919,14.40355028075803,0.16499900817870738,-0.14588516061651546,-0.6302506446838372,-1.5884315447899517,0.3279302554222774,-1.1093410947368945,-0.1511601946307799,0.6855977601544438,29.66087996637895,6.485034937997003,0.47909045005305695,9,0.3950004577636719,0.7025012969970703,0.6100010871887207,0.8925008773803711,-0.5549983978271484,4,-0.04054049249770242,-2.04768478991444,21.45499992370605,-1.1724249061120866,21.38999938964844,1.1509471987101976,21.5049991607666,-0.04054049249770242
5861,2004-09-27,21.020000457763672,21.459999084472656,20.96999931335449,21.459999084472656,896200.0,-0.020503198764222907,1.2272786384956336,6.769154024472549,8.843531530533909,28.065719227709625,0.6019864001224633,1.1382532784880048,1.2259948646104633,1.0723176036190623,14.322324251889986,0.4899997711181676,-0.2698769922209401,-1.008499336242675,-2.075028933649623,0.0580302611642729,-1.541764134946149,-0.4752345375392011,1.0051128072533295,6.896705944874164,-9.164356316526387,0.533264798703474,9,0.4799995422363281,0.9849996566772461,1.049999713897705,1.3324995040893555,-0.1400012969970703,0,-0.03663180023762913,-1.6400244144349778,21.459999084472656,-2.04768478991444,21.45499992370605,-1.1724249061120866,21.38999938964844,-0.03663180023762913
5862,2004-09-28,21.520000457763672,21.57999992370605,21.024999618530273,21.100000381469727,724200.0,0.023786869129934995,1.05556046129666,-0.9545486071976627,31.096201259106792,26.306252149916286,0.05878695514881116,0.6266719473809133,0.7071135134593511,0.5672702189634506,14.58152996757916,0.5599994659423793,-0.3949414273352261,-0.480749320983886,-1.5708061551467125,0.6093075131789405,-1.025777738065301,0.06427909609752902,0.3362945749873276,87.30162094083603,67.02839753514829,0.5450284170814136,9,-0.095001220703125,0.4849996566772461,0.5499997138977051,0.8324995040893555,0.029998779296875,1,-0.0578531976185086,1.2272786384956336,21.020000457763672,-1.6400244144349778,21.459999084472656,-2.04768478991444,21.45499992370605,-0.0578531976185086
5863,2004-09-29,21.51000022888184,21.70499992370605,21.399999618530273,21.520000457763672,1043800.0,-0.00046469464075804545,-1.6521598513935687,-0.023810064441115785,28.899065310989897,25.411485516708574,0.024313949853368655,0.5868185921514879,0.6977268950981212,0.5782610262133794,14.1506513184258,0.3050003051757777,-0.4999387140758813,-0.43999958038329723,-1.5217670980895903,0.6417679373229959,-0.980883339236442,0.10088417846984754,0.20448748876571798,73.46945130685808,50.321104120276885,0.540883758853146,9,-0.0875005722045934,0.4949998855590785,0.5599999427795375,0.8424997329711879,0.3950004577636683,2,-0.023477501754610164,1.05556046129666,21.520000457763672,1.2272786384956336,21.020000457763672,-1.6400244144349778,21.459999084472656,-0.023477501754610164
5864,2004-09-30,21.75,21.850000381469727,21.51000022888184,21.51000022888184,948800.0,0.01115759035631747,-1.8333373069801622,-23.999427808514753,35.68462398686857,25.073016272865114,-0.24453690989292554,0.297489094437033,0.44814408734829314,0.3419348476510109,13.338347953824092,0.3400001525878871,-0.530530411106092,-0.15899982452392436,-1.2033358928234072,0.8853362437755585,-0.6811678586736676,0.36316820962581886,-0.7800006866455114,88.63633408037735,62.400945873885135,0.5221680341497414,9,-0.3275003433227539,0.25500011444091797,0.36875009536743164,0.6024999618530273,0.48999977111816406,3,-0.045057450217762196,-1.6521598513935687,21.51000022888184,1.05556046129666,21.520000457763672,1.2272786384956336,21.020000457763672,-0.045057450217762196
5865,2004-10-01,21.76000022888184,21.899999618530273,21.68000030517578,21.875,975400.0,0.00045978063824558824,1.6666743731721132,-0.4791661699608121,34.59915883473019,24.595026781203128,-0.2809462145115198,0.23329253712428866,0.4239661546348046,0.3426493888270379,12.531012896594074,0.2199993133544922,-0.5555448657252882,-0.10699958801269105,-1.1006604174555434,0.8866612414301613,-0.6038300027341172,0.38983082670873515,-0.7724008941650453,84.94630712814961,56.33791318101808,0.49683041472142686,10,-0.3250007629394567,0.24499988555907848,0.35874986648559215,0.5924997329711879,0.6149997711181605,4,-0.04503674319523154,-1.8333373069801622,21.75,-1.6521598513935687,21.51000022888184,1.05556046129666,21.520000457763672,-0.04503674319523154
5866,2004-10-04,21.48500061035156,21.815000534057614,21.44499969482422,21.799999237060547,718200.0,-0.012637849983350491,1.1449248120300988,2.739123944736652,41.20605904927663,26.616160876507845,-0.02153647321100749,0.4361430313635495,0.6795271407006815,0.6212849383670864,11.51275815305669,0.3700008392333949,-0.5581045980485904,-0.3219992637634306,-1.2504692971929785,0.6064707696661173,-0.7862342804782045,0.14223575295134339,-0.4609052642822249,52.57154192243263,21.032989372852835,0.4642350167147733,10,-0.050001144409176135,0.519999504089359,0.6849994659423864,0.8674993515014684,1.014999389648441,0,-0.026995573992518507,1.6666743731721132,21.76000022888184,-1.8333373069801622,21.75,-1.6521598513935687,21.51000022888184,-0.026995573992518507
5867,2004-10-05,21.670000076293945,21.739999771118164,21.3700008392334,21.48500061035156,1193600.0,0.008610633497178055,1.2769245215472467,-0.5873024523160809,46.74419677471431,29.599078591728393,-0.20190124448750524,0.1680033229198692,0.46200849407947686,0.43823980969424525,10.136674963762774,0.3699989318847656,-0.5624139351055888,-0.07874984741210866,-0.8719969115721966,0.7144972167479793,-0.47537337949215086,0.31787368466793353,-0.6108685593261747,56.60376000460644,21.995306807282503,0.3966235320800435,10,-0.2350006103515625,0.33500003814697266,0.5,0.682499885559082,0.7299995422363281,1,-0.036455971977202295,1.1449248120300988,21.48500061035156,1.6666743731721132,21.76000022888184,-1.8333373069801622,21.75,-0.036455971977202295
5868,2004-10-06,21.9950008392334,22.0,21.6200008392334,21.670000076293945,844600.0,0.01499772781703812,1.2686579061240293,1.7567659521820824,54.62013204965216,33.30095645186185,-0.4828324865187916,-0.19619722544624096,0.10582157865161079,0.11470802220652843,9.641015617279786,0.37999916076660156,-0.5468515334845208,0.2647508621215806,-0.4839919405010491,1.0134936647442103,-0.10962053918973425,0.6391222634328955,-0.9022345982031261,99.20648136094047,59.0608247662567,0.37437140131131535,10,-0.5100011825561523,0.009999275207519531,0.17499923706054688,0.3574991226196289,0.6849994659423828,2,-0.020231942950376447,1.2769245215472467,21.670000076293945,1.1449248120300988,21.48500061035156,1.6666743731721132,21.76000022888184,-0.020231942950376447
5869,2004-10-07,22.125,22.280000686645508,21.905000686645508,22.01499938964844,680600.0,0.005910395808429225,-1.2727409342596554,0.33846262192329624,57.59369904798021,37.69851864931696,-0.5674733505951153,-0.36914403416233554,-0.04595309448928475,-0.012412610434203941,9.037242124224438,0.375,-0.4888774981929842,0.41000003814697195,-0.2895412816383036,1.1095413579322475,0.060229378254334165,0.7597706980396097,-0.9777997334315458,82.96695465539864,38.59930568926922,0.34977065989263795,10,-0.5,-0.11999988555908203,0.04500007629394531,0.22749996185302734,0.5249996185302734,3,-0.00994347179003352,1.2686579061240293,21.9950008392334,1.2769245215472467,21.670000076293945,1.1449248120300988,21.48500061035156,-0.00994347179003352
5870,2004-10-08,22.09000015258789,22.350000381469727,21.959999084472656,22.125,378200.0,-0.00158191400732699,-1.6440588105983216,-0.318178665556953,60.833353201567206,43.47516550165399,-0.48467904162701103,-0.38125702351212354,-0.0356799067181619,0.03064044628821705,8.679001831027971,0.3900012969970703,-0.40850828314389886,0.3925002098083503,-0.24547769377133477,1.0304781133880354,0.07351125801850955,0.7114891615981911,-0.8521758524132714,73.46935200719344,23.6741024352974,0.3189889517898421,10,-0.4025001525878906,-0.08500003814697266,0.08749961853027344,0.2624998092651367,0.5300006866455078,4,0.006790385581445957,-1.2727409342596554,22.125,1.2686579061240293,21.9950008392334,1.2769245215472467,21.670000076293945,0.006790385581445957
5871,2004-10-11,21.96999931335449,22.229999542236328,21.899999618530273,22.09000015258789,260600.0,-0.00543236027181937,-1.538458716942376,3.428610354223535,59.47047919162529,46.62786304971159,-0.2411039957408967,-0.31854261334015277,0.0607526843381585,0.15903647397337295,7.812395484722057,0.3299999237060547,-0.33280995490275345,0.2984993934631319,-0.2377654627725363,0.8347642496988001,0.030366965345297814,0.566631821580966,-0.6209574050503583,61.22436269224295,6.77654179215444,0.26813242811783433,10,-0.10999870300292613,0.035000801086429334,0.23625040054321644,0.3825006484985387,0.34000015258789773,0,0.01843426032331874,-1.6440588105983216,22.09000015258789,-1.2727409342596554,22.125,1.2686579061240293,21.9950008392334,0.01843426032331874
5872,2004-10-12,21.809999465942386,22.0,21.665000915527344,21.924999237060547,487800.0,-0.007282651452558131,1.5282826029063532,0.9583247238336859,58.40000793457637,49.905745563443425,-0.039830338211697125,-0.16918595648057888,0.18903630950891426,0.3294604397840679,8.278214292203035,0.33499908447265625,-0.2515117626141503,0.13974952697754262,-0.39502516823731426,0.6745242221923995,-0.12763782062988582,0.40713687458497105,-0.36086171032169645,26.027225459201492,-31.709330454246942,0.2673873476074277,10,0.050001144409176135,0.1950006484985316,0.4787507057189906,0.542500495910641,0.4250011444091726,1,0.03163688908544415,-1.538458716942376,21.96999931335449,-1.6440588105983216,22.09000015258789,-1.2727409342596554,22.125,0.03163688908544415
5873,2004-10-13,21.274999618530273,21.649999618530273,21.225000381469727,21.299999237060547,985600.0,-0.024530025699796454,-5.80009155413138,0.21738841988291185,46.96968918538809,51.15964169661227,0.5121914758406767,0.34116993410759733,0.693831136777991,0.8712405651780486,9.035513718243484,0.5849990844726598,-0.10646384335641557,-0.36850032806396626,-0.9268447837592362,0.18984412763130365,-0.6476725559116012,-0.08932810021633131,1.0750007629394531,4.444376627604166,-54.598166689520845,0.2791722278476346,10,0.5125007629394531,0.630000114440918,1.0675005912780762,1.077500343322754,1.3150005340576172,2,0.052878966870586464,1.5282826029063532,21.809999465942386,-1.538458716942376,21.96999931335449,-1.6440588105983216,22.09000015258789,0.052878966870586464
5874,2004-10-14,21.0,21.440000534057614,20.959999084472656,21.350000381469727,1184400.0,-0.01292595174905442,-1.2325533943977303,14.00022888532845,42.901244015984076,52.08209560564049,0.7483081245889665,0.5855465592261595,0.9362581623973227,1.1506918113362126,10.008488141057601,0.4800014495849574,-0.060001909687667165,-0.6049999237060533,-1.2289517251373887,0.018951877725282174,-0.9169758244217192,-0.2930240229903873,1.3275003814697257,2.8777610217890364,-57.407727682157336,0.31197590071566716,10,0.6549997329711914,0.8324995040893555,1.3912501335144043,1.3524999618530273,1.8850002288818395,3,0.08000001453217997,-5.80009155413138,21.274999618530273,1.5282826029063532,21.809999465942386,-1.538458716942376,21.96999931335449,0.08000001453217997
5875,2004-10-15,21.229999542236328,21.395000457763672,20.81999969482422,21.075000762939453,1248400.0,0.010952359154110969,1.3711341827906245,-0.4428531724622754,53.465332823028184,53.444237136057325,0.48636859720366843,0.3324235680183847,0.6843912576860447,0.9266862017902611,10.652802573748216,0.5750007629394531,-0.0004906600970073782,-0.34950037002563406,-0.9916424440818616,0.29264170403059353,-0.6705714070537496,-0.028429332997518486,1.0428007873535137,29.078006509335186,-36.39268249054665,0.32107103702811446,10,0.35500049591064453,0.5325002670288086,1.1362509727478027,1.1225004196166992,1.4600009918212855,4,0.06688648643015305,-1.2325533943977303,21.0,-5.80009155413138,21.274999618530273,1.5282826029063532,21.809999465942386,0.06688648643015305
5876,2004-10-18,21.25,21.31999969482422,21.13999938964844,21.229999542236328,534000.0,0.0009420847006558208,1.2500059604701175,0.12903622760385902,44.70587179322242,53.21775658255822,0.4800053959275239,0.30274207961867106,0.6613253652379996,0.9100625911472271,11.45287242966178,0.1800003051757777,0.02852876594163689,-0.31349992752075195,-0.9723674652602448,0.34536761021874085,-0.6429336963904966,0.015933841348992672,0.9356322915039037,36.440694404034524,-25.183402710163662,0.32943376886974557,10,0.33500003814697266,0.5124998092651367,1.1162505149841309,1.1024999618530273,1.5400009155273438,0,0.06447062772863044,1.3711341827906245,21.229999542236328,-1.2325533943977303,21.0,-5.80009155413138,21.274999618530273,0.06447062772863044
5877,2004-10-19,20.604999542236328,21.2549991607666,20.350000381469727,21.2549991607666,2045200.0,-0.030352962718290466,1.7846132628298614,-32.499237078008775,35.792765488302294,51.12582696463046,1.0706374339418971,0.9242462841882855,1.2939291285236365,1.5531268112911185,12.563975516156722,0.904998779296875,0.04233546789734888,-0.9135004043579116,-1.699805050899954,-0.12719575781586911,-1.3066527276289328,-0.5203480810868903,1.4986947934667931,19.615331570746537,-38.83696473971338,0.3931523232710214,10,0.7450008392333984,0.7825002670288086,1.7912507057189941,1.7475004196166992,2.2950000762939453,1,0.08274690422638131,1.2500059604701175,21.25,1.3711341827906245,21.229999542236328,-1.2325533943977303,21.0,0.08274690422638131
5878,2004-10-20,20.44499969482422,20.69499969482422,20.299999237060547,20.625,2127600.0,-0.007765098324032493,1.4687552154113916,0.2769237089442966,28.985499233989117,47.947138096409226,1.1037150309583907,1.064391022460633,1.4334534780797625,1.709681524940578,13.485889284709978,0.3950004577636719,0.04727294669906357,-1.0262502670288072,-1.9471246127435258,-0.10537592131408857,-1.4866874398861682,-0.5658130941714461,1.518399124540231,12.719323929334525,-40.18343354302276,0.4604371728573601,10,0.880000114440918,0.880000114440918,1.830000877380371,1.9075002670288086,2.5300006866455114,2,0.0875520147833746,1.7846132628298614,20.604999542236328,1.2500059604701175,21.25,1.3711341827906245,21.229999542236328,0.0875520147833746
5879,2004-10-21,19.934999465942386,20.450000762939453,19.774999618530273,20.44499969482422,1481000.0,-0.024944985888698312,1.5961464396932117,2.833329801212204,24.68791962997966,43.93097881067728,1.4196901132154203,1.5332905248413375,1.912438898789656,2.2091644084062914,14.671015399471418,0.6750011444091797,0.009187435539779187,-1.4602504730224588,-2.6093761695683213,-0.3111247764765963,-2.034813321295392,-0.8856876247495258,1.8620593951916717,9.876528674381833,-37.3630035175302,0.5745628482729314,10,1.0675001144409144,1.1275005340576136,2.331251144409176,2.417500495910641,2.890001296997063,3,0.13318288225597374,1.4687552154113916,20.44499969482422,1.7846132628298614,20.604999542236328,1.2500059604701175,21.25,0.13318288225597374
5880,2004-10-22,20.59000015258789,20.815000534057614,19.940000534057614,19.940000534057614,4099000.0,0.032856819874238274,-1.692309272360712,-1.274508483957725,38.77038493496352,41.63096833771486,0.5917691476284723,0.8535307808128678,1.2528990385274028,1.5471088712757783,15.75086697645222,0.8800010681152273,-0.06755942909424917,-0.7617498397827163,-1.9651412513872337,0.4416415718218012,-1.3634455455849768,-0.16005413398045576,0.9644115994337135,52.750841023425195,5.930244333595809,0.6016957058022593,10,0.2974996566772461,0.4724998474121094,1.6762504577636719,1.7624998092651367,2.170000076293949,4,0.11146187757582404,1.5961464396932117,19.934999465942386,1.4687552154113916,20.44499969482422,1.7846132628298614,20.604999542236328,0.11146187757582404
5881,2004-10-25,20.25,20.559999465942386,20.20499992370605,20.559999465942386,1226800.0,-0.016512877613804045,1.2903235730238845,-0.4769225351906058,32.850245997218195,38.79210590023062,0.7399422853849735,1.1941092664299902,1.5893124979994226,1.8724968114970153,15.906577097689457,0.3850002288818395,-0.18295463693058167,-1.0632499694824205,-2.357192698383887,0.2306927594190462,-1.710221333933152,-0.4162786050316889,1.0908822960026434,32.094630296438154,-12.931267576946965,0.6469713644507332,10,0.46249961853027344,0.8125,1.9775004386901855,2.1024999618530273,2.5300006866455114,0,0.12049385353370923,-1.692309272360712,20.59000015258789,1.5961464396932117,19.934999465942386,1.4687552154113916,20.44499969482422,0.12049385353370923
5882,2004-10-26,20.274999618530273,20.450000762939453,20.225000381469727,20.299999237060547,1344000.0,0.0012345490632232892,-2.600061036087587,0.08064406967371884,27.604151662025743,36.64037950874591,0.5300445515118852,1.12893608388206,1.5454684854033474,1.8359157728809379,16.416012769374227,0.22500038146972656,-0.3168328487274117,-0.9760003089904785,-2.3456398047263995,0.3936391867454425,-1.6608200568584373,-0.2911805611225198,0.8779767561756842,48.0768807541358,9.495319184639811,0.6848197478679603,10,0.3325004577636719,0.7875003814697266,1.8975005149841309,2.077500343322754,2.399999618530277,1,0.12404445594654878,1.2903235730238845,20.25,-1.692309272360712,20.59000015258789,1.5961464396932117,19.934999465942386,0.12404445594654878
5883,2004-10-27,21.0049991607666,21.024999618530273,20.30500030517578,20.30500030517578,2275000.0,0.03600491028217556,-1.057144258462511,-28.000381475547417,37.38737945364776,36.02772789070855,-0.27075505150171253,0.37857292166232526,0.804073965287472,1.0984621454203918,16.787070232408524,0.75,-0.4334207005077957,-0.22075071334838725,-1.5889048729854096,1.147403446288635,-0.9048277931668984,0.46332636647012393,-1.2299995422363281,98.39996337890625,62.72989175889676,0.6840770798185121,10,-0.4199991226196289,0.05750083923339844,1.1362509727478027,1.3475008010864258,1.8150005340576172,2,0.09021664048924016,-2.600061036087587,20.274999618530273,1.2903235730238845,20.25,-1.692309272360712,20.59000015258789,0.09021664048924016
5884,2004-10-28,20.770000457763672,21.06999969482422,20.70499992370605,20.950000762939453,1530800.0,-0.011187751125544598,-1.3548268012059002,-0.2571437135048678,35.77586348643642,34.062231297753904,-0.08025215420849108,0.5653751691777771,1.0203599184640026,1.321450962276927,17.53838341126875,0.3649997711181676,-0.5523906713574078,-0.40674943923950124,-1.766015259057987,0.9525163805789845,-1.0863823491487459,0.2728834706697434,-0.9700008392333999,73.45137523314409,40.80443885399186,0.6796329099092437,10,-0.22250080108642578,0.2924995422363281,1.3087496757507324,1.5599994659423828,1.9549999237060582,3,0.10616272870046295,-1.057144258462511,21.0049991607666,-2.600061036087587,20.274999618530273,1.2903235730238845,20.25,0.10616272870046295
5885,2004-10-29,20.780000686645508,20.90999984741211,20.614999771118164,20.75,742200.0,0.0004814746587114005,1.0344902428918135,-0.16667019878777603,36.8653537816881,33.19106262980564,-0.1796943190817366,0.5040334636704209,1.0060455785650433,1.3012931426024572,18.51985210058317,0.2950000762939453,-0.602465735425529,-0.3477492332458496,-1.6890232531746747,0.9935247866829755,-1.0183862432102622,0.32288777671856295,-0.9292010650634772,66.47409422966261,35.89531927013757,0.6706370099644124,10,-0.2650012969970703,0.2824993133544922,1.2987494468688965,1.5499992370605469,1.9650001525878906,4,0.09841193497208023,-1.3548268012059002,20.770000457763672,-1.057144258462511,21.0049991607666,-2.600061036087587,20.274999618530273,0.09841193497208023
5886,2004-11-01,20.905000686645508,21.020000457763672,20.774999618530273,20.809999465942386,711400.0,0.006015399223751272,-1.9696906644472187,3.1666348782502474,39.9332703632322,33.65111872702008,-0.40094234110993554,0.35136822918833843,0.8787397425357995,1.1661205982766276,18.912933300686845,0.24500083923339844,-0.615410614545727,-0.19374923706054759,-1.5275601723763863,1.1400616982552911,-0.860654704718467,0.4731562305973718,-1.0054330621337897,80.47347428914526,47.28164360903342,0.6669054676579192,11,-0.4825010299682617,0.1574993133544922,1.1037492752075195,1.4249992370605469,2.4499988555908203,0,0.08873472763965706,1.0344902428918135,20.780000686645508,-1.3548268012059002,20.770000457763672,-1.057144258462511,21.0049991607666,0.08873472763965706
5887,2004-11-02,20.8799991607666,21.239999771118164,20.82999992370605,20.90999984741211,923800.0,-0.0011959591034540473,-5.307730680634127,-0.31579264375201954,45.043909695551775,35.4353865560826,-0.3719436873936779,0.33112734530389787,0.8815934436189465,1.1838943654237042,18.976953524134732,0.4099998474121129,-0.6919340531850402,-0.17925071716308594,-1.4883938873462448,1.129892453020073,-0.8338223022546671,0.47532086792849526,-0.9336142534423821,61.49723893278173,23.64999569994626,0.6545715850915798,11,-0.3724994659423828,0.18250083923339844,0.8725008964538574,1.2925004959106445,3.0150012969970703,1,0.09099624531829487,-1.9696906644472187,20.905000686645508,1.0344902428918135,20.780000686645508,-1.3548268012059002,20.770000457763672,0.09099624531829487
5888,2004-11-03,21.549999237060547,21.57999992370605,21.149999618530273,21.149999618530273,1488400.0,0.032088127549012135,-1.1500035762820793,-13.333015449170322,56.278528572336846,38.94545421634451,-0.9708065150783263,-0.39412762724795414,0.20435029291873974,0.5112076934327341,19.54397005367622,0.7000007629394496,-0.7292676038255266,0.5129994392395005,-0.7432371283900956,1.7692360068690967,-0.11511884457529575,1.1411177230542968,-1.5259974379086891,96.89112104645268,52.36415807967596,0.6281182838147976,11,-0.7899990081787145,-0.4874992370605469,0.16500043869018555,0.6225004196166992,2.7049999237060547,2,0.05220417818230305,-5.307730680634127,20.8799991607666,-1.9696906644472187,20.905000686645508,1.0344902428918135,20.780000686645508,0.05220417818230305
5889,2004-11-04,21.905000686645508,22.11000061035156,21.475000381469727,21.549999237060547,1185200.0,0.016473385714763644,-1.514856570921369,0.8875044703526214,57.49168366908435,41.02559852013571,-1.1364900278716945,-0.807876178485408,-0.1561750643546418,0.1553171919262475,20.71798702454241,0.6350002288818324,-0.6695929431993335,0.8790008544921868,-0.34043647122741305,2.0984381802117866,0.26928219163238865,1.488719517351985,-1.7565190375293156,86.28763821890757,38.16212127862231,0.609718662859799,11,-0.7475004196167028,-0.8425006866455078,-0.19125080108642578,0.2674989700317383,2.094999313354492,3,0.041771238507038566,-1.1500035762820793,21.549999237060547,-5.307730680634127,20.8799991607666,-1.9696906644472187,20.905000686645508,0.041771238507038566
5890,2004-11-05,22.239999771118164,22.274999618530273,21.854999542236328,21.975000381469727,788800.0,0.015293269754466987,1.507469994761894,0.7464741058332393,60.269703755615716,44.07220493773543,-1.355352754269191,-1.1921854490902781,-0.5062979956666211,-0.18030854072666003,21.88334026090935,0.4200000762939453,-0.5574706572084054,1.2064999580383287,-0.041990017015333336,2.4549899330919907,0.5822549705114994,1.8307449455651579,-1.8953662258784334,97.66667683919272,46.07767100192888,0.624244987526831,11,-0.9899997711181641,-1.177499771118164,-0.526249885559082,-0.06750011444091797,1.9150009155273473,4,0.021807581625131522,-1.514856570921369,21.905000686645508,-1.1500035762820793,21.549999237060547,-5.307730680634127,20.8799991607666,0.021807581625131522
5891,2004-11-08,22.375,22.38500022888184,22.11000061035156,22.325000762939453,908400.0,0.0060701542388121865,6.857166212533466,0.18867680082915875,70.53364145928501,48.84214824854202,-1.2932178978369429,-1.3652873230003628,-0.6506518271264525,-0.3205855624468512,23.33462249747591,0.27499961853028054,-0.35785056314295716,1.32125015258789,-0.0020904722406918097,2.6445907774164716,0.659579840173599,1.9829204650021808,-1.7987225259654025,99.35689859040195,41.917267872297124,0.6616703124142906,11,-1.0299997329711914,-1.2950000762939453,-0.6550002098083496,-0.2025003433227539,1.6000003814697301,0,0.0165363503567999,1.507469994761894,22.239999771118164,-1.514856570921369,21.905000686645508,-1.1500035762820793,21.549999237060547,0.0165363503567999
5892,2004-11-09,22.5,22.690000534057614,22.299999237060547,22.54999923706055,1865400.0,0.005586592178770999,1.3636311092616005,-1.000000000000071,74.03508270974585,52.91411527699736,-1.1950864397613223,-1.513543931002765,-0.777942995658929,-0.451306783419021,24.916714382089587,0.39000129699706676,-0.24749366044279597,1.4117501258850105,-0.025664616722547606,2.8491648684925686,0.6930427545812314,2.1304574971887895,-1.670501340286787,87.66231031800706,23.551071152530284,0.7187073713037788,11,-0.8474998474121094,-1.2674999237060547,-0.7800002098083496,-0.3275003433227539,0.9599990844726562,1,0.037999979654947946,6.857166212533466,22.375,1.507469994761894,22.239999771118164,-1.514856570921369,21.905000686645508,0.037999979654947946
5893,2004-11-10,22.399999618530273,22.670000076293945,22.350000381469727,22.5,1289800.0,-0.004444461398654509,-2.2000152588763746,2.0000381475545996,81.88873327431163,58.037767475650156,-0.9793886144056536,-1.3965413628586738,-0.6959500624243518,-0.3518391671425647,25.615234722401336,0.31999969482421875,-0.06799449051137074,1.2554997444152818,-0.2961917672953689,2.8071912561259325,0.47965398855995645,2.031345500270607,-1.2728206589219546,76.13161488830653,4.946893269727823,0.7758457558553259,11,-0.7474994659423828,-1.1674995422363281,-0.679999828338623,-0.22749996185302734,0.7550010681152379,2,0.06674111003094252,1.3636311092616005,22.5,6.857166212533466,22.375,1.507469994761894,22.239999771118164,0.06674111003094252
5894,2004-11-11,22.68000030517578,22.739999771118164,22.100000381469727,22.395000457763672,936600.0,0.012500030866691603,2.1605003390852233,-2.84998760228118,79.94268119530038,62.82413718827374,-1.0727775800815849,-1.6276792972031586,-0.9925265483453956,-0.6292329692206948,25.637976286470348,0.6399993896484375,0.15284897137112097,1.451500415802002,-0.2426105859421206,3.1456114175461245,0.6044449149299425,2.2985559166740615,-1.3027698936555758,93.22040108190821,18.889969034564487,0.8470555008720612,11,-0.9225006103515625,-1.4225006103515625,-0.9350004196166992,-0.5075006484985352,-0.005001068115230822,3,0.06944439305106154,-2.2000152588763746,22.399999618530273,1.3636311092616005,22.5,6.857166212533466,22.375,0.06944439305106154
5895,2004-11-12,22.649999618530273,22.70000076293945,22.46500015258789,22.684999465942386,805400.0,-0.0013227815803275034,6.2305164319255635,-0.12280654789791237,87.73581680348985,68.13553123719126,-0.8377168675901707,-1.5661378901350034,-0.9807591884177782,-0.5962943595046468,25.41342316947525,0.23500061035155895,0.2968519907675393,1.3504997253417983,-0.4589722319339167,3.1599716826175133,0.44576374670393903,2.2552357039796576,-1.027470722282434,85.93746274706149,6.005706383167848,0.9047359786378579,11,-0.8649997711181641,-1.3924999237060547,-0.8349995613098145,-0.47749996185302734,0.47500038146972656,4,0.05960266685237703,2.1605003390852233,22.68000030517578,-2.2000152588763746,22.399999618530273,1.3636311092616005,22.5,0.05960266685237703
5896,2004-11-15,22.6200008392334,22.67499923706055,22.475000381469727,22.625,660800.0,-0.00132444943938681,2.8095878217586066,0.14283378746592557,86.81319010358965,72.7765623936399,-0.6021884964287132,-1.5054234043378223,-0.9724584497525228,-0.5645401453944459,25.17673492300988,0.19999885559082387,0.4840690845299811,1.2520009040832534,-0.6508957257888888,3.1548975339553955,0.3005525891471841,2.2034492190193227,-0.7963271855089005,81.25014901175405,-2.5990448255906102,0.9514483149360704,11,-0.6750011444091797,-1.3625011444091797,-0.7737507820129395,-0.5475015640258789,0.3249988555908203,0,0.06786029135550353,6.2305164319255635,22.649999618530273,2.1605003390852233,22.68000030517578,-2.2000152588763746,22.399999618530273,0.06786029135550353
5897,2004-11-16,22.309999465942386,22.75,22.26499938964844,22.70000076293945,766800.0,-0.013704746321376304,-1.020829773622258,78.01335368179942,73.59853151570931,74.70100716512573,-0.07600210057193024,-1.11848361263473,-0.6930404025964023,-0.25680358016219174,23.53694572398879,0.48500061035155895,0.6709405753320112,0.8567495346069371,-1.0549686951998076,2.768467764413682,-0.09910958029643524,1.8126086495103095,-0.3213871110870272,32.307570417886204,-47.64794986850436,0.955859114903372,11,-0.19749927520752308,-1.0474996566772496,-0.37749910354614613,-0.23750019073486683,0.5900001525878871,1,0.0746302534909995,2.8095878217586066,22.6200008392334,6.2305164319255635,22.649999618530273,2.1605003390852233,22.68000030517578,0.0746302534909995
5898,2004-11-17,22.23500061035156,22.489999771118164,22.075000762939453,22.354999542236328,1192400.0,-0.0033616699859324584,1.128203372588912,0.3076885456759719,78.11896861262338,76.99292771440787,0.1188846416817455,-0.9512791051178873,-0.6349751275476443,-0.18069649760164808,21.58617364145798,0.41499900817871094,0.8444870000543574,0.6922506332397411,-1.1880643865135134,2.5725656529929957,-0.24790687663688615,1.6324081431163684,0.514999389648441,23.70370788993262,-54.716852504887726,0.9401575098766279,11,0.06749916076660512,-0.9725008010864222,-0.3025002479553187,-0.16250133514403942,0.6099987030029297,2,0.05509325120282638,-1.020829773622258,22.309999465942386,2.8095878217586066,22.6200008392334,6.2305164319255635,22.649999618530273,0.05509325120282638
5899,2004-11-18,22.59000015258789,22.625,22.2450008392334,22.325000762939453,796200.0,0.015965798627910033,1.2686579061240293,-2.2083479034872346,80.67792928074911,79.26050832831157,-0.1438574508545969,-1.1564667773714525,-1.005227740465667,-0.5361048714629497,19.018317606729997,0.38999938964844105,1.0127830350891713,0.9145001411437974,-0.8597867588001655,2.6887870410877603,0.027356691171814163,1.8016435911157807,0.15999984741210938,76.29629211006686,-3.485240628654168,0.8871434499719818,11,-0.17749977111816406,-1.327500343322754,-0.7437500953674316,-0.5175008773803711,-0.33500099182128906,3,0.025011090316123585,1.128203372588912,22.23500061035156,-1.020829773622258,22.309999465942386,2.8095878217586066,22.6200008392334,0.025011090316123585
5900,2004-11-19,22.88500022888184,23.145000457763672,22.40999984741211,22.59000015258789,1448600.0,0.013058878897800996,-1.2442743201255646,1.1132103990326616,81.73073396177965,80.50462971747766,-0.37743365151517594,-1.3393865731252887,-1.3126898326457201,-0.8405005097311502,17.667002910526374,0.7350006103515625,1.0928270606898138,1.0947502136230511,-0.6807957264742583,2.8702961537203606,0.2069772435743964,1.9825231836717059,-0.8099994659423864,75.70090625824471,-3.8281496640912565,0.8877729700486551,11,-0.274999618530277,-1.4250001907348668,-1.141250610351566,-0.8175010681152379,-0.6499996185302805,4,-0.009176359612016016,1.2686579061240293,22.59000015258789,1.128203372588912,22.23500061035156,-1.020829773622258,22.309999465942386,-0.009176359612016016
5901,2004-11-22,22.690000534057614,22.97500038146973,22.524999618530273,22.76000022888184,762600.0,-0.00852085177513473,-1.2499952316466256,-0.2372870397310528,77.50761200017604,80.89046630530324,-0.14868829949828566,-1.003674406271898,-1.1342868784292577,-0.6528524119246413,16.242661489007336,0.4500007629394567,1.1419444462721735,0.7777504920959437,-0.8838389078712012,2.4393398920630887,-0.053044207887630535,1.608545192079518,-0.5935997772216766,57.47663051616044,-23.32814426418554,0.8307946999835728,11,-0.07999992370605113,-1.230000495910641,-1.016250610351559,-0.7600002288818324,-0.3600006103515625,0,0.019171417175132044,-1.2442743201255646,22.88500022888184,1.2686579061240293,22.59000015258789,1.128203372588912,22.23500061035156,0.019171417175132044
5902,2004-11-23,22.790000915527344,22.92499923706055,22.5049991607666,22.625,685200.0,0.00440724456218633,-1.0740611666305782,-2.3571662125338206,72.79413827149395,79.87995574943459,-0.22710891491270147,-0.954535997978148,-1.228948315719542,-0.7572226089214453,14.722690991165138,0.42000007629394887,1.1535129669972974,0.7520008087158203,-0.7619881996374644,2.265989817069105,-0.004993695460822067,1.5089953128924627,-0.6726281646728509,66.82246322559484,-11.453958164742886,0.7569945041766427,11,-0.18000030517578125,-1.330000877380371,-1.116250991821289,-0.8600006103515625,-0.5400009155273438,1,0.0068011747727168,-1.2499952316466256,22.690000534057614,-1.2442743201255646,22.88500022888184,1.2686579061240293,22.59000015258789,0.0068011747727168
5903,2004-11-24,22.899999618530273,23.040000915527344,22.72500038146973,22.82500076293945,470400.0,0.004826621263011255,-1.2909161528378252,0.45453599667084965,70.10100091552773,78.78643571834873,-0.28912890182930084,-0.9647500807719354,-1.3314138668105606,-0.8646090001920008,14.6796539456746,0.31500053405761363,1.1110349348637527,0.767249488830565,-0.7113112462405411,2.245810223901671,0.027969121295011945,1.506529856366118,-0.762074313537596,72.77767299129613,-4.300096789492784,0.7392803675355533,11,-0.28999900817871094,-1.4399995803833008,-1.5312495231628418,-1.2049989700317383,-0.8999996185302734,2,0.0,-1.0740611666305782,22.790000915527344,-1.2499952316466256,22.690000534057614,-1.2442743201255646,22.88500022888184,0.0
5904,2004-11-26,22.97500038146973,23.07500076293945,22.875,22.875,64400.0,0.0032751425409967005,-2.999999999999929,1.3333587650364787,66.59143475662566,76.43705993536383,-0.35524060975604144,-0.9128922779893998,-1.3965651602767188,-0.9385306985070798,14.762150163060259,0.20000076293944957,1.0429408648790854,0.7320002555847189,-0.6439871494765299,2.1079876606459678,0.044006553054092734,1.4199939581153451,-0.8169335734216325,76.87075712595286,2.2983137447911446,0.6879937025306251,11,-0.3649997711181676,-1.5150003433227575,-1.6500005722045934,-1.3050003051757848,-1.1149997711181712,4,-0.005658370661882239,-1.2909161528378252,22.899999618530273,-1.0740611666305782,22.790000915527344,-1.2499952316466256,22.690000534057614,-0.005658370661882239
5905,2004-11-29,22.82500076293945,23.024999618530273,22.665000915527344,22.96999931335449,283600.0,-0.00652881897887847,1.82352853178543,-1.4499799729157012,60.089705276086406,73.467783843419,-0.19870216959921194,-0.6343547153027309,-1.2372888464528735,-0.7849602143260448,14.484479489814422,0.3599987030029297,0.9519571455512086,0.47975063323974254,-0.7326959994591462,1.6921972659386313,-0.1264726831097036,1.0859739495891887,-0.6471952818970408,56.14047415884461,-14.665003067813402,0.6062233163494446,11,-0.21500015258788707,-1.282500267028805,-1.7925009727477992,-1.417500495910641,-0.8250007629394496,0,-0.024972687102747027,-2.999999999999929,22.97500038146973,-1.2909161528378252,22.899999618530273,-1.0740611666305782,22.790000915527344,-0.024972687102747027
5906,2004-11-30,22.76000022888184,22.82500076293945,22.645000457763672,22.82500076293945,844400.0,-0.0028477779577186224,4.538425423281696,0.4482840267820244,55.990788473286145,71.51136794981645,-0.12488755313288635,-0.44613006507750086,-1.1580952145789674,-0.7185667558673572,14.443844555358949,0.1800003051757777,0.8589651855750198,0.3220001220703175,-0.694523934434045,1.33852417857468,-0.186261906181862,0.830262150322497,-0.5628508483050041,44.736903746090015,-22.94751370604623,0.5082620282521809,11,-0.149999618530277,-1.0850000381469762,-1.7850003242492711,-1.352499961853031,-0.7600002288818395,1,-0.023066766838783725,1.82352853178543,22.82500076293945,-2.999999999999929,22.97500038146973,-1.2909161528378252,22.899999618530273,-0.023066766838783725
5907,2004-12-01,22.78000068664551,22.90500068664551,22.60000038146973,22.76000022888184,1478000.0,0.0008787547259463402,1.259257689427655,-0.3076968220898837,59.0909339801891,69.39714187954598,-0.07957532910830167,-0.33359223377456715,-1.1612820544404663,-0.7324133585522716,14.987271450567427,0.30500030517578125,0.7455532736481487,0.24700050354004333,-0.4663861793377606,0.9603871864178473,-0.10969283789885864,0.6036938449789453,-0.5638942845249382,37.89477065656967,-27.534692747508878,0.3566933414389014,12,-0.08500003814697621,-1.0950002670288121,-1.8925008773803746,-1.3725004196167028,-0.7800006866455114,2,-0.01975420322104149,4.538425423281696,22.76000022888184,1.82352853178543,22.82500076293945,-2.999999999999929,22.97500038146973,-0.01975420322104149
5908,2004-12-02,22.67499923706055,22.82500076293945,22.57500076293945,22.72500038146973,1309000.0,-0.004609369904300165,-1.000015258905365,-2.5,49.869423871427934,65.97397461184363,0.10549778856956138,-0.14755227766348966,-1.0366330990453854,-0.6215666595580416,16.20874772737779,0.25,0.6309864405806351,0.08574905395508026,-0.4586896774311775,0.630187785341338,-0.18647031173804862,0.35796841964820914,-0.44031495382711583,19.99969482422017,-40.18296116318983,0.272219365693128,12,0.1025009155273402,-0.9499988555908239,-1.8399991989135778,-1.2674989700317418,-0.679998397827152,3,-0.018743076134967285,1.259257689427655,22.78000068664551,4.538425423281696,22.76000022888184,1.82352853178543,22.82500076293945,-0.018743076134967285
5909,2004-12-03,22.81999969482422,22.85000038146973,22.51000022888184,22.625,989800.0,0.00639472823120002,1.6666566936436196,-3.899904634751097,54.187192581073994,62.91358112509855,-0.0038512331581017634,-0.23240403738295967,-1.1619915260914944,-0.7697988231492836,16.441311546033315,0.3400001525878906,0.6062901475836,0.18499956130981587,-0.2624848889024207,0.6324840115220525,-0.03874266379630242,0.40874178641593417,-0.5671090881001781,60.194142395780595,3.134244996263675,0.22374222510611919,12,-0.029999732971191406,-0.9399995803833008,-1.9962496757507324,-1.4124994277954102,-1.1100006103515625,4,-0.03593337886898407,-1.000015258905365,22.67499923706055,1.259257689427655,22.78000068664551,4.538425423281696,22.76000022888184,-0.03593337886898407
5910,2004-12-06,22.72500038146973,22.774999618530273,22.540000915527344,22.774999618530273,352800.0,-0.004162984865246799,8.40009155413138,-0.25640674517780565,52.50595420180926,60.13561914750224,0.07382925181957489,-0.10456793696139499,-1.0482102687675336,-0.6776584205149412,16.41308369345454,0.279998779296875,0.5771661544459228,0.06575021743774911,-0.34244595865772,0.4739463935332182,-0.1383478706099872,0.26984830548548544,-0.45426757772489523,54.430355297594325,0.4125842260482031,0.2040980880477352,12,0.06499958038329723,-0.8450002670288121,-1.920000553131107,-1.3175001144409215,-0.030000686645511365,0,-0.038063795669878386,1.6666566936436196,22.81999969482422,-1.000015258905365,22.67499923706055,1.259257689427655,22.78000068664551,-0.038063795669878386
5911,2004-12-07,22.7450008392334,22.899999618530273,22.70499992370605,22.72500038146973,663800.0,0.0008801081376428321,-5.499841057917843,-0.4000152590218541,62.04989749984128,58.941814617318606,0.06979023910382764,-0.10058461854092471,-1.0346244914856797,-0.7006700090241189,16.313033501544012,0.1949996948242223,0.5008788567039382,0.06725063323974467,-0.31968729265200224,0.4541885591314916,-0.12621832970613056,0.2607195961856199,-0.45678268240818554,59.49375645841894,2.6170261630198297,0.19346896294587387,12,0.047499656677246094,-0.7850008010864258,-1.9562511444091797,-1.3375005722045898,-0.4000015258789098,1,-0.03275448721673946,8.40009155413138,22.72500038146973,1.6666566936436196,22.81999969482422,-1.000015258905365,22.67499923706055,-0.03275448721673946
5912,2004-12-08,23.354999542236328,23.354999542236328,22.729999542236328,22.774999618530273,1250200.0,0.02681902310378148,1.1551726972872896,28.999332443262826,73.93159954810508,59.36743668760498,-0.504710823057831,-0.6780063694292728,-1.6193752063588676,-1.3114406703464923,16.076038743941183,0.625,0.40424342219064613,0.6344993591308601,0.15290226399781304,1.1160964542639071,0.39370081156433656,0.8752979066973836,-1.0496457393923464,100.0,37.319066899243666,0.24079854756652366,12,-0.4224996566772461,-1.2624998092651367,-2.612499713897705,-1.9474992752075195,-1.1899986267089844,2,-0.058017536664296654,-5.499841057917843,22.7450008392334,8.40009155413138,22.72500038146973,1.6666566936436196,22.81999969482422,-0.058017536664296654
5913,2004-12-09,23.895000457763672,23.899999618530273,23.32999992370605,23.354999542236328,1486600.0,0.023121426936908218,1.072729038209461,0.931036183723737,75.84157458521794,60.395230001893005,-0.9931705162565834,-1.1597224685500365,-2.1270103305276855,-1.8490813022862973,16.14178387332429,0.5699996948242223,0.3448052183253765,1.0997502326965325,0.4089575869083397,1.7905428784847253,0.7543539098024361,1.4451465555906289,-1.5476608253439963,99.6403479883638,37.08376650240871,0.34539632289409644,12,-0.6900005340576172,-1.3700008392333984,-3.1100006103515625,-2.4875001907348633,-1.7550010681152308,3,-0.07930531163258348,1.1551726972872896,23.354999542236328,-5.499841057917843,22.7450008392334,8.40009155413138,22.72500038146973,-0.07930531163258348
5914,2004-12-10,24.2549991607666,24.2549991607666,23.67499923706055,23.895000457763672,846000.0,0.015065858803361643,2.2222334073316428,0.6666631345455573,76.4478542697358,62.212802112298505,-1.2879486787242485,-1.471100315891583,-2.4575298069707507,-2.200929947843825,16.986926259050566,0.5799999237060511,0.3240373838716053,1.3809989929199205,0.4339562696029091,2.328041716236932,0.9074776312614148,1.8545203545784261,-1.8144999291802897,100.0,37.49065507356009,0.47352136165850517,12,-0.8724994659423828,-1.3899993896484375,-3.3437490463256836,-2.847498893737793,-2.0450000762939453,4,-0.09317659862832883,1.072729038209461,23.895000457763672,1.1551726972872896,23.354999542236328,-5.499841057917843,22.7450008392334,-0.09317659862832883
5915,2004-12-13,24.0,24.25,23.71999931335449,24.25,1764400.0,-0.010513261990916623,3.240005493164091,-0.6944469463768193,74.71697461354601,64.29348946121627,-0.9484919869127104,-1.1697505371390555,-2.1757291209694145,-1.9414161873944522,17.877741189468487,0.5349998474121129,0.30684601480778184,1.058499813079834,-0.006424344675156846,2.123423970834825,0.5260377342023368,1.5909618919573312,-1.414340774079264,83.54843314309063,19.559678135101343,0.5324620788774961,12,-0.6175003051757812,-0.9450006484985352,-2.8899998664855957,-2.5924997329711914,-1.7399997711181605,0,-0.09541670481363929,2.2222334073316428,24.2549991607666,1.072729038209461,23.895000457763672,1.1551726972872896,23.354999542236328,-0.09541670481363929
5916,2004-12-14,24.15500068664551,24.170000076293945,23.899999618530273,23.97500038146973,975800.0,0.0064583619435629736,1.5714441416894602,-0.720001220703125,75.23105008535484,66.08683569512358,-0.9887831672696841,-1.2689144661745537,-2.292709155463651,-2.0918333178708046,18.816696865645522,0.2700004577636719,0.3066109103801651,1.1367505073547406,-0.0454162676906833,2.3189172824001645,0.5456671198320286,1.7278338948774525,-1.4357942659371048,93.44272136818866,28.58089142944648,0.5910833875227126,12,-0.7725009918212926,-0.990000724792484,-2.9987506866455114,-2.7475004196167028,-2.2300014495849645,1,-0.06044301181197975,3.240005493164091,24.0,2.2222334073316428,24.2549991607666,1.072729038209461,23.895000457763672,-0.06044301181197975
5917,2004-12-15,23.97500038146973,24.15999984741211,23.96500015258789,24.1299991607666,803400.0,-0.007451885740384023,-1.2285776566757494,-0.8611028694951696,69.36937246546164,68.2534966500162,-0.6944775826366261,-1.0095404412403255,-2.0819599121112695,-1.9155945206006457,20.337348579701843,0.19499969482421875,0.3351231065892222,0.8735001564025922,-0.33291709908240463,2.079917411887589,0.27029152866009554,1.4767087841450888,-1.132930541556668,69.72983673082287,5.626852654205223,0.6032086277424978,12,-0.5925006866455114,-0.8100004196167028,-2.7625002861022985,-2.5675001144409215,-2.4250011444091832,2,-0.06798753043503891,1.5714441416894602,24.15500068664551,3.240005493164091,24.0,2.2222334073316428,24.2549991607666,-0.06798753043503891
5918,2004-12-16,23.459999084472656,23.92499923706055,23.42499923706055,23.85000038146973,1528200.0,-0.021480762828063105,-1.1739083562422332,2.5161572159874797,57.54274326985194,68.62633561543598,-0.06304359394810533,-0.41957144764835874,-1.5520374094619953,-1.408265794096124,21.762442949336773,0.5500011444091797,0.3731109587224708,0.2972489356994643,-0.8467073672835852,1.4412052386825138,-0.27472921579206044,0.8692270871909891,-0.5048948988913118,4.216849473410458,-55.86397826419165,0.5719781514915251,12,-0.062499046325683594,-0.2949991226196289,-2.0174989700317383,-2.0524988174438477,-2.069999694824215,3,-0.05520026511008802,-1.2285776566757494,23.97500038146973,1.5714441416894602,24.15500068664551,3.240005493164091,24.0,-0.05520026511008802
5919,2004-12-17,23.15500068664551,23.35000038146973,22.96500015258789,23.35000038146973,1886400.0,-0.013000784728462,2.9487264759967498,0.49999755468936763,54.896140081987795,68.8919118243447,0.3290781247706782,-0.07386121977738114,-1.2395451737633998,-1.1085601263509695,22.5545232521324,0.4949989318847656,0.3995798006857214,-0.03599948883056214,-1.1478568562211358,1.0758578785600115,-0.5919281725258472,0.5199291948647229,1.0999984741210902,14.786035534577469,-43.90154973099614,0.5559286836952859,12,0.32499885559081676,0.009999275207515979,-1.7125005722045934,-1.7475004196167028,-1.784999847412113,4,-0.043835079546443945,-1.1739083562422332,23.459999084472656,-1.2285776566757494,23.97500038146973,1.5714441416894602,24.15500068664551,-0.043835079546443945
5920,2004-12-20,22.67499923706055,23.125,22.60000038146973,23.125,1143600.0,-0.020729925949075856,1.3333276819395425,2.307699831761788,48.877134050012316,67.42827144103038,0.8954021230413147,0.4106553273344602,-0.7563447160658967,-0.6377341978963535,22.192633114671164,0.5550003051757812,0.45086495865382403,-0.5055008888244608,-1.6333767037550189,0.6223749261060973,-1.069438796289738,0.05843701864081652,1.5541999435424785,4.776998099940239,-53.375367218528744,0.5639379074652788,12,0.7525005340576136,0.4900007247924769,-1.1674995422363317,-1.2674989700317418,-1.289999008178711,0,-0.02050717390225476,2.9487264759967498,23.15500068664551,-1.1739083562422332,23.459999084472656,-1.2285776566757494,23.97500038146973,-0.02050717390225476
5921,2004-12-21,23.125,23.20000076293945,22.75,22.75,1007800.0,0.019845679297927354,-1.4000040690103976,-0.8333319204848961,54.09251654505342,65.22392888513575,0.5643167860828839,-0.00536024603798424,-1.1939828885068806,-1.0928700025655225,21.80490221433144,0.5250015258788991,0.4964912081751258,-0.07725009918213033,-1.1818359938357652,1.0273357954715046,-0.6295430465089495,0.4750428481446889,1.0390312286376968,33.653833221867366,-25.943120345779114,0.5522929473268177,12,0.30249977111816406,0.039999961853027344,-1.603750228881836,-1.7174997329711914,-1.9150009155273438,1,-0.0374053955078123,1.3333276819395425,22.67499923706055,2.9487264759967498,23.15500068664551,-1.1739083562422332,23.459999084472656,-0.0374053955078123
5922,2004-12-22,22.94499969482422,23.20000076293945,22.92499923706055,23.07500076293945,569800.0,-0.007783796980574298,-2.235274318411361,-0.3466695149739489,53.14685781052426,62.70229368794755,0.7599604320881568,0.19694504330555418,-0.9982986598131447,-0.9219776557135582,21.449670376101004,0.27500152587889914,0.5547117453139911,-0.2650003433227539,-1.359536981041007,0.8295362943954991,-0.8122686621818822,0.2822679755363744,1.1564702999267595,26.037706515652243,-36.974828275852275,0.5472683188591271,12,0.4825000762939453,0.2200002670288086,-1.34375,-1.5374994277954102,-1.4249992370605469,2,-0.04445414998169539,-1.4000040690103976,23.125,1.3333276819395425,22.67499923706055,2.9487264759967498,23.15500068664551,-0.04445414998169539
5923,2004-12-23,22.899999618530273,22.97500038146973,22.82500076293945,22.94499969482422,565000.0,-0.0019612149441037285,1.8570961472088936,0.3461515889550844,50.95465290583844,59.869715758625624,0.7252439447503214,0.2550201345016774,-0.9205669134232011,-0.8822882144611626,20.8927200005055,0.14999961853028054,0.5959902578078058,-0.3100004196166992,-1.4045370573349523,0.7845362181015538,-0.8572687384758275,0.23726789924242908,1.1414115916894545,39.99989827473911,-22.403788958878664,0.5472683188591271,12,0.5250005722045898,0.2650003433227539,-1.2124996185302734,-1.4924993515014648,-1.0499992370605469,3,-0.058951982705594874,-2.235274318411361,22.94499969482422,-1.4000040690103976,23.125,1.3333276819395425,22.67499923706055,-0.058951982705594874
5924,2004-12-27,22.84499931335449,23.024999618530273,22.75,22.97500038146973,661600.0,-0.0024017600913529558,1.3913057900585475,2.8889077268682968,51.44576973208877,57.28402632735259,0.6249191381656019,0.31598229524019317,-0.8239337743667043,-0.8322537601234998,20.30059184215504,0.27499961853027344,0.5497926707849956,-0.3585006713867216,-1.460432498515413,0.7434311557419697,-0.9094665849510655,0.1924652421776223,1.1387554637152384,40.83312935312242,-21.646410146272267,0.5509659135643451,12,0.5400009155273473,0.40500068664551137,-1.0624995231628382,-1.43749904632568,-1.0649986267089808,0,-0.06369008393252606,1.8570961472088936,22.899999618530273,-2.235274318411361,22.94499969482422,-1.4000040690103976,23.125,-0.06369008393252606
5925,2004-12-28,22.2549991607666,22.26000022888184,21.625,21.84499931335449,6381800.0,-0.025826227634990206,2.023796332458345,-3.1538190674607547,44.809305595965476,53.903832495198216,1.0519877673341966,0.9076242015527143,-0.2057129694677613,-0.24638958776757747,20.97869231811637,1.2199993133544886,0.4314282152262834,-0.9200007438659661,-2.0905024249851145,0.25050093725318234,-1.5052515844255403,-0.33474990330639187,1.6734054404791259,39.99992733913499,-21.913082412110448,0.5852508405595744,12,0.6375007629394531,0.6850004196166992,-0.4174990653991699,-0.9474992752075195,-0.5199985504150426,1,-0.03976627072147321,1.3913057900585475,22.84499931335449,1.8570961472088936,22.899999618530273,-2.235274318411361,22.94499969482422,-0.03976627072147321
5926,2004-12-29,22.23500061035156,22.280000686645508,21.959999084472656,22.049999237060547,2324800.0,-0.0008986093538164708,1.3272714662227771,0.45122302961507504,36.4406944040345,50.24509048837298,0.8615992268164412,0.9341698127521276,-0.15778907610696535,-0.22126467728513788,21.73264537171063,0.32000160217285156,0.2689258026317738,-0.9137493133544972,-2.14538879354604,0.31789016683704574,-1.5295690534502668,-0.2979295732587275,1.5551997148194232,38.73017872150772,-17.606440282334738,0.6158197400957709,12,0.5399990081787145,0.7049989700317418,-0.20000028610229137,-0.7750005722045863,0.09499931335449219,2,-0.03822803499605032,2.023796332458345,22.2549991607666,1.3913057900585475,22.84499931335449,1.8570961472088936,22.899999618530273,-0.03822803499605032
5927,2004-12-30,22.32999992370605,22.364999771118164,22.030000686645508,22.184999465942386,975600.0,0.004272512289037911,2.1162683415837193,0.7837804400271948,28.765254262290725,47.047591709755075,0.5685014390362433,0.847163517976572,-0.20238991225057745,-0.3114113684321609,22.27796398756744,0.33499908447265625,0.11724847512192227,-0.7962499618530323,-2.071908357132717,0.4794084334266522,-1.4340791594928746,-0.15842076421319007,1.3302883819546736,50.35715112880985,-0.48110700832594233,0.6378291976398422,12,0.15750026702881215,0.6099996566772496,-0.29499959945678356,-0.8699998855590785,0.0699996948242223,3,-0.05015677756650483,1.3272714662227771,22.23500061035156,2.023796332458345,22.2549991607666,1.3913057900585475,22.84499931335449,-0.05015677756650483
5928,2004-12-31,22.25,22.38500022888184,22.11000061035156,22.299999237060547,843000.0,-0.0035826208678630955,1.4999826605631688,-0.34482123595802905,20.55802119761303,43.23224516704678,0.5127321989902143,0.9419872090182615,-0.06672394755653244,-0.22992866737945405,22.91123666541119,0.27499961853028054,-0.06646101823114492,-0.8549999237060533,-2.175673684646412,0.46567383723430567,-1.5153368041762327,-0.1946630432358738,1.2881710073210826,44.64286930707368,0.0222808262980152,0.6603368804701798,12,0.16250038146972656,0.6899995803833008,-0.21499967575073242,-0.7899999618530273,-0.27499961853027344,4,-0.0328089681903968,2.1162683415837193,22.32999992370605,1.3272714662227771,22.23500061035156,2.023796332458345,22.2549991607666,-0.0328089681903968
5929,2005-01-03,22.0,22.274999618530273,21.854999542236328,22.25,1409000.0,-0.011235955056179803,1.8000076294139338,5.0000762951094835,20.58824849375624,40.0890356607961,0.6500225378850608,1.188331432307983,0.2536261319058539,0.01803970967796431,23.92204652139036,0.4200000762939453,-0.2414275059007842,-1.0639999389648445,-2.4700792842160517,0.3420794062863628,-1.767039611590448,-0.36096026633924083,1.4233807468818185,49.3420904032784,9.247162165603719,0.7030396726256034,1,0.41250038146972656,0.9399995803833008,0.03500032424926758,-0.5399999618530273,-0.10499954223632812,0,-0.006818164478648803,1.4999826605631688,22.25,2.1162683415837193,22.32999992370605,1.3272714662227771,22.23500061035156,-0.006818164478648803
5930,2005-01-04,21.86000061035156,22.075000762939453,21.75,22.0,1010400.0,-0.006363608620383654,1.2413774959880035,0.5599975585937642,16.100444296689787,35.8676942998668,0.7400844875929486,1.3283075437132865,0.4426834016626877,0.16483287899326982,25.042521032041737,0.3250007629394531,-0.3588613694906222,-1.1607493400573752,-2.660806412483371,0.33930773236862066,-1.910777876270373,-0.41072080384437726,1.4554772917173509,17.322924520083568,-15.361937268579041,0.7500285362129985,1,0.5524997711181676,1.0799989700317418,0.17499971389770863,-0.4000005722045863,0.1649990081787145,1,-0.003659648740730992,1.8000076294139338,22.0,1.4999826605631688,22.25,2.1162683415837193,22.32999992370605,-0.003659648740730992
5931,2005-01-05,22.0,22.049999237060547,21.690000534057614,21.864999771118164,1859600.0,0.0064043634830524,2.0638356586882542,-0.9642915531334905,20.47831409733351,32.23785610951227,0.4735171386492958,1.1906795840868156,0.365341062569982,0.03498524944148329,25.94122973268822,0.35999870300293324,-0.4508100812867397,-0.9834999084472642,-2.548004529823782,0.5810047129292535,-1.7657522191355248,-0.20124759775900358,1.214049227944777,44.60425928975251,15.919388317826574,0.782252310688259,1,0.3249998092651367,0.9399995803833008,0.07625055313110352,-0.5399999618530273,0.39999961853027344,2,-0.012045426802201886,1.2413774959880035,21.86000061035156,1.8000076294139338,22.0,1.4999826605631688,22.25,-0.012045426802201886
5932,2005-01-06,22.0,22.065000534057614,21.700000762939453,21.975000381469727,993800.0,0.0,3.7096536024120326,0.18518204552197687,24.204945091236027,29.26566635233423,0.363609388296517,1.142540147653179,0.4284840300464019,0.03757581767919049,25.885817767592357,0.3649997711181605,-0.48738386301320347,-0.9157499313354478,-2.529109536761844,0.6976096740909483,-1.7224297340486459,-0.10907012862224974,1.1187062742680887,44.60425928975251,12.294587561783153,0.8066798027131975,1,0.3249998092651367,0.9399995803833008,0.1425004005432129,-0.5399999618530273,1.0100002288818395,3,0.014999996532093274,2.0638356586882542,22.0,1.2413774959880035,21.86000061035156,1.8000076294139338,22.0,0.014999996532093274
5933,2005-01-07,22.0,22.020000457763672,21.88500022888184,22.0,734400.0,0.0,5.749856952126468,0.0,27.12869581901559,26.563769250881656,0.2486689708876071,1.0469710387111206,0.4693952010825093,0.039873366048592374,24.923310869219428,0.13500022888183238,-0.5910241468547213,-0.8209999084472663,-2.4146735053849504,0.7726736884904177,-1.6178367069161084,-0.024163109978424302,1.0290838978120043,52.99144463137606,17.70237444694863,0.796836798468842,1,0.005000114440917969,0.9399995803833008,0.1900005340576172,-0.5399999618530273,0.8500003814697301,4,0.018181800842285156,3.7096536024120326,22.0,2.0638356586882542,22.0,1.2413774959880035,21.86000061035156,0.018181800842285156
5934,2005-01-10,21.9950008392334,22.200000762939453,21.899999618530273,21.924999237060547,599200.0,-0.00022723458030005084,-3.9999841055392196,100.0,33.41465161999233,25.297696586884637,0.13456724957904953,0.9212062928091811,0.5236668115682406,0.04500876174132884,23.233597080711803,0.3000011444091797,-0.68593195437143,-0.7129991531372077,-2.195143387223016,0.7691450809486007,-1.454071270180112,0.02807296390569647,0.9498380247098872,59.80395456772422,19.80206281874061,0.7410721170429038,1,0.042499542236328125,0.9449987411499023,0.25624942779541016,-0.5350008010864258,0.5749988555908203,0,-0.000909318345102994,5.749856952126468,22.0,3.7096536024120326,22.0,2.0638356586882542,22.0,-0.000909318345102994
5935,2005-01-11,21.709999084472656,21.975000381469727,21.684999465942386,21.975000381469727,814200.0,-0.01295756962429262,1.188675442826578,-3.7856461676793547,12.466785795957165,22.633928963764934,0.373397484180348,1.081288681552003,0.8553227753435451,0.33575591466221155,21.587430856008645,0.3100013732910121,-0.7817382677015985,-0.8835008621215827,-2.2976479067579625,0.530646182514797,-1.5905743844397726,-0.17642733980339287,1.1556494476340333,4.854282635022621,-34.46551379471154,0.7070735223181903,1,0.3250007629394567,1.2300004959106445,0.6250009536743164,-0.2499990463256836,0.720001220703125,1,0.008521482316566908,-3.9999841055392196,21.9950008392334,5.749856952126468,22.0,3.7096536024120326,22.0,0.008521482316566908
5936,2005-01-12,22.69499969482422,22.875,22.25,22.25,3267200.0,0.04537082689496974,-1.8089906904178168,-1.6792359126798477,45.35315747900853,24.477029321178023,-0.6028906501334284,-0.019710334219965375,-0.0746456642556339,-0.637393918786838,19.05095381166512,1.1650009155273438,-0.8602900869226175,0.17449979782104563,-1.036375818044096,1.3853754136861873,-0.4309380101115252,0.7799376057536165,-1.0699996948242188,84.87393072320532,42.06164794243749,0.6054378079325716,1,-0.41499996185302734,0.24499988555908203,-0.3599996566772461,-1.234999656677246,-0.4300003051757777,2,-0.029521924886685258,1.188675442826578,21.709999084472656,-3.9999841055392196,21.9950008392334,5.749856952126468,22.0,-0.029521924886685258
5937,2005-01-13,22.34499931335449,23.04999923706055,22.325000762939453,22.649999618530273,1695800.0,-0.015421916112629441,-3.2029213060737276,-0.685394414250698,40.73454919687537,26.718865765540503,-0.2799819457764947,0.2128248488608726,0.3282604943195828,-0.28711780179852653,16.406404269376935,0.7249984741210973,-0.8690156879873712,-0.09400053024292276,-1.093677053466891,0.9056759929810454,-0.5938387918549068,0.4058377313690613,-0.6949993133544901,48.35164528060334,4.969484994919796,0.4998382616119849,1,0.02250003814697976,0.5950002670288121,0.03125095367431996,-0.884999275207516,-0.3299999237060476,3,0.0024614144938870375,-1.8089906904178168,22.69499969482422,1.188675442826578,21.709999084472656,-3.9999841055392196,21.9950008392334,0.0024614144938870375
5938,2005-01-14,22.165000915527344,22.48500061035156,22.15999984741211,22.350000381469727,1799800.0,-0.008055421944880958,-2.333313770943947,0.6065550191359962,39.102579385820995,28.776013642436585,-0.12662456020172996,0.30654767432457675,0.5385644650629402,-0.10413526133831397,15.395267098106558,0.3250007629394496,-0.8417949392375128,-0.20924901962280273,-1.091317452042837,0.6728194127972316,-0.6502832358328199,0.23178519658721441,-0.4590009460449238,35.16494725795856,-8.186884235104095,0.441034216210017,1,0.20249843597412465,0.774998664855957,0.34749889373779297,-0.600001335144043,-0.015001296997070312,4,0.03812313460192751,-3.2029213060737276,22.34499931335449,-1.8089906904178168,22.69499969482422,1.188675442826578,21.709999084472656,0.03812313460192751
5939,2005-01-18,22.13999938964844,22.350000381469727,22.040000915527344,22.174999237060547,1159400.0,-0.0011279731489380884,-1.638329302144376,0.18918891053991665,47.74951383108577,32.29257692403614,-0.08903910457232556,0.26520623298419466,0.5827613704847003,-0.07738237541203574,15.629794550207233,0.3099994659423828,-0.7944110688223667,-0.1835004806518512,-0.9899876806617023,0.6229867193579999,-0.586744080656775,0.21974311935307256,-0.3802394494628949,33.33333333333333,-10.011122940411411,0.4032436000049248,1,0.22749996185302734,0.8000001907348597,0.725000381469723,-0.3024997711181676,0.2900009155273402,1,0.032068699701647274,-2.333313770943947,22.165000915527344,-3.2029213060737276,22.34499931335449,-1.8089906904178168,22.69499969482422,0.032068699701647274
5940,2005-01-19,22.209999084472656,22.4950008392334,22.13500022888184,22.174999237060547,746400.0,0.0031616845868995824,-5.260996483779268,-1.0000000000001015,49.52012417903461,35.51944471089182,-0.11641245572835857,0.16715377027028921,0.5223665508633246,-0.15183226656339954,16.402451076771722,0.36000061035155895,-0.7107496960243296,-0.0902507781982429,-0.8807232530889202,0.7002216966924344,-0.48548701564358154,0.30498545924709575,-0.3986295724121085,16.83152984722295,-25.977268846611285,0.39523623744533815,1,0.15750026702881215,0.7275009155273438,0.9137506484985352,-0.19499969482421875,1.1550006866455078,2,0.016208943052286928,-1.638329302144376,22.13999938964844,-2.333313770943947,22.165000915527344,-3.2029213060737276,22.34499931335449,0.016208943052286928
5941,2005-01-20,22.26000022888184,22.43000030517578,22.024999618530273,22.200000762939453,1119000.0,0.0022512898005537796,1.0250053644231456,1.7142779291554149,48.63281919387755,38.23365294451865,-0.1404207808607758,0.05167577290088232,0.4783972043164546,-0.20380261082582507,17.31619567709804,0.4050006866455078,-0.6036547695920973,0.003000354766850677,-0.6855554180310257,0.6915561275647271,-0.3412775316320875,0.34727824116578887,-0.3990855278212919,22.92689734738906,-18.145227149597048,0.34427788639893847,1,0.1074991226196289,0.6374998092651332,0.9587492942810023,-0.245000839233402,1.3400001525878906,3,0.007637020419854812,-5.260996483779268,22.209999084472656,-1.638329302144376,22.13999938964844,-2.333313770943947,22.165000915527344,0.007637020419854812
5942,2005-01-21,21.924999237060547,22.38500022888184,21.924999237060547,22.38500022888184,1289600.0,-0.015049460394283232,-1.0000000000000155,-7.666751438471169,44.22734491880056,40.133502844494764,0.20430766907695386,0.3228979544303634,0.8116318756743865,0.13013523619957823,18.35295890844677,0.4600009918212926,-0.4700153133628753,-0.28100061416625977,-0.9028617632002387,0.34086053486771917,-0.5919311886832475,0.029929960350727924,-0.016521154559999474,0.0,-38.942460433758846,0.31093057451698897,1,0.4425001144409215,0.9675006866455078,1.3487505912780762,0.09000015258789062,1.8600006103515625,4,0.015507419129720201,1.0250053644231456,22.26000022888184,-5.260996483779268,22.209999084472656,-1.638329302144376,22.13999938964844,0.015507419129720201
5943,2005-01-24,21.549999237060547,21.709999084472656,21.325000762939453,21.450000762939453,1466200.0,-0.01710376342299369,-1.2,-0.21738751850331337,42.34693215553574,41.125978459555135,0.5685514727334855,0.623542991563852,1.183695409153664,0.4946954927896634,19.746441359988665,0.5999984741210938,-0.370745760555387,-0.5885005950927749,-1.1857671226543047,0.008765932468755011,-0.8871338588735398,-0.2898673313120099,1.5000000000000036,19.230637559767665,-17.63640581084818,0.29863326378076555,1,0.6375007629394531,1.0750007629394531,1.7237505912780762,0.4650001525878906,2.6650009155273438,0,0.0215777340626635,-1.0000000000000155,21.924999237060547,1.0250053644231456,22.26000022888184,-5.260996483779268,22.209999084472656,0.0215777340626635
5944,2005-01-25,21.38999938964844,21.73500061035156,21.315000534057614,21.55500030517578,1333200.0,-0.0074245871497269356,-1.6666787768694524,-1.650034332799232,42.06079796687157,44.41420203410118,0.7081794386805527,0.7050996986819378,1.3298123942168338,0.6425006962368869,21.02077829424403,0.4200000762939453,-0.30472774353851406,-0.6757504463195758,-1.2650792090182925,-0.08642168362085911,-0.9704148276689324,-0.38108606497021924,1.6254998779296876,6.355833575793425,-31.620898768697145,0.2946643813493575,1,0.792500495910641,0.9425010681152308,1.891250610351559,0.6249999999999964,2.8100013732910085,1,0.03553063350014063,-1.2,21.549999237060547,-1.0000000000000155,21.924999237060547,1.0250053644231456,22.26000022888184,0.03553063350014063
5945,2005-01-26,21.3700008392334,21.600000381469727,21.274999618530273,21.450000762939453,1297000.0,-0.0009349486201818413,-1.4073919708390141,0.4848453322236198,38.908473524475504,43.698126039153074,0.7541882988714832,0.6908153540654958,1.3363766226012572,0.6495854842325031,20.386690999968753,0.3250007629394531,-0.256928387067731,-0.6514990806579597,-1.3098551054649974,0.006856944149078004,-0.9806770930614803,-0.32232106825443907,1.5774784790039114,8.225209023817898,-27.718811856730014,0.32917801240351957,1,0.7924985885620117,0.8674993515014648,1.9524989128112793,0.6449985504150391,3.174999237060547,2,0.04960221920049346,-1.6666787768694524,21.38999938964844,-1.2,21.549999237060547,-1.0000000000000155,21.924999237060547,0.04960221920049346
5946,2005-01-27,21.38500022888184,21.61000061035156,21.350000381469727,21.3700008392334,1130000.0,0.000701889988740767,-8.45450131779707,-0.18749254941234206,39.229431543588824,43.53089074434345,0.5965581367680493,0.6417751462818835,1.308807316802529,0.6202712567940303,19.75868803150019,0.2600002288818324,-0.23767852024786862,-0.5939996719360323,-1.3021818359160164,0.11418249204395181,-0.9480907539260244,-0.23990858994604025,1.462130307373048,9.909959447384988,-23.9084116965786,0.35409108198999234,1,0.49999999999999645,0.8524999618530238,1.9112496376037562,0.629999160766598,3.2549991607666016,3,0.09258824040423463,-1.4073919708390141,21.3700008392334,-1.6666787768694524,21.38999938964844,-1.2,21.549999237060547,0.09258824040423463
5947,2005-01-28,21.209999084472656,21.46500015258789,21.100000381469727,21.405000686645508,1676000.0,-0.008183359482635488,1.3174549351805318,-13.000635808745649,36.96369242235591,43.293236637291784,0.6633908623226681,0.7679390649709461,1.478939651845259,0.7773995470178292,19.470100213063386,0.36499977111816406,-0.1542671111965923,-0.7130007743835449,-1.479080409934781,0.053078861167691116,-1.096040592159163,-0.3299609566079269,1.5428035967187554,17.32262415032915,-13.489245040698158,0.38303981777561763,1,0.5875015258789062,0.9400014877319336,2.0862507820129395,0.8050003051757812,3.2900009155273438,4,0.11268276285531464,-8.45450131779707,21.38500022888184,-1.4073919708390141,21.3700008392334,-1.6666787768694524,21.38999938964844,0.11268276285531464
5948,2005-01-31,21.520000457763672,21.665000915527344,21.274999618530273,21.274999618530273,1315000.0,0.014615812667241546,-2.1836731516298045,-1.2564042372135333,42.87856526411453,42.75202012985053,0.2819214891515962,0.4220843265197587,1.16998913511706,0.4586510625940221,19.026353385147164,0.4550018310546875,-0.21168360224213245,-0.3664994239807129,-1.1365308650913128,0.40353201712988707,-0.7515151445360146,0.018516296574588864,1.1005780394500064,66.14172045788402,37.38622283353273,0.3850157205553003,1,0.2775001525878906,0.5549993515014648,1.7762494087219238,0.4949989318847656,2.5699996948242188,0,0.10525089876711902,1.3174549351805318,21.209999084472656,-8.45450131779707,21.38500022888184,-1.4073919708390141,21.3700008392334,0.10525089876711902
5949,2005-02-01,21.850000381469727,21.875,21.545000076293945,21.56999969482422,878000.0,0.015334568619258748,1.0,1.1428560307043152,52.071023280354616,43.03545336333053,-0.10453366150966303,0.08460854515961103,0.8334519150721711,0.12069628561860668,17.969729252698652,0.3549995422363281,-0.22215588965502064,-0.02899951934814382,-0.7972963286084465,0.7392972899121588,-0.4131479239782969,0.3551488852820093,0.6489318664844355,96.77424118250751,62.3105076523011,0.38414840463015204,2,-0.08500003814697266,0.22499942779541016,1.4449996948242188,0.16499900817871094,2.494998931884762,1,0.10823797390520151,-2.1836731516298045,21.520000457763672,1.3174549351805318,21.209999084472656,-8.45450131779707,21.38500022888184,0.10823797390520151
5950,2005-02-02,21.780000686645508,21.905000686645508,21.690000534057614,21.850000381469727,504200.0,-0.003203647304445001,1.3888865341415222,-0.24999829701432552,31.44019789982913,41.125162108436264,-0.11392403449692168,0.15632227045533753,0.8864559369151515,0.18209364797959537,16.671586268780818,0.21500015258789418,-0.21612700407416696,-0.09499921798705913,-0.8645445124095161,0.6745460764353979,-0.47977186519828763,0.2897734292241694,0.6070170119898997,84.47205557609016,54.055672022198024,0.3847726472112293,2,-0.03750038146972656,0.2949991226196289,1.5374994277954102,0.2349987030029297,2.809999465942383,2,0.11111111111111094,1.0,21.850000381469727,-2.1836731516298045,21.520000457763672,1.3174549351805318,21.209999084472656,0.11111111111111094
5951,2005-02-03,21.73500061035156,21.75,21.545000076293945,21.725000381469727,588600.0,-0.0020661191402781,9.250250345715513,-0.14286103542229256,35.87967112391314,40.197642797893224,-0.16899882463513194,0.1902031412548304,0.9198734062261344,0.21734404072961766,15.317375036926698,0.2350006103515625,-0.24738238719453776,-0.12674932479858825,-0.8963580231202108,0.6428593735230343,-0.5115536739593978,0.2580550243622213,0.5490557029105929,78.88198610597702,48.638511247439695,0.3848043491608105,2,-0.23250007629394176,0.33999919891357777,1.1812491416931188,0.27999877929687855,2.9650001525878906,3,0.12928453586534938,1.3888865341415222,21.780000686645508,1.0,21.850000381469727,-2.1836731516298045,21.520000457763672,0.12928453586534938
5952,2005-02-04,22.32999992370605,22.364999771118164,21.739999771118164,21.739999771118164,1202200.0,0.027375168927813,-1.1186435198655158,58.998664886535956,53.203860914059696,41.403968215506985,-0.7828301829711073,-0.3992769278489021,0.31674281722180453,-0.37358555152419726,13.626774052783745,0.6299991607666051,-0.27872960731701113,0.4517499923706012,-0.3440433330068551,1.2475433177480575,0.05385332968187129,0.8496466550593311,-1.2299995422363246,96.78900527408038,64.39342015420407,0.3978966626887288,2,-0.5974998474121058,-0.2550001144409144,0.527499675750736,-0.31500053405761363,2.0949993133544993,4,0.1034482522989193,9.250250345715513,21.73500061035156,1.3888865341415222,21.780000686645508,1.0,21.850000381469727,0.1034482522989193
5953,2005-02-07,22.399999618530273,22.5,22.174999237060547,22.32999992370605,1117600.0,0.003134782582328244,1.4074089772390115,0.11864351986552253,54.9618348396771,42.83741675692983,-0.8041415920029173,-0.46143095982091253,0.2357114705196537,-0.43866799119772537,11.940337589010982,0.3250007629394531,-0.31287088145993636,0.5017497062683098,-0.3263760153750148,1.3298754279116345,0.08768684544664751,0.9158125670899722,-1.2746992492675773,89.5287550305076,54.886776415965784,0.414062860821663,2,-0.5999994277954102,-0.3249998092651367,0.3137502670288086,-0.38500022888183594,2.25,0,0.09375001862645171,-1.1186435198655158,22.32999992370605,9.250250345715513,21.73500061035156,1.3888865341415222,21.780000686645508,0.09375001862645171
5954,2005-02-08,21.975000381469727,22.440000534057614,21.88999938964844,22.395000457763672,1122800.0,-0.018973180549028634,1.1568662650016663,-6.0000272479560985,46.050442472769824,43.63096886229586,-0.3212121490488613,-0.04006087564575367,0.6420952099936059,-0.010534257758951782,10.564703875421214,0.5500011444091726,-0.3189887093552919,0.07775049209594798,-0.7499314825858896,0.9054324667777855,-0.3360904952449708,0.49159147943686676,-0.794712026977539,45.02621356314723,7.7954359849189885,0.4138409873409185,2,-0.17500019073486328,0.09999942779541016,0.7012495994567871,0.03999900817871094,2.924999237060547,1,0.09624572170208578,1.4074089772390115,22.399999618530273,-1.1186435198655158,22.32999992370605,9.250250345715513,21.73500061035156,0.09624572170208578
5955,2005-02-09,21.895000457763672,22.1200008392334,21.88999938964844,22.049999237060547,602400.0,-0.003640497033779999,-1.7878808896287819,0.36904464557381667,43.92679079775432,44.15289766831425,-0.17758427438409896,0.057455286526028715,0.7070018946431063,0.0726458141234616,8.728325728405343,0.23000144958495738,-0.2907736729905004,-0.011499500274659624,-0.8344919622038489,0.8114929616545297,-0.42299573123925427,0.399996730689935,-0.6619236374511708,36.649257532030475,-2.2921005417153637,0.4114962309645955,2,-0.0950002670288086,0.17999935150146484,0.7812495231628418,0.11999893188476562,3.020000457763672,2,0.11189763892980786,1.1568662650016663,21.975000381469727,1.4074089772390115,22.399999618530273,-1.1186435198655158,22.32999992370605,0.11189763892980786
5956,2005-02-10,22.024999618530273,22.100000381469727,21.875,22.100000381469727,370000.0,0.0059373901826298425,4.999949137887188,0.48387970072848985,51.78572280067165,45.799789932571564,-0.23160849049363819,-0.13208426878064472,0.5652043886210123,-0.0506705576954225,9.10048322789914,0.22500038146972656,-0.24268150452254744,0.15199966430663991,-0.586008914074096,0.8900082426873759,-0.21700462488372807,0.5210039534970079,-0.741245871030273,37.49996862914378,-6.104186494602551,0.3690042891903688,2,-0.13749980926513672,0.05000019073486328,0.6512503623962402,-0.010000228881835938,2.4750003814697266,3,0.11645859607187492,-1.7878808896287819,21.895000457763672,1.1568662650016663,21.975000381469727,1.4074089772390115,22.399999618530273,0.11645859607187492
5957,2005-02-11,22.399999618530273,22.399999618530273,21.96999931335449,22.024999618530273,744600.0,0.01702610699182494,1.2933349609375189,-4.999949137887188,65.17859271596478,48.277570760554916,-0.46941967303073184,-0.5299218843099887,0.18187554662884153,-0.415701443854136,9.570662619035398,0.4300003051757848,-0.16825452012303543,0.524249649047853,-0.2215333224670779,1.2700326205627839,0.15135816329038576,0.8971411348053202,-1.0675960209302744,83.99993896484375,35.77134873401442,0.37289148575746595,2,-0.3774995803833008,-0.3249998092651367,0.2325000762939453,-0.30249977111816406,2.3400001525878906,4,0.10267862426687335,4.999949137887188,22.024999618530273,-1.7878808896287819,21.895000457763672,1.1568662650016663,21.975000381469727,0.10267862426687335
5958,2005-02-14,23.01000022888184,23.059999465942386,22.5,22.5,2410200.0,0.02723217056874172,-1.1960753514568911,1.360000610351572,74.92310446114419,50.816690891753765,-0.9452388275239052,-1.1313777336144213,-0.4261523395597244,-1.0102483897124088,10.58193866421896,0.6599998474121129,-0.07277971942377093,1.0920002937316937,0.1965063703882315,1.987494217075156,0.6442533320599644,1.539747255403423,-1.630892775185842,95.78065319879411,40.509912187518935,0.44774696167173084,2,-0.7075004577636754,-0.9300003051757848,-0.37750053405762074,-0.7800006866455114,1.5799999237060511,0,0.06149495845735031,1.2933349609375189,22.399999618530273,4.999949137887188,22.024999618530273,-1.7878808896287819,21.895000457763672,0.06149495845735031
5959,2005-02-15,22.85000038146973,23.13500022888184,22.85000038146973,23.01499938964844,2003400.0,-0.006953491778382448,-2.454564370513369,-0.3235273218219263,71.8289057330746,55.3043250954477,-0.7023289549752114,-0.9649316461298767,-0.2706728202085209,-0.8366062536544518,11.446608992789493,0.2849998474121094,0.05384128477356498,0.8965003967285199,-0.08792628608977893,1.8809270795468187,0.4042870553193687,1.388713738137671,-1.3700394070389486,77.38096859990046,15.491760830900802,0.49221334140914963,2,-0.5100002288818395,-0.7325000762939489,-0.37750053405762074,-0.610000610351566,2.14999961853027,1,0.07877458236369472,-1.1960753514568911,23.01000022888184,1.2933349609375189,22.399999618530273,4.999949137887188,22.024999618530273,0.07877458236369472
5960,2005-02-16,22.56999969482422,22.8799991607666,22.51000022888184,22.8799991607666,720400.0,-0.012253859167222547,1.3870939955330819,1.8787959355890276,66.2106599633767,58.674434966499206,-0.3335595096178068,-0.6920600412605822,0.004523286929867254,-0.544532791831017,12.388851740659428,0.3699989318847621,0.14150421539181224,0.5984996795654283,-0.41830704306740074,1.6153064021982573,0.09009631824901376,1.1069030408818428,-0.9576355800373513,55.15869591872864,-12.755899165686884,0.5084033613164146,2,-0.13249969482421875,-0.4524993896484375,-0.08124971389770508,-0.28999996185302734,2.4899997711181676,2,0.10323437993844431,-2.454564370513369,22.85000038146973,-1.1960753514568911,23.01000022888184,1.2933349609375189,22.399999618530273,0.10323437993844431
5961,2005-02-17,22.43000030517578,22.520000457763672,22.084999084472656,22.51000022888184,1265400.0,-0.006202897276978758,7.69999427797593,0.2580647146047897,66.85085056182493,60.19076714958424,-0.094549726198359,-0.5677821446881737,0.13734745873109233,-0.386126627917335,12.837398507212436,0.4850006103515625,0.16929431596572186,0.4500002861022949,-0.5797212623047088,1.4797218345092986,-0.06486048810120693,0.9648610603057968,-0.6958253012613156,39.4850326459244,-33.390352047434526,0.5148607742035023,2,0.07499980926513672,-0.3125,0.05749940872192383,0.0049991607666015625,3.364999771118164,3,0.11078914741602319,1.3870939955330819,22.56999969482422,-2.454564370513369,22.85000038146973,-1.1960753514568911,23.01000022888184,0.11078914741602319
5962,2005-02-18,22.26499938964844,22.625,22.155000686645508,22.415000915527344,732200.0,-0.007356260066089471,-1.5405441629808336,1.875020861645439,60.71941379878152,60.83049814504028,0.06734306630557185,-0.396322926231079,0.2734428038503225,-0.21147511555252407,13.167760054947056,0.4699993133544922,0.2691911386005721,0.2679993629455595,-0.7690988427756515,1.3050975686667705,-0.2505497399150478,0.7865484658061668,-0.4187583677365865,17.142867522974722,-54.246842153763396,0.5185491028606063,2,0.24000072479247692,-0.1474990844726598,0.34500026702880504,0.17000007629394176,3.9050006866455043,4,0.10038179526699942,7.69999427797593,22.43000030517578,1.3870939955330819,22.56999969482422,-2.454564370513369,22.85000038146973,0.10038179526699942
5963,2005-02-22,22.01499938964844,22.149999618530273,21.915000915527344,22.149999618530273,1181200.0,-0.011228385665989826,2.481456364175815,0.8999923706830758,52.43003061309913,61.53934127174353,0.287188514986191,-0.11562842721037825,0.4736277344472022,0.04697939338795365,12.30953354718843,0.3499984741210973,0.3544941249211959,-0.005250644683833627,-1.0207798853422752,1.010278595974608,-0.5130152650130562,0.5025139756453889,1.1200008392333984,8.19660085267939,-57.50433613161227,0.5077646203292209,2,0.4900007247924769,0.1025009155273402,0.6387500762939418,0.49999999999999645,4.1850013732910085,1,0.12377926218571833,-1.5405441629808336,22.26499938964844,7.69999427797593,22.43000030517578,1.3870939955330819,22.56999969482422,0.12377926218571833
5964,2005-02-23,22.149999618530273,22.229999542236328,21.854999542236328,22.03499984741211,1693000.0,0.006132193169412936,1.727276510448817,-0.851848712188666,55.346806788839906,62.80823193741971,0.20073152939430727,-0.20108154707187254,0.27774846201534586,-0.08252758700253082,11.449389151822075,0.375,0.35358792872122535,0.09174957275390483,-0.8804332501634171,1.0639323956712268,-0.3943418387047579,0.5778409842125676,0.9606006240844778,28.780505959303675,-33.11895069659684,0.48609141145866147,2,0.3450002670288086,-0.03249931335449219,0.5037498474121094,0.3924999237060547,4.020000457763672,2,0.11015803955212533,2.481456364175815,22.01499938964844,-1.5405441629808336,22.26499938964844,7.69999427797593,22.43000030517578,0.11015803955212533
5965,2005-02-24,22.43000030517578,22.48500061035156,21.94499969482422,22.25,2488000.0,0.012641114738948467,2.724132487964077,1.5652231602341897,59.404597459070764,63.65477356613072,0.005142138144954345,-0.4190846959807004,-0.052912186910376136,-0.355510741421611,10.644649558402088,0.5400009155273402,0.3477665733428843,0.3187502861022935,-0.6100569498333215,1.2475575220379085,-0.145653331865514,0.783153904070101,0.630375909423833,74.67537936398631,14.307599355980301,0.46440361796780666,2,0.06499958038330078,-0.3125,0.22374916076660156,0.27249908447265625,3.670000076293949,3,0.11457867409084188,1.727276510448817,22.149999618530273,2.481456364175815,22.01499938964844,-1.5405441629808336,22.26499938964844,0.11457867409084188
5966,2005-02-25,23.364999771118164,23.559999465942386,21.875,22.13999938964844,4591400.0,0.04168521860102814,1.086686940860369,6.805546136565911,62.8252774046066,63.39329408709093,-0.80437789267339,-1.2628909582827035,-1.033748238234054,-1.27359349567541,10.390200282935888,1.6849994659423864,0.4308207735573788,1.15474977493286,0.13430885259781178,2.175190697267908,0.6445293137653358,1.664970236100384,-1.510000228881836,88.56306724047454,31.4472969776294,0.5102204611675241,2,-0.6575002670288086,-1.0349998474121094,-0.7125000953674316,-0.5,2.440000534057617,4,0.07254439167251503,2.724132487964077,22.43000030517578,1.727276510448817,22.149999618530273,2.481456364175815,22.01499938964844,0.07254439167251503
5967,2005-02-28,23.60000038146973,23.684999465942386,23.190000534057614,23.315000534057614,1699000.0,0.010057804949865856,1.1758289666736506,0.23265286421395331,64.28572077329352,62.211362566218625,-0.9512964685279961,-1.3804336142884104,-1.3069969218029094,-1.4930930494415442,9.72748240382887,0.49499893188477273,0.5433173509161264,1.2702503204345739,0.18528392290302165,2.355216717966126,0.7277671216687978,1.81273351920035,-1.7250003814697301,95.35524109200405,40.59049453060702,0.5424831987657759,2,-0.8300008773803746,-1.2075004577636754,-0.9675006866455114,-0.6600008010864293,2.229999542236321,0,0.09300846014170783,1.086686940860369,23.364999771118164,2.724132487964077,22.43000030517578,1.727276510448817,22.149999618530273,0.09300846014170783
5968,2005-03-01,23.78499984741211,23.82999992370605,23.5,23.604999542236328,1673800.0,0.007838960294578534,1.44443973494967,0.6315803563062845,72.85352288649207,62.32520891659834,-1.1340597427495815,-1.4620021821642553,-1.5122807722406648,-1.6665476616578019,9.640681225405443,0.32999992370605113,0.6325184748680499,1.341999816894532,0.1457760385939011,2.538223595195163,0.7438879277442147,1.9401117060448492,-1.9099998474121094,97.72151556444489,40.00129707926857,0.5981118891503163,3,-0.942500114440918,-1.3199996948242188,-1.1550002098083496,-0.8450002670288086,2.29000091552734,1,0.10027329174615618,1.1758289666736506,23.60000038146973,1.086686940860369,23.364999771118164,2.724132487964077,22.43000030517578,0.10027329174615618
5969,2005-03-02,24.21500015258789,24.36000061035156,23.875,23.875,1986000.0,0.018078633926187138,-1.8529434864073213,1.8888865341414827,76.9141410163023,63.51448458914563,-1.508731828223734,-1.7979182775763434,-1.9481545265792732,-2.0844611926085967,10.299794977572056,0.5750007629394496,0.6663141038476184,1.6537501335144036,0.2540739709762647,3.0534262960525425,0.9539120522453324,2.353588214783475,-2.2227001571655265,94.1649729517308,32.384026636455175,0.69983808126907,3,-1.1075000762939453,-1.484999656677246,-1.8087501525878906,-1.4250001907348633,1.8150005340576207,2,0.08197400775731234,1.44443973494967,23.78499984741211,1.1758289666736506,23.60000038146973,1.086686940860369,23.364999771118164,0.08197400775731234
5970,2005-03-03,24.20000076293945,24.28499984741211,24.1200008392334,24.21500015258789,1539400.0,-0.0006194255442463215,1.129036227603859,-0.04411583210852732,75.9237224520082,64.52258146583267,-1.3837136531072645,-1.678373816451277,-1.9238497292509749,-2.0567806943662035,11.071086252834405,0.16499900817871094,0.6097378492811281,1.517750740051266,-0.010097896880797208,3.045599376983329,0.7538264215852344,2.2816750585172976,-2.01828471832275,93.5613759310315,27.523108027736143,0.7639243184660311,3,-1.0925006866455043,-1.470000267028805,-1.9425005912780726,-1.4150009155273402,2.324998855590824,3,0.08140492773749863,-1.8529434864073213,24.21500015258789,1.44443973494967,23.78499984741211,1.1758289666736506,23.60000038146973,0.08140492773749863
5971,2005-03-04,24.545000076293945,24.57500076293945,24.239999771118164,24.25,1968400.0,0.014256169523880313,-1.1269868181239973,-19.667472024410397,75.75029995512118,66.19267992764819,-1.5613416702978142,-1.8994467183447696,-2.26984994450396,-2.385047932584186,11.689517626659653,0.375,0.5833786790767483,1.722250080108644,0.05108418488116939,3.3934159753361186,0.8866671324949067,2.5578330277223813,-2.1890212664184574,97.83388579872474,32.66034906787385,0.8355829476137367,3,-1.3299999237060547,-1.7074995040893555,-2.3450002670288086,-1.7800006866455078,1.9300003051757848,4,0.06335303729241515,1.129036227603859,24.20000076293945,-1.8529434864073213,24.21500015258789,1.44443973494967,23.78499984741211,0.06335303729241515
5972,2005-03-07,24.63999938964844,24.684999465942386,24.44499969482422,24.545000076293945,944600.0,0.0038704140582279667,1.594599610281093,0.3220314874082815,72.32875796056852,68.40364963292255,-1.4349150088746825,-1.9104638468225765,-2.358964060228619,-2.4600381457387996,13.26502394334902,0.23999977111816762,0.6037535317628873,1.7017494201660206,-0.1369323863691001,3.5404312267011413,0.7824085168984602,2.621090323433581,-2.062118384466558,96.20252349580947,33.45887414631584,0.9193409032675603,3,-1.3699998855590856,-1.7474994659423864,-2.5787491798400914,-1.8750000000000036,2.465000152587887,0,0.04728088248316964,-1.1269868181239973,24.545000076293945,1.129036227603859,24.20000076293945,-1.8529434864073213,24.21500015258789,0.04728088248316964
5973,2005-03-08,24.5,24.690000534057614,24.415000915527344,24.63999938964844,881400.0,-0.005681793551799208,1.2916474608599287,-1.4736884373682237,72.7272727272726,70.33481251497064,-1.01174420160363,-1.6918110965123958,-2.2131342291544627,-2.292098187044285,14.625179519776582,0.2749996185302699,0.6374810307376677,1.4567500114440932,-0.48922645130144815,3.4027264741896346,0.48376178007132253,2.429738242816864,-1.6692647795268556,76.68706631250106,15.142466752298297,0.9729882313727706,3,-1.2174997329711914,-1.5174999237060547,-2.526249408721924,-1.822500228881836,2.2549991607666016,1,0.054285711171675466,1.594599610281093,24.63999938964844,-1.1269868181239973,24.545000076293945,1.129036227603859,24.20000076293945,0.054285711171675466
5974,2005-03-09,24.09000015258789,24.5,24.020000457763672,24.5,1553800.0,-0.016734687649473834,1.341462053052224,2.928583106266956,70.21278106773013,71.53572180482168,-0.33259097384580016,-1.175505288058769,-1.8001748677943397,-1.8518672817142416,16.20654767465703,0.4799995422363281,0.7137312562585372,0.9410001754760735,-0.9903633107512633,2.8723636617034103,-0.024681567637596658,1.9066819185897437,-0.9989677882129193,10.447714455708294,-49.76053104620928,0.9656817431136686,3,-0.807499885559082,-0.9724998474121094,-2.153749942779541,-1.4125003814697266,2.559999465942383,2,0.08239936063837328,1.2916474608599287,24.5,1.594599610281093,24.63999938964844,-1.1269868181239973,24.545000076293945,0.08239936063837328
5975,2005-03-10,24.34499931335449,24.40999984741211,24.09499931335449,24.09499931335449,608600.0,0.01058527020138711,-1.520004272460966,-0.609756324491296,74.70967678423317,72.85621062478019,-0.3211533953530754,-1.3044241155143403,-2.030170004951703,-2.0785181021091113,17.873374929622326,0.31999969482421875,0.8658823396499749,1.0734993934631305,-0.8336096475960382,2.980608434522299,0.11994487293354439,2.0270539139927166,-1.0301114052239484,48.50728635562626,-13.730666505293684,0.9535545205295846,3,-0.404998779296875,-1.2274990081787074,-2.4249992370605433,-1.6674995422363246,2.02500152587891,3,0.06921344920173045,1.341462053052224,24.09000015258789,1.2916474608599287,24.5,1.594599610281093,24.63999938964844,0.06921344920173045
5976,2005-03-11,24.59000015258789,24.93000030517578,24.57500076293945,24.75,1130800.0,0.010063702860694024,-2.736864296183165,-0.6399993896484375,79.39319758598494,74.53481915952368,-0.4180796271160041,-1.4202243729391135,-2.246159648926735,-2.2937774853759976,19.815715341025996,0.5850009918212926,1.0198746573588693,1.190250205993653,-0.7088784986145491,3.089378910601855,0.24068585368955198,2.139814558297754,-1.082596476827561,62.63733960452901,-5.085700872308287,0.9495643523041011,3,-0.375,-1.3524999618530273,-2.6812500953674316,-1.9125003814697266,1.7999992370605504,4,0.0786905023967126,-1.520004272460966,24.34499931335449,1.341462053052224,24.09000015258789,1.2916474608599287,24.5,0.0786905023967126
5977,2005-03-14,24.70000076293945,25.0,24.60000038146973,24.649999618530273,1442200.0,0.004473387949124552,-4.333341810460132,-0.31250745058768015,85.19006998447107,75.90554661485467,-0.39743003166478985,-1.4219857264410578,-2.3283352796852164,-2.362796232207895,21.429007644105805,0.4099998474121094,1.153927989892452,1.1852507591247523,-0.737380547890421,3.1078820661399256,0.22393510561716568,2.146566412632339,-0.9649816264726461,69.38781865387797,-5.622642462144981,0.9613156535075862,3,-0.2625007629394496,-1.3300008773803675,-2.9112505912780726,-2.0225009918212855,1.3999996185302805,0,0.07186233051431867,-2.736864296183165,24.59000015258789,-1.520004272460966,24.34499931335449,1.341462053052224,24.09000015258789,0.07186233051431867
5978,2005-03-15,24.42499923706055,24.88500022888184,24.40999984741211,24.79999923706055,1186400.0,-0.011133664671440724,-1.3456879662421586,-7.499828342552507,78.76105767909186,76.11075957738684,-0.02469432625690615,-1.0915025576928308,-2.0255515939394506,-2.045441165934786,21.76367145010313,0.4750003814697301,1.203245206780128,0.8394992828369183,-1.1088926667930252,2.787891232466862,-0.13469669197805345,1.81369525765189,-0.4622835451577707,41.326425354514356,-37.89879570828137,0.974195974814972,3,0.08500099182128551,-0.9974994659423864,-2.5212492942810094,-1.7474994659423864,1.5450000762939382,1,0.10972365972930542,-4.333341810460132,24.70000076293945,-2.736864296183165,24.59000015258789,-1.520004272460966,24.34499931335449,0.10972365972930542
5979,2005-03-16,24.649999618530273,24.67499923706055,24.354999542236328,24.43000030517578,1049800.0,0.009211888986605299,1.3703808359882936,-0.5866648356119791,78.4615324422917,76.39273846519612,-0.20283078902397733,-1.2382215187280359,-2.2115230032239914,-2.2182064097583023,21.949739422717574,0.3199996948242223,1.2377248129458458,0.9744997024536133,-0.9969970947025075,2.945996499609734,-0.011248696124447122,1.9602481010316737,-0.5005727511699938,61.32595404241702,-17.71161682035629,0.9857483985780606,3,-0.1399993896484375,-1.2224998474121094,-2.7124996185302734,-1.9724998474121094,1.3199996948242152,2,0.08539552027635433,-1.3456879662421586,24.42499923706055,-4.333341810460132,24.70000076293945,-2.736864296183165,24.59000015258789,0.08539552027635433
5980,2005-03-17,24.899999618530273,24.940000534057614,24.63500022888184,24.65500068664551,1256000.0,0.010141987986566292,-1.1403541647147042,1.1136349843510065,73.87246927774673,76.18409061215452,-0.38341383696403497,-1.3752219948222937,-2.4142710270599537,-2.424445726250905,23.0793813624733,0.30500030517577414,1.2327135549733583,1.1079997062683091,-0.8638080136508783,3.0798074261874966,0.12209584630871717,2.093903566227901,-0.5974695872948459,84.49607589172182,6.388157405794587,0.9859038599595932,3,-0.3899993896484375,-1.4724998474121094,-2.9624996185302734,-2.2224998474121094,1.4950008392333984,3,0.07028112557470378,1.3703808359882936,24.649999618530273,-1.3456879662421586,24.42499923706055,-4.333341810460132,24.70000076293945,0.07028112557470378
5981,2005-03-18,24.915000915527344,25.0,24.670000076293945,25.0,983000.0,0.0006024617360196327,6.764787721030428,-0.34693655118723743,71.95325818997438,76.14236841542184,-0.38041584828801334,-1.2590604452555532,-2.385385087400671,-2.3897260078263685,25.18901034563188,0.3299999237060547,1.1669787912546852,0.9987509727478034,-0.9242646919961786,2.9217666374917854,0.03724314037581422,1.9602588051197927,-0.5600013732910156,86.82185672125524,10.445522199711945,0.9615078323719909,3,-0.4050006866455078,-1.4875011444091797,-2.9775009155273438,-2.2375011444091797,1.4849987030029297,4,0.05839854987921278,-1.1403541647147042,24.899999618530273,1.3703808359882936,24.649999618530273,-1.3456879662421586,24.42499923706055,0.05839854987921278
5982,2005-03-21,24.5,24.979999542236328,24.04999923706055,24.899999618530273,1052400.0,-0.01665666868463611,2.3214328289072457,4.705928552194597,61.08526581619678,74.84881209196897,0.014122898026833752,-0.7041350562576589,-1.9304144223654305,-1.927311682014043,26.69980409273246,0.9300003051757777,1.1012019300093563,0.47200002670287944,-1.3008848228374923,2.244884876243251,-0.4144423980673082,1.358442451473067,0.5,47.368463320711186,-25.221099234091525,0.8864424247701864,3,0.010000228881835938,-1.072500228881836,-2.5187501907348633,-1.822500228881836,2.114999771118164,0,0.07714283223054852,6.764787721030428,24.915000915527344,-1.1403541647147042,24.899999618530273,1.3703808359882936,24.649999618530273,0.07714283223054852
5983,2005-03-22,24.739999771118164,25.07500076293945,24.54999923706055,24.54999923706055,1424400.0,0.009795909025231087,-4.526316317823753,-0.47500178814103966,58.64908261925636,73.56395670880522,-0.21037601404870188,-0.7689412330911622,-2.1268315360171535,-2.129677116838849,28.610322811809574,0.5750007629394496,1.0154895774646988,0.5757497787475572,-0.9469427315666543,2.0984422890617687,-0.18559647640955035,1.3370960339046647,-0.6900005340576136,67.31702506159344,-2.438328232510159,0.7613462551571064,3,-0.17749977111816406,-1.2749996185302734,-2.6912498474121094,-2.0625,2.9600009918212855,1,0.0549717309189004,2.3214328289072457,24.5,6.764787721030428,24.915000915527344,-1.1403541647147042,24.899999618530273,0.0549717309189004
5984,2005-03-23,24.59000015258789,24.76000022888184,24.40500068664551,24.614999771118164,1338200.0,-0.006063040417057075,1.253961526118471,-0.13157656979370821,56.15140608209182,71.5019266307895,0.020123516115823747,-0.4498334275652347,-1.9339325261575908,-1.9387810720238718,30.561252237148633,0.3549995422363281,0.9477770746176724,0.3037501335144057,-0.8962229174717855,1.503723184500597,-0.29623639197869167,0.9037366590075031,-0.5400009155273402,52.68293772190342,-13.480263706352211,0.599986525493096,3,-0.027500152587890625,-1.125,-2.3987503051757812,-1.9125003814697266,3.780000686645508,2,0.05612033965853258,-4.526316317823753,24.739999771118164,2.3214328289072457,24.5,6.764787721030428,24.915000915527344,0.05612033965853258
5985,2005-03-24,25.0,25.13999938964844,24.54999923706055,24.625,1266400.0,0.01667343818088418,-1.2476130963626364,-15.00022888532845,57.03245084380214,69.01739921499143,-0.3209442852543667,-0.6929512967527778,-2.2861963915915453,-2.305244850584927,32.32422607564362,0.5900001525878906,0.897250008961457,0.5852499961853042,-0.28207789034164676,1.452577882712255,0.1515860529218287,1.0189139394487796,-0.9295007324218716,87.1560210963225,23.966267477945564,0.4336639432634749,3,-0.40500068664550426,-1.5025005340576172,-2.771249771118164,-2.322500228881836,3.5499992370605504,3,0.03879997253417944,1.253961526118471,24.59000015258789,-4.526316317823753,24.739999771118164,2.3214328289072457,24.5,0.03879997253417944
5986,2005-03-28,25.059999465942386,25.1200008392334,24.899999618530273,25.0,1237200.0,0.002399978637695366,1.4444279613872613,0.15999857584636365,56.562495715919745,65.83655762959684,-0.34337245432926267,-0.6529308157890163,-2.3183266576017836,-2.322913260529493,32.558379765345585,0.220001220703125,0.8887944531454792,0.5604994773864789,-0.19954816891868887,1.3205471236916466,0.180475654233895,0.9405233005390627,-0.9467201934814469,92.6605584856004,32.25678783593491,0.38002382315258326,3,-0.4650001525878906,-1.5625000000000036,-2.7824993133544957,-2.3824996948242223,3.5500011444091726,0,0.05327218756072227,-1.2476130963626364,25.0,1.253961526118471,24.59000015258789,-4.526316317823753,24.739999771118164,0.05327218756072227
5987,2005-03-29,25.795000076293945,26.42499923706055,25.770000457763672,26.125,3276000.0,0.029329633919204845,-2.4473696098459747,-5.500047684139929,67.06190709537995,64.5366520091844,-1.0132688994852934,-1.2807191403982259,-3.0050594094996974,-3.0104798658672642,33.18248719155536,1.364999771118164,0.8585925451577623,1.1857501029968276,0.34316463729913593,2.0283355686945193,0.76445737014798,1.6070428358456752,-1.6406519991455042,68.81190035323726,10.035440714540243,0.4212927328488459,3,-0.5575008392333949,-1.6550006866455078,-3.4837498664855957,-3.1175003051757812,3.2800006866455043,1,0.023454139966928356,1.4444279613872613,25.059999465942386,-1.2476130963626364,25.0,1.253961526118471,24.59000015258789,0.023454139966928356
5988,2005-03-30,26.170000076293945,26.170000076293945,25.59000015258789,25.7450008392334,729800.0,0.014537701061867025,1.7294163053917477,-1.2878767736901424,77.65954370791229,64.44754214980891,-1.2457092606509335,-1.547205547644392,-3.320636065455421,-3.346081685622302,33.52736298659655,0.5799999237060547,0.7967255782622402,1.441500091552733,0.4316116060290227,2.451388577076443,0.9365558487908778,1.946444334314588,-1.879412929550778,87.3762701109755,21.557653083160787,0.5049442427618557,3,-0.9325008392333949,-2.030000686645508,-3.8587498664855957,-3.4925003051757812,2.789999008178711,2,0.017004191575349603,-2.4473696098459747,25.795000076293945,1.4444279613872613,25.059999465942386,-1.2476130963626364,25.0,0.017004191575349603
5989,2005-03-31,26.20000076293945,26.40500068664551,26.07500076293945,26.170000076293945,1300800.0,0.001146377017884781,-2.00000866979354,0.07058997765031343,76.23760292787006,64.7103347776004,-1.1540845946280882,-1.4976556611912244,-3.288833619610873,-3.3417781223285026,33.37819395216057,0.3299999237060618,0.7065592828569969,1.3722507476806598,0.19805214804095428,2.5464493473203653,0.7851514478608088,1.9593500475005108,-1.7813488907772381,88.00008138020794,19.165861048273115,0.587099299819852,3,-0.9625015258788991,-2.060001373291012,-3.8887505531311,-3.5225009918212855,2.8999996185302805,3,0.05725190672978098,1.7294163053917477,26.170000076293945,-2.4473696098459747,25.795000076293945,1.4444279613872613,25.059999465942386,0.05725190672978098
5990,2005-04-01,26.170000076293945,26.415000915527344,26.01499938964844,26.229999542236328,1119400.0,-0.001145064342438551,-1.162165505935987,-1.9999364231676346,73.79514075003505,64.91498839538491,-1.0336930867402394,-1.3834294474004594,-3.1983608090043063,-3.2826483549559278,33.174147643526155,0.4000015258789027,0.6645616664751977,1.2437500953674316,-0.034616247559579705,2.522116438294443,0.6045669239039242,1.882933266830939,-1.6309673622378327,83.27873937356382,13.096347726676967,0.6391831714635059,4,-0.9325008392333949,-2.020000457763672,-3.8637499809265137,-3.4925003051757812,3.3449993133544957,4,0.08406575301970753,-2.00000866979354,26.20000076293945,1.7294163053917477,26.170000076293945,-2.4473696098459747,25.795000076293945,0.08406575301970753
5991,2005-04-04,26.10000038146973,26.31999969482422,25.9950008392334,26.05500030517578,843400.0,-0.0026748068253780177,-2.9394037476735986,-0.7500079473567683,71.3414283114117,66.05456200596434,-0.8693449995478773,-1.25532083127651,-3.0690675215399033,-3.185786468766562,32.63885554884766,0.3249988555908203,0.6116739352773841,1.0960003852844267,-0.2708234105821603,2.4628241811510136,0.4125884873511332,1.7794122832177202,-1.4478096760333514,61.07793869066671,-8.824713648252697,0.683411897933293,4,-0.6850004196166992,-1.9500007629394567,-3.7937502861022985,-3.422500610351566,3.4499988555908203,0,0.09386968658170014,-1.162165505935987,26.170000076293945,-2.00000866979354,26.20000076293945,1.7294163053917477,26.170000076293945,0.09386968658170014
5992,2005-04-05,25.80500030517578,26.10000038146973,25.71500015258789,26.10000038146973,1446800.0,-0.01130268475028029,1.610170368215136,-6.555546136565492,70.90908775645147,67.41678479898603,-0.41321764494846036,-0.9155051706844439,-2.7061795382894616,-2.8673627954778844,31.73900057924109,0.3850002288818395,0.5781514888974577,0.7427502632141127,-0.6576427883241145,2.14314331475234,0.042553737445000905,1.4429467889832246,-1.0464410878419521,26.0606004559137,-45.49636292057568,0.7001965257691128,4,-0.39000034332275035,-0.9975004196166992,-3.286250591278076,-3.130000114440918,3.7649993896484375,1,0.10869987490808786,-2.9394037476735986,26.10000038146973,-1.162165505935987,26.170000076293945,-2.00000866979354,26.20000076293945,0.10869987490808786
5993,2005-04-06,25.82999992370605,26.0049991607666,25.70000076293945,25.729999542236328,1278800.0,0.0009687897010122182,-2.812529057638309,-0.3389842562958491,69.03224893465429,68.84798956038185,-0.298758390544549,-0.8809209384788694,-2.6495118301216785,-2.866958923505031,30.855402741192496,0.304998397827152,0.5603890777552714,0.7012498855590792,-0.7129709786524536,2.115470749770612,-0.005860546546688994,1.4083603176648474,-0.9714543051886189,18.181696926368264,-52.41108296237539,0.7071104321057667,4,-0.3425006866455007,-0.8675003051757777,-3.248750209808346,-3.194999694824215,3.72500038146973,2,0.1256291462957082,1.610170368215136,25.80500030517578,-2.9394037476735986,26.10000038146973,-1.162165505935987,26.170000076293945,0.1256291462957082
5994,2005-04-07,26.07500076293945,26.10000038146973,25.8799991607666,25.95000076293945,1243600.0,0.009485127369611268,1.5143106267028337,1.2499952316466523,68.98222870535223,70.17574265610963,-0.3475031916069966,-1.0219832318177744,-2.8031565456798653,-3.089344515660418,30.93645816963258,0.270000457763679,0.6234889457575399,0.8470006942749002,-0.5386001321902825,2.232601520740083,0.1542002810423071,1.5398011075074933,-1.1224679273094296,52.44754125474144,-15.709653089746453,0.6928004132325914,4,-0.4125013351440394,-0.9250011444091761,-3.4212508201599086,-3.4450006484985316,2.804998397827152,3,0.1106423101484113,-2.812529057638309,25.82999992370605,1.610170368215136,25.80500030517578,-2.9394037476735986,26.10000038146973,0.1106423101484113
5995,2005-04-08,26.03000068664551,26.229999542236328,25.934999465942386,26.13999938964844,925800.0,-0.0017257938629822167,1.0344902428918388,-0.8799896240234375,67.8399854492278,71.42879707092163,-0.15760658323863197,-0.8899002078273135,-2.6647949734703467,-3.0212822456563906,31.08038762071248,0.29500007629394176,0.6891236891304047,0.7177505493164098,-0.6465328766231657,2.0820339752559853,0.03560883634662204,1.3998922622861976,-0.9891198669296593,53.22588584191214,-12.051085872202442,0.6821417129697886,4,-0.022500991821292615,-0.807500839233402,-3.1112504005432164,-3.300000190734867,3.5399990081787074,4,0.1179408226600338,1.5143106267028337,26.07500076293945,-2.812529057638309,25.82999992370605,1.610170368215136,25.80500030517578,0.1179408226600338
5996,2005-04-11,26.524999618530273,26.53499984741211,26.1299991607666,26.15500068664551,1340200.0,0.019016477865047454,1.0769298485856253,-3.3636663140919723,81.59125845139971,73.04316944381273,-0.47264488281451733,-1.299106895557344,-3.0592391159438534,-3.489627462274246,30.735132783060436,0.504999160766598,0.7979547573118673,1.1159995079040534,-0.3058550358394285,2.5378540516475354,0.4050722360323107,1.8269267797757962,-1.4010716937737406,98.80236648544933,29.96876687438443,0.7109272718717413,4,-0.46249961853027344,-1.2474994659423828,-3.6062493324279785,-3.794999122619629,3.360000610351566,0,0.1127238384210707,1.0344902428918388,26.03000068664551,1.5143106267028337,26.07500076293945,-2.812529057638309,25.82999992370605,0.1127238384210707
5997,2005-04-12,26.47500038146973,26.649999618530273,26.209999084472656,26.489999771118164,1067800.0,-0.0018849854016816936,1.6268760390808263,-0.04053900796963808,78.77281860003775,73.16686665404889,-0.35318492138985746,-1.1692594558281115,-2.9015511899605606,-3.4080448212579775,30.34024974172128,0.4400005340576172,0.8832871155423234,0.977250289916995,-0.4794279393399492,2.4339285191739393,0.2489111752885229,1.7055894045454671,-1.2381867029007516,81.57900548714791,12.03499439270766,0.7283391146284725,4,-0.30000019073486683,-1.1400003433227575,-3.44875001907349,-3.6374998092651403,3.2150001525878835,1,0.11614726388231,1.0769298485856253,26.524999618530273,1.0344902428918388,26.03000068664551,1.5143106267028337,26.07500076293945,0.11614726388231
5998,2005-04-13,27.104999542236328,27.209999084472656,26.31999969482422,26.479999542236328,1969600.0,0.023796001952375523,1.1317374023482114,-41.66836215667315,85.97997365184003,74.24935229004556,-0.934923862259275,-1.6740126542447413,-3.4243145088437608,-4.001279004846836,30.604190900268925,0.8899993896484375,0.9937610092560831,1.4732494354248047,-0.05902893499582618,3.0055278058454356,0.707110250214491,2.2393886206351183,-1.7268672696712208,92.10529712334522,19.584594470886287,0.7661391852103152,4,-0.6499996185302734,-1.489999771118164,-4.023749828338623,-4.212499618530273,2.5150012969970703,2,0.09094263767637423,1.6268760390808263,26.47500038146973,1.0769298485856253,26.524999618530273,1.0344902428918388,26.03000068664551,0.09094263767637423
5999,2005-04-14,26.7549991607666,27.26000022888184,26.70000076293945,27.20499992370605,1288600.0,-0.012912761017551011,-1.0000068119891008,-0.7200012207031193,75.5458432842163,74.44387479384348,-0.5564326529781631,-1.2208170761503538,-2.9795728612478385,-3.621843966520796,31.035655394371243,0.5599994659423899,0.9954655867828457,1.0179990768432603,-0.5195121748748832,2.555510328561404,0.24924345098418854,1.786754702702332,-1.1570428707725888,61.886733786106184,-8.419895254294637,0.7687556258590725,4,-0.27499866485595703,-1.1149988174438477,-3.6224989891052246,-3.8599987030029297,2.9950008392333984,3,0.10465338188143503,1.1317374023482114,27.104999542236328,1.6268760390808263,26.47500038146973,1.0769298485856253,26.524999618530273,0.10465338188143503
6000,2005-04-15,26.649999618530273,26.82500076293945,26.45000076293945,26.70000076293945,1451200.0,-0.003924483107078491,1.4999904632932748,0.11111346585851034,72.84483278360047,74.61091973519778,-0.42039371187815533,-1.0308415097655015,-2.7768421524287703,-3.492431818285308,30.922277081830813,0.375,0.9191416673713455,0.8254995346069336,-0.7106331628295273,2.3616322320433945,0.05743318588870139,1.5935658833251658,-0.8193571770919661,46.01769612757941,-20.574766550196742,0.7680663487182307,4,-0.1699991226196289,-0.9949998855590785,-3.4499993324279785,-3.7549991607666016,3.25,4,0.08367728233233307,-1.0000068119891008,26.7549991607666,1.1317374023482114,27.104999542236328,1.6268760390808263,26.47500038146973,0.08367728233233307
6001,2005-04-18,26.3700008392334,26.739999771118164,25.96500015258789,26.60000038146973,1335600.0,-0.010506520949523201,2.039224192740084,4.599885561701714,59.50415203314069,73.34370465482993,-0.10959247783726411,-0.6706324356779874,-2.3989001029759898,-3.1862871815055485,30.329171407863555,0.7749996185302734,0.8457087015335709,0.4727507591247573,-1.0192012298350477,1.9647027480845622,-0.2732252353551452,1.2187267536046598,0.889999389648441,31.274182454455524,-33.59017180205893,0.7459759944799031,4,0.1099996566772461,-0.7150011062622035,-2.841250419616699,-3.4750003814697266,3.219999313354492,0,0.12134997170079154,1.4999904632932748,26.649999618530273,-1.0000068119891008,26.7549991607666,1.1317374023482114,27.104999542236328,0.12134997170079154
6002,2005-04-19,26.38999938964844,26.489999771118164,26.17499923706055,26.489999771118164,747800.0,0.0007583826233819035,5.299986648610431,0.43478513260243584,54.119843097138585,71.68677067288372,-0.04233411699239298,-0.5710553080202949,-2.337885161190915,-3.18135486689674,31.183583272760117,0.31500053405761363,0.7901714353079292,0.3982493400573759,-0.9539428538115331,1.7504415339262849,-0.2778467568770786,1.0743454369918304,0.8441008377075185,32.818471970814066,-27.9921256551335,0.6760960969344547,4,0.1800003051757777,-0.7349996566772461,-2.663749217987064,-3.374999046325687,2.6850013732910085,1,0.13243656385245406,2.039224192740084,26.3700008392334,1.4999904632932748,26.649999618530273,-1.0000068119891008,26.7549991607666,0.13243656385245406
6003,2005-04-20,26.10000038146973,26.45499992370605,26.03499984741211,26.45499992370605,1131400.0,-0.010988973659941226,1.3662006640805766,3.5499818802571648,48.29350569373924,69.3880236715934,0.32407177503563744,-0.18334452733824236,-1.9708287965507338,-2.8696145863637703,31.831883244973714,0.42000007629394176,0.7428085686177539,0.04025030136108754,-1.176939906081497,1.257440508803672,-0.5683448023602047,0.6488454050823798,1.108717844390867,10.424727484818783,-45.00726837638988,0.608595103721292,4,0.4974994659423828,-0.44500064849853516,-2.196250438690189,-3.050000190734867,3.0749988555908203,2,0.1375478965562269,5.299986648610431,26.38999938964844,2.039224192740084,26.3700008392334,1.4999904632932748,26.649999618530273,0.1375478965562269
6004,2005-04-21,25.96999931335449,26.51000022888184,25.85000038146973,26.364999771118164,1429600.0,-0.004980883763033961,-1.0787451715417058,1.11267878058481,46.69965189255874,67.03909772085238,0.48903979608930115,0.058334377120655034,-1.7499911481089008,-2.7196050224085333,32.69160756373031,0.6599998474121094,0.7159062035037032,-0.1587507247924833,-1.1629568759593951,0.8454554263744285,-0.6608538003759392,0.3433523507909726,1.2138445510406548,12.307577942059023,-37.966074700106134,0.5021030755834555,4,0.5850009918212962,-0.3149995803832937,-2.0012493133544886,-2.9199991226196254,3.245000839233402,3,0.14054684722313326,1.3662006640805766,26.10000038146973,5.299986648610431,26.38999938964844,2.039224192740084,26.3700008392334,0.14054684722313326
6005,2005-04-22,25.96999931335449,26.23500061035156,25.649999618530273,25.84499931335449,876800.0,0.0,-1.2718512044087757,-0.3164553294639121,47.804032502303514,63.28496150428615,0.5359996221866332,0.14201129919070254,-1.6547026830441744,-2.6969983301495866,32.87777203214611,0.5850009918212855,0.7013964404181436,-0.20725069046021005,-1.0649247399816488,0.6504233590612287,-0.6360877152209277,0.22158633430050756,1.160490811723637,29.357766057598095,-18.741659071158413,0.4288370247607187,4,0.48500061035156605,-0.3149995803832937,-2.0012493133544886,-2.9199991226196254,3.245000839233402,4,0.14555259093525397,-1.0787451715417058,25.96999931335449,1.3662006640805766,26.10000038146973,5.299986648610431,26.38999938964844,0.14555259093525397
6006,2005-04-25,26.395000457763672,26.57500076293945,26.09499931335449,26.13500022888184,2356200.0,0.01636508107994583,-1.8235208320476917,2.080001831054659,59.54693934994521,61.1487526987203,0.1012682872969144,-0.1874579063877455,-1.9817030729172664,-3.0956540405792836,33.26585023261418,0.6050014495849609,0.6808905742190916,0.15100040435790874,-0.5302025247883257,0.8322033335041432,-0.18960106021521028,0.49160186893102775,0.6466602369215835,80.54053162380151,28.42839436630178,0.34060146457311763,4,0.05999946594238281,-0.7400007247924769,-2.426250457763672,-3.3450002670288086,2.8850002288818395,0,0.13279026709528474,-1.2718512044087757,25.96999931335449,-1.0787451715417058,25.96999931335449,1.3662006640805766,26.10000038146973,0.13279026709528474
6007,2005-04-26,26.399999618530273,26.6299991607666,26.045000076293945,26.42499923706055,1975000.0,0.00018939801780271104,1.6896542652314033,-0.09615229431832184,59.283395109974094,58.18246619406854,0.09444315755751376,-0.15263366988839522,-1.8987120456126085,-3.074330583724894,32.18472678840916,0.5849990844726562,0.6695063095318865,0.1257495880126953,-0.5245315590039361,0.7760307350293267,-0.19939098549562217,0.4508901615210128,0.558161411585683,76.53064799280656,19.295131695910065,0.32514057350831616,4,0.05500030517578125,-0.7449998855590785,-2.4312496185302734,-3.34999942779541,3.2150001525878906,1,0.12083335530878347,-1.8235208320476917,26.395000457763672,-1.2718512044087757,25.96999931335449,-1.0787451715417058,25.96999931335449,0.12083335530878347
6008,2005-04-27,26.614999771118164,26.729999542236328,26.15500068664551,26.375,1677200.0,0.008143945291460675,1.4468072154698224,-9.600137331195706,58.88157667710489,56.3308810155006,-0.22056808434009767,-0.3505595766054377,-2.0410746740511527,-3.2598140971185217,31.489827351858636,0.5749988555908168,0.5691064987756818,0.3184997558593743,-0.34703565260655367,0.9840351643253022,-0.01426794837358969,0.6512674600923383,0.26467157430264976,89.35187229240363,30.209034454291405,0.33276770423296415,4,-0.3774995803833008,-0.7824993133544886,-2.646249771118164,-3.564999580383301,3.510000228881836,2,0.09242911940547183,1.6896542652314033,26.399999618530273,-1.8235208320476917,26.395000457763672,-1.2718512044087757,25.96999931335449,0.09242911940547183
6009,2005-04-28,27.70000076293945,28.63500022888184,27.170000076293945,28.0,6967200.0,0.0407665226808942,-1.1544110222262167,-1.2499980131766275,70.46570672710341,56.06653367588982,-1.293442960500382,-1.3886175966286203,-3.034174644550337,-4.311004807032038,31.26270530894625,2.0200004577636754,0.5149710071549265,1.3285007476806605,0.4163656240721991,2.240635871289122,0.8724331858764316,1.7845683094848894,-2.050001144409176,68.6767412140573,8.422530917129265,0.45606756180423,4,-0.5575008392333949,-1.1800003051757741,-3.6862506866455043,-4.61250019073486,2.7899990081787145,3,0.053249040920408275,1.4468072154698224,26.614999771118164,1.6896542652314033,26.399999618530273,-1.8235208320476917,26.395000457763672,0.053249040920408275
6010,2005-04-29,28.3700008392334,28.44499969482422,27.7549991607666,27.82500076293945,3405800.0,0.024187727719861885,-1.0145904510509858,-1.816671541014448,71.68040436713635,57.41945060188934,-1.892857024581506,-1.9872349418468964,-3.593566800077326,-4.9414384668354145,31.157445613065782,0.7449989318847692,0.3794334285354388,1.8885007858276381,0.6183281537273508,3.1586734179279254,1.2534144697774963,2.52358710187778,-2.6603012084960938,89.76836393682613,32.969610965050215,0.6350863160501429,4,-1.2275009155273438,-1.7775011062622035,-4.356250762939453,-5.282500267028809,2.029998779296875,4,0.029784959053858362,-1.1544110222262167,27.70000076293945,1.4468072154698224,26.614999771118164,1.6896542652314033,26.399999618530273,0.029784959053858362
6011,2005-05-02,28.54999923706055,28.85000038146973,28.32999992370605,28.46500015258789,1830000.0,0.006344673687081137,-1.9295838213644627,0.1559616010527218,73.66021154405755,59.590602651546995,-1.9345402801465355,-2.0809667510777636,-3.654071895031482,-5.080741430478479,31.202818902497743,0.520000457763679,0.3194609226635947,1.9459992408752491,0.3902709395170838,3.5017275422334144,1.1681350901961665,2.7238633915543318,-2.781793594360355,89.30477319893272,34.16828092898481,0.7778641506790824,5,-1.2999992370605504,-1.6749992370605504,-4.503749847412113,-5.429999351501468,2.0200004577636683,0,0.023292502041965202,-1.0145904510509858,28.3700008392334,-1.1544110222262167,27.70000076293945,1.4468072154698224,26.614999771118164,0.023292502041965202
6012,2005-05-03,28.61000061035156,29.0,28.3700008392334,28.70000076293945,2409000.0,0.0021016243395592937,-1.2105245546171521,-1.058836729198412,69.72479174145232,61.971856656848445,-1.8400150322822242,-2.023811697696704,-3.586099764703068,-5.1090252564527,31.93108457782909,0.6299991607666016,0.2810714481257719,1.8657505989074679,0.11925837170205256,3.612242826112883,0.9925044853047602,2.7389967125101755,-2.7185231781005825,86.29175803952657,34.35140571847465,0.8732461136027069,5,-1.2850008010864222,-1.3150005340576136,-4.5637512207031214,-5.490000724792477,2.219999313354492,1,0.023418387347099,-1.9295838213644627,28.54999923706055,-1.0145904510509858,28.3700008392334,-1.1544110222262167,27.70000076293945,0.023418387347099
6013,2005-05-04,29.07500076293945,29.19499969482422,28.82500076293945,28.82500076293945,2566600.0,0.01625306335784016,-1.9599914550781534,-2.7777730682829653,79.51657185732626,65.61818109737817,-2.0547063840150983,-2.3539267014927177,-3.907025054577577,-5.54790418064481,32.78266480653986,0.5849990844726598,0.3446140089049692,2.1685007095336886,0.19186555464315802,4.145135864424219,1.1801831320884233,3.156818286978954,-2.997011976623533,94.07412570418836,41.59944813486149,0.988317577445265,5,-1.6525011062622035,-1.6825008392333949,-4.386251449584957,-5.312500953674313,2.1749992370605504,2,0.018572622321889165,-1.2105245546171521,28.61000061035156,-1.9295838213644627,28.54999923706055,-1.0145904510509858,28.3700008392334,0.018572622321889165
6014,2005-05-05,28.959999084472656,29.145000457763672,28.729999542236328,29.145000457763672,974800.0,-0.003955345673227972,3.486463080190527,-0.7400054931640625,79.31471006126262,69.11936749281807,-1.6438372056073014,-2.120421276284059,-3.6506664581117505,-5.4129329678931875,33.480128398896284,0.41500091552734375,0.4374230942989783,1.909249114990235,-0.226559248118388,4.045057478098858,0.8413449334359235,2.9771532965445466,-2.6326494254760746,83.68051922249082,29.133735505713418,1.0679041815543118,5,-1.3399991989135742,-1.5374994277954102,-4.271249771118164,-5.1974992752075195,2.6100006103515625,3,0.04022793343774578,-1.9599914550781534,29.07500076293945,-1.2105245546171521,28.61000061035156,-1.9295838213644627,28.54999923706055,0.04022793343774578
6015,2005-05-06,29.10000038146973,29.21500015258789,28.915000915527344,29.084999084472656,991000.0,0.004834299082286053,1.4489649749710005,-0.08108748994785103,85.92101776041305,72.04982064953671,-1.4451268433887172,-2.1277226981871316,-3.6537961764187763,-5.52787628571302,34.06731086578845,0.2999992370605469,0.590312284231242,1.8957504272460959,-0.3685826673200019,4.160083521812194,0.763583879963047,3.0279169745291448,-2.5432387196069364,87.00567894050629,28.295830681096113,1.1321665472830484,5,-1.4700002670288121,-1.667500495910648,-4.411251068115238,-5.337500572204593,2.5,4,0.04776630142360938,3.486463080190527,28.959999084472656,-1.9599914550781534,29.07500076293945,-1.2105245546171521,28.61000061035156,0.04776630142360938
6016,2005-05-09,29.51499938964844,29.57500076293945,28.88500022888184,29.09499931335449,2964000.0,0.014261134114725849,1.5555441743166325,27.997584233941712,87.24669112799452,75.15685354042787,-1.5321316905943405,-2.4319188181384668,-3.954421724733212,-5.91762464118932,34.408812472932766,0.6900005340576101,0.7896230851701205,2.1612494468689007,-0.3004742850402202,4.622973178778022,0.9303875809143385,3.392111312823463,-2.692413878713136,95.02063260664195,31.671028712371985,1.2308618659545614,5,-1.6499986648559606,-1.9024991989135778,-4.821249961853031,-5.752499580383304,1.8850002288818324,0,0.029984761889990885,1.4489649749710005,29.10000038146973,3.486463080190527,28.959999084472656,-1.9599914550781534,29.07500076293945,0.029984761889990885
6017,2005-05-10,29.54999923706055,29.56999969482422,29.21999931335449,29.399999618530273,1371600.0,0.0011858325643192558,2.684204186116586,0.3571418840059788,93.78166304157862,79.0346409142583,-1.1994491204986168,-2.344963090712991,-3.879859209152354,-5.9240398722375325,34.63342623712946,0.3500003814697301,1.0095901226767339,2.042499351501469,-0.5677608493293,4.652759552332238,0.7373692510860828,3.3476294519168555,-2.3971238958847465,97.04124381523431,25.881780815586637,1.3051301004153846,5,-1.1774988174438512,-1.9374990463256871,-4.7674994468689,-5.787499427795414,1.9099998474121058,1,0.03451778287981888,1.5555441743166325,29.51499938964844,1.4489649749710005,29.10000038146973,3.486463080190527,28.959999084472656,0.03451778287981888
6018,2005-05-11,29.56999969482422,29.770000457763672,29.434999465942386,29.56999969482422,1679200.0,0.0006768344595617926,-1.4814846211447288,0.0,96.99734814058598,81.98260107131192,-0.845070010032785,-2.2881372139045197,-3.7937699564595917,-5.906826112978756,34.327090894653644,0.3350009918212855,1.1771782868244998,1.939249801635743,-0.8195453072335752,4.698044910505061,0.5598522472010856,3.3186473560704,-2.126469303036778,80.76917433884752,2.075895567984219,1.379397554434659,5,-0.807499885559082,-1.859999656677246,-4.458749771118164,-5.807499885559082,1.1200008392333949,2,0.0426107623228138,2.684204186116586,29.54999923706055,1.5555441743166325,29.51499938964844,1.4489649749710005,29.10000038146973,0.0426107623228138
6019,2005-05-12,29.55500030517578,29.8700008392334,29.26499938964844,29.649999618530273,1571000.0,-0.0005072502469812834,1.2616802438546009,-100.0,96.61896066698125,84.75355177129468,-0.6026413031682907,-2.1635390175590885,-3.6845301264731027,-5.849451966167486,33.79872369363811,0.6050014495849574,1.3681562395702755,1.7842503547668471,-1.0699548395196565,4.638455549053351,0.3571477576235971,3.211352951910097,-1.7857641041516672,68.02027016560025,-16.21493500159275,1.4271025971432516,5,-0.4549999237060547,-1.7950000762939453,-4.330000877380371,-5.7925004959106445,1.1450004577636683,3,0.057350691162990186,-1.4814846211447288,29.56999969482422,2.684204186116586,29.54999923706055,1.5555441743166325,29.51499938964844,0.057350691162990186
6020,2005-05-13,28.8799991607666,29.545000076293945,28.48500061035156,29.545000076293945,1820800.0,-0.022838813650459366,2.187963929649059,7.00006023249744,80.34184132827755,85.49595508065246,0.17021040354401507,-1.3838569736800288,-2.920705531128629,-5.127906711884368,33.27358972051204,1.0699996948242223,1.551675466411524,0.9977492332458482,-1.8463220605175046,3.841820527009201,-0.4242864136358264,2.419784880127523,-0.7746406176290037,28.519746219387933,-53.86195636304655,1.4220356468816757,5,0.24000167846679688,-1.1199989318847656,-3.4737496376037598,-5.117499351501465,1.8650016784667969,4,0.09314406552033327,1.2616802438546009,29.55500030517578,-1.4814846211447288,29.56999969482422,2.684204186116586,29.54999923706055,0.09314406552033327
6021,2005-05-16,29.56999969482422,29.56999969482422,28.93000030517578,28.95000076293945,1507000.0,0.0238919859455875,1.0645177168382258,-0.932327937312856,83.15896538803939,86.98864104138435,-0.40218091200138417,-1.9202835487896337,-3.523155461260899,-5.774063520734423,33.872193869944695,0.6900005340576172,1.6179306603353396,1.5277498245239265,-1.31815673078113,4.373656379828983,0.10479654687139828,2.9507031021764547,-1.1822983843112915,78.33927113128483,-4.58498827795303,1.422953277652528,5,-0.3924989700317383,-1.8099994659423828,-3.9549999237060547,-5.807499885559082,1.1149997711181676,0,0.0686506833816718,2.187963929649059,28.8799991607666,1.2616802438546009,29.55500030517578,-1.4814846211447288,29.56999969482422,0.0686506833816718
6022,2005-05-17,29.88500022888184,29.989999771118164,29.15500068664551,29.56999969482422,1394400.0,0.01065270670641083,2.1809512045369366,0.5080662527918123,83.50406952747835,87.43169633806794,-0.5780960205543124,-2.0659442370162573,-3.7482025342397947,-6.040069415045416,34.66462488938302,0.8349990844726527,1.640861811218226,1.668000316619878,-1.1799415170256964,4.515942150265452,0.2440293997970926,3.0919712334426634,-1.3999996185302805,93.02328233971635,10.461306263411771,1.4239709168227865,5,-0.6475000381469762,-2.0650005340576207,-4.215000152587894,-6.0675001144409215,0.9149990081787109,1,0.05069430744672676,1.0645177168382258,29.56999969482422,2.187963929649059,28.8799991607666,1.2616802438546009,29.55500030517578,0.05069430744672676
6023,2005-05-18,29.690000534057614,30.0,29.51000022888184,29.934999465942386,1993000.0,-0.006525002286457138,1.6133321126301894,-0.7777730682829791,74.93731807901958,86.94531945115203,-0.320375283292492,-1.674028970107539,-3.4591473570463087,-5.795993068016898,35.822439439263135,0.4899997711181605,1.6379631674179933,1.2935006141662555,-1.4429899940029678,4.029991222335479,-0.07474468991835437,2.6617459182508654,-0.9341000747680646,79.5379808031261,-4.582911363412293,1.3682453040846112,5,-0.4475002288818324,-1.865000724792477,-3.9350004196166957,-5.815000534057614,0.9750003814697301,2,0.059615982437745796,2.1809512045369366,29.88500022888184,1.0645177168382258,29.56999969482422,2.187963929649059,28.8799991607666,0.059615982437745796
6024,2005-05-19,29.6200008392334,29.854999542236328,29.55500030517578,29.76499938964844,1343400.0,-0.002357685872855342,-1.1818156597007885,0.5918333982094174,68.4365607442141,85.0026020049077,-0.16417340502259137,-1.3877082585553993,-3.280748819394134,-5.675947331880266,37.45497348371271,0.2999992370605469,1.6703029375323801,1.0410008430480957,-1.493507633332051,3.5755093194282423,-0.22625339514197762,2.308255081238169,-0.6152804718017606,74.91753703908877,-8.138316595199015,1.2672542381900729,5,-0.3775005340576172,-1.7950010299682617,-3.585000991821289,-5.465001106262207,1.014999389648441,3,0.036124229051571755,1.6133321126301894,29.690000534057614,2.1809512045369366,29.88500022888184,1.0645177168382258,29.56999969482422,0.036124229051571755
6025,2005-05-20,29.75,29.78499984741211,29.459999084472656,29.63500022888184,1609200.0,0.004388897943392811,2.5135319043642323,-0.7931097986082354,67.96406193964559,82.8600876506467,-0.21486964236760997,-1.2859295863472795,-3.3068242292339285,-5.745215815078055,39.52628621423424,0.3250007629394531,1.6245065020035767,0.9819999694824233,-1.2827258285534455,3.246725767518292,-0.15036292953551111,2.1143628685003577,-0.5462237060546897,76.63550735488103,-5.397334620111835,1.1323628990179349,5,-0.5074996948242188,-1.9250001907348633,-3.689999580383301,-5.482500076293945,1.3850002288818395,4,0.031932798754267244,-1.1818156597007885,29.6200008392334,1.6133321126301894,29.690000534057614,2.1809512045369366,29.88500022888184,0.031932798754267244
6026,2005-05-23,29.899999618530273,29.90500068664551,29.489999771118164,29.78499984741211,1279800.0,0.005042003984210952,5.639913331400262,1.0000000000000309,68.80463813504801,80.08486266103219,-0.34029994370783,-1.2225612178489023,-3.3569127232719467,-5.832676645913271,41.211516942411066,0.4150009155273473,1.593766397588503,0.9567496299743645,-1.0641263710913407,2.9776256310400697,-0.0536883705584863,1.9671876305072153,-0.5369785833740259,88.16562571243475,6.395914863977424,1.010438000532852,5,-0.6574993133544922,-2.0749998092651367,-3.8324995040893555,-5.497499465942383,1.5599994659423828,0,0.028260910751966684,2.5135319043642323,29.75,-1.1818156597007885,29.6200008392334,1.6133321126301894,29.690000534057614,0.028260910751966684
6027,2005-05-24,29.59000015258789,29.92499923706055,29.54999923706055,29.75,1252800.0,-0.010367875247405123,-2.1249781451165193,-1.3913057900585475,57.86258243819033,75.73655536076602,-0.02685357815034095,-0.6970599376171549,-2.9520905937607544,-5.462822986087588,42.91102022926321,0.375,1.5208186230636471,0.4872501373291023,-1.1568827978245935,2.131383072482798,-0.3348163302477438,1.3093166049059484,-0.13000106811523438,24.074231057234492,-53.82000764933432,0.8220664675768473,5,-0.3474998474121094,-1.765000343322754,-3.5225000381469727,-5.1875,1.5,1,0.037005721788032186,5.639913331400262,29.899999618530273,2.5135319043642323,29.75,-1.1818156597007885,29.6200008392334,0.037005721788032186
6028,2005-05-25,29.07500076293945,29.614999771118164,28.96500015258789,29.614999771118164,1577600.0,-0.017404507840240724,1.407410416261943,3.3749970197649413,51.564649011448196,70.73052073237345,0.45879310328385614,0.012317572048072378,-2.337432363041586,-4.889079076605356,44.06419394866795,0.6499996185302734,1.3767267569582025,-0.15074930191040536,-1.3069099868787504,1.0054113830579396,-0.7288296443945761,0.42733104057376536,0.9249992370605504,11.458407839209944,-62.989744744306506,0.578080342484172,5,0.16749954223633168,-1.2500009536743129,-2.9625010490417445,-4.672500610351559,1.614999771118164,2,0.05932926668465899,-2.1249781451165193,29.59000015258789,5.639913331400262,29.899999618530273,2.5135319043642323,29.75,0.05932926668465899
6029,2005-05-26,29.17499923706055,29.46500015258789,29.05500030517578,29.17499923706055,1067200.0,0.0034393283403990615,-2.416695806974499,-0.0,51.03162213995807,67.47382971144907,0.33438723277655313,0.03002766094273923,-2.3418088002160573,-4.925163371495611,43.17006093532368,0.4099998474121094,1.2050991234502355,-0.12450075149535778,-1.0323895058994843,0.7833880029087688,-0.578445128697421,0.3294436257067055,0.8043007659912078,21.874925494123264,-48.8786556054924,0.45394437720206265,5,0.2900009155273402,-1.3499994277954137,-3.0487494468688965,-4.67499923706055,1.8450012207031214,3,0.051071181402948085,1.407410416261943,29.07500076293945,-2.1249781451165193,29.59000015258789,5.639913331400262,29.899999618530273,0.051071181402948085
6030,2005-05-27,29.21500015258789,29.28499984741211,28.73500061035156,29.15500068664551,1163800.0,0.001371068263012143,4.500023841994371,100.0,45.398782338644615,63.27825381707188,0.38767134076483245,0.059635367461957856,-2.291810825679576,-4.898133243973149,41.990320264963955,0.5499992370605504,1.0154128785402499,-0.1267498016357429,-0.9244721931298869,0.6709725898584011,-0.5256109973828131,0.27211139411132734,0.7440138534545895,40.33614253520591,-26.218109530207485,0.39886119574707124,5,0.15250015258789062,-1.390000343322754,-3.1100001335144007,-4.657500267028809,1.1749992370605504,4,0.048605170935388964,-2.416695806974499,29.17499923706055,1.407410416261943,29.07500076293945,-2.1249781451165193,29.59000015258789,0.048605170935388964
6031,2005-05-31,29.21500015258789,29.415000915527344,29.19499969482422,29.19499969482422,1005200.0,0.0,-20.999618539004388,0.33334392980896527,44.806213287217815,58.97849201259847,0.371037540424517,0.11806316509553483,-2.2004399640935155,-4.832657079610794,40.50769923592631,0.220001220703125,0.818971711864684,-0.15999984741210938,-0.8693063759367874,0.5493066811125686,-0.5146531116744484,0.19465341685022963,0.6950533176269538,40.33614253520591,-21.437970932965044,0.3546532642623397,5,0.15250015258789062,-1.192500114440918,-3.1600003242492676,-4.657500267028809,1.129999160766598,1,0.06571966682409469,4.500023841994371,29.21500015258789,-2.416695806974499,29.17499923706055,1.407410416261943,29.07500076293945,0.06571966682409469
6032,2005-06-01,29.28000068664551,29.28000068664551,28.95000076293945,29.21999931335449,1909600.0,0.002224902745785684,9.999745692668526,3.0000000000003553,45.56576243524789,55.71498582995718,0.23601197036599686,0.11155023498808347,-2.1580516886775456,-4.831138747418933,38.657577254268986,0.3299999237060618,0.7385952680741177,-0.1284993171691866,-0.7425721085770505,0.48557347423867725,-0.43553571287311854,0.17853707853474532,0.5830506691748027,61.93188591443422,2.45474746130607,0.30703639570393254,6,0.04999923706054332,-1.2575006484985387,-3.2250008583068883,-4.722500801086429,0.6949996948242188,2,0.07445349544754043,-20.999618539004388,29.21500015258789,4.500023841994371,29.21500015258789,-2.416695806974499,29.17499923706055,0.07445349544754043
6033,2005-06-02,29.614999771118164,29.71999931335449,29.1299991607666,29.28000068664551,853400.0,0.011441225294282376,1.1651454489458952,5.583190285459258,50.83564756642915,53.7593288102033,-0.1237594146451535,-0.1906963037590259,-2.3872922141133692,-5.096995649640462,36.81828728420518,0.5900001525878871,0.5691850268247762,0.17949981689453054,-0.42014851535234854,0.7791481491414096,-0.120324349228909,0.4793239830179701,0.2029295548834007,89.3401339599518,29.665394189087642,0.29982416612343965,6,-0.2849998474121094,-1.5374994277954102,-3.559999942779541,-5.057499885559082,0.43499946594238637,3,0.04980585490019851,9.999745692668526,29.28000068664551,-20.999618539004388,29.21500015258789,4.500023841994371,29.21500015258789,0.04980585490019851
6034,2005-06-03,30.125,30.28499984741211,29.78000068664551,29.795000076293945,1814400.0,0.017221010731839126,-1.8055610009378187,0.9850770912569282,68.17520890356597,53.782789583972225,-0.6197673913625863,-0.641850532760472,-2.778591448487685,-5.534106302386455,35.37888388974739,0.6700000762939453,0.3745210574916058,0.6312500000000014,0.0005538164772289633,1.2619461835227739,0.3159019082386152,0.9465980917613876,-1.389999389648441,89.67742411825077,24.98520164727171,0.3153480917613871,6,-0.6149997711181641,-1.3975000381469727,-4.089999675750732,-5.567500114440918,-0.2999992370605504,4,0.018755204450045193,1.1651454489458952,29.614999771118164,9.999745692668526,29.28000068664551,-20.999618539004388,29.21500015258789,0.018755204450045193
6035,2005-06-06,30.489999771118164,30.57500076293945,29.95499992370605,30.15999984741211,1376000.0,0.012116174974876825,1.4799938965076933,1.0,64.8387273417498,53.342132829161315,-0.9708550941148424,-0.9458709935811243,-3.031419081231384,-5.818803386728412,33.930578282169535,0.6200008392333984,0.27671670476463817,0.9267498016357436,0.18260580173808094,1.6708938015334063,0.554677801686914,1.2988218015845732,-1.7239991760253943,94.76916973407474,30.489449455632567,0.37207199994883117,6,-0.8349990844726598,-1.3249998092651367,-3.658749580383301,-5.244999885559082,-1.7899990081787145,0,0.017382771092952165,-1.8055610009378187,30.125,1.1651454489458952,29.614999771118164,9.999745692668526,29.28000068664551,0.017382771092952165
6036,2005-06-07,30.399999618530273,30.524999618530273,30.30500030517578,30.489999771118164,1717800.0,-0.0029517924979830523,1.7499940395298381,-0.2727277981677889,58.95652300829406,53.46368178139506,-0.8967769045422962,-0.8286549009862938,-2.829914111456233,-5.663936296361712,32.12416542853035,0.2199993133544922,0.22623784971252192,0.7924996376037612,-0.03961554625556474,1.624614821463087,0.3764420456741,1.2085572295334224,-1.5616390167236354,89.23069880558916,27.405952703232103,0.4160575919296628,6,-0.7449989318847692,-0.9474992752075231,-3.5324997901916504,-5.154999732971191,-1.840000152587887,1,-0.00032895490155648854,1.4799938965076933,30.489999771118164,-1.8055610009378187,30.125,1.1651454489458952,29.614999771118164,-0.00032895490155648854
6037,2005-06-08,30.56999969482422,30.65500068664551,30.40500068664551,30.489999771118164,953800.0,0.005592107842998795,-1.0000152589055356,-0.8888865341414827,65.43860036580988,55.0052319318797,-1.020456931132518,-0.9679482300341746,-2.907829858727041,-5.761833842618707,30.277122181059802,0.2550010681152379,0.17257551514973812,0.9114996910095208,-0.024342602638856903,1.8473419846578985,0.44357854418533194,1.3794208378337096,-1.662173486572268,94.42617004777725,33.402740728519895,0.46792114682418867,6,-0.8749990463256836,-1.0574989318847656,-3.5074996948242188,-5.217499732971191,-1.6499996185302734,2,-0.007360169568723429,1.7499940395298381,30.399999618530273,1.4799938965076933,30.489999771118164,-1.8055610009378187,30.125,-0.007360169568723429
6038,2005-06-09,30.82999992370605,30.92499923706055,30.459999084472656,30.57500076293945,1510200.0,0.008505077902432934,1.0898987171408836,3.1874925494122976,69.90131971083555,57.10186499531052,-1.1234759742213,-1.189709443539293,-3.0829151742373426,-5.9446135925029715,28.290455113804892,0.4650001525878942,0.10708281278465392,1.1084999084472607,0.03781360399871758,2.1791862128958037,0.5731567562229891,1.6438430606715322,-1.817343246750486,91.7031062336224,31.097241316838208,0.5353431522242709,6,-0.9999999999999964,-1.1249999999999964,-3.51999998092651,-5.402500152587887,-1.9249992370605398,3,-0.027732713083105986,-1.0000152589055356,30.56999969482422,1.7499940395298381,30.399999618530273,1.4799938965076933,30.489999771118164,-0.027732713083105986
6039,2005-06-10,31.25,31.29999923706055,30.79999923706055,30.86000061035156,1800000.0,0.013623096896961062,1.0408252238224693,1.529414404643488,72.52253593893727,60.115615395343035,-1.3613433338876746,-1.5559898807642405,-3.4123362977820904,-6.283767749208721,26.79029375706404,0.5,0.12453580034422629,1.4437500000000014,0.17799103286784757,2.7095089671321553,0.8108705164339227,2.07662948356608,-2.084355918236035,96.28258270735843,36.14683154468428,0.6328794835660772,6,-1.125,-1.3575000762939453,-3.8425002098083496,-5.725000381469727,-2.5049991607666016,4,-0.03840002441406243,1.0898987171408836,30.82999992370605,-1.0000152589055356,30.56999969482422,1.7499940395298381,30.399999618530273,-0.03840002441406243
6040,2005-06-13,31.56999969482422,31.57999992370605,31.25,31.2549991607666,1286200.0,0.010239990234375052,-1.0307759121559938,0.8076949411166248,73.85715694817509,63.34349802433829,-1.4663591627585681,-1.7540600809489462,-3.6352039138889474,-6.52135767362477,27.09884842763708,0.32999992370605113,0.22211295552245858,1.6292496681213393,0.2149423540284623,3.0435569822142163,0.922096011074899,2.3364033251677796,-2.1909200975305936,99.21566808832775,40.86469179655731,0.7071536570464386,6,-1.3049993515014684,-1.5374994277954137,-4.048749923706055,-6.045000076293945,-2.7849998474121094,0,-0.05527396099946291,1.0408252238224693,31.25,1.0898987171408836,30.82999992370605,-1.0000152589055356,30.56999969482422,-0.05527396099946291
6041,2005-06-14,31.60000038146973,31.8700008392334,31.399999618530273,31.5,1016200.0,0.0009502910020753319,-2.1333295186506196,0.31746099024530194,81.21119033388673,67.30410112418704,-1.2543810948272025,-1.7119531907158212,-3.5634646135296038,-6.468735872776243,27.492037230034143,0.470001220703125,0.3288430944842986,1.5577503204345753,-0.025774753943579753,3.1412753948127303,0.765987783245496,2.3495128576236546,-1.9568103450066126,81.56993654323387,18.103137713280205,0.7917625371890775,6,-1.1000003814697301,-1.4224996566772496,-4.06875038146973,-6.065000534057621,-3.395000457763679,1,-0.09177213871905021,-1.0307759121559938,31.56999969482422,1.0408252238224693,31.25,1.0898987171408836,30.82999992370605,-0.09177213871905021
6042,2005-06-15,31.399999618530273,31.54999923706055,30.895000457763672,31.274999618530273,2337000.0,-0.006329137991300082,2.082352729981744,1.2499952316465635,90.01718254799385,71.65760501102757,-0.8068862866181021,-1.4678925931624107,-3.25244004260502,-6.1810878065522985,27.03493916940274,0.7049999237060582,0.4653562529549653,1.2819995880126953,-0.4110117797645927,2.9750109557899833,0.4354939041240513,2.1285052719013393,-1.4450560696793175,66.66662157573856,-3.239310520705857,0.8465056838886433,6,-0.5749988555908203,-1.222498893737793,-3.6612491607666016,-5.674999237060547,-2.805000305175785,2,-0.09044586583089953,-2.1333295186506196,31.60000038146973,-1.0307759121559938,31.56999969482422,1.0408252238224693,31.25,-0.09044586583089953
6043,2005-06-16,31.459999084472656,31.524999618530273,30.96500015258789,31.45000076293945,1627600.0,0.0019108110404872924,7.000027247956403,0.07998657226565342,89.87780992566326,74.06900512459393,-0.6455348612795078,-1.4635248753588286,-3.199235366842508,-6.146213581737996,26.542474717693587,0.5599994659423828,0.6214588051714536,1.2534991264343276,-0.5280435954891303,3.0350418483577855,0.36272776547259866,2.1442704873960565,-1.2369475149681577,61.68213636987522,-13.708701775306032,0.8907713609617294,6,-0.5474987030029297,-1.2824983596801758,-3.467498779296875,-5.73499870300293,-2.929998397827145,3,-0.08073741519694921,2.082352729981744,31.399999618530273,-2.1333295186506196,31.60000038146973,-1.0307759121559938,31.56999969482422,-0.08073741519694921
6044,2005-06-17,30.690000534057614,31.29999923706055,30.649999618530273,31.25,2785000.0,-0.02447547911071246,-1.0312446914720939,-56.009347577241044,70.51461283998684,74.69965906884251,0.23807331656957942,-0.6421793612194371,-2.33054441870571,-5.282300926767295,25.784049789058717,0.8099994659423828,0.7673842489215481,0.43000059127807333,-1.3416204538601129,2.2016216364162595,-0.455809931291018,1.3158111138471646,-0.23637606679107037,3.278760287164829,-73.38421400906668,0.8858105225690928,6,0.3975000381469762,-0.5124998092651332,-2.453750610351559,-4.210000038146969,-1.8299999237060547,4,-0.05816226185565665,7.000027247956403,31.459999084472656,2.082352729981744,31.399999618530273,-2.1333295186506196,31.60000038146973,-0.05816226185565665
6045,2005-06-20,30.70000076293945,30.864999771118164,30.415000915527344,30.67499923706055,1697400.0,0.0003258464877098355,1.5352080893177593,-0.04464562450399076,70.59640497804818,75.99297928770407,0.2916662198676505,-0.6085599046779002,-2.238250513976819,-5.197056145883568,25.04325571765979,0.4499988555908203,0.880524006459126,0.3925007820129345,-1.3724755001366624,2.157477064162535,-0.48998735906186397,1.274988923087733,1.1700000762939489,19.587619405929445,-59.122911922385384,0.8824881410747996,6,0.43750000000000355,-0.5225000381469691,-2.2700004577636683,-4.01500034332275,-1.7700004577636683,0,-0.06368077769125324,-1.0312446914720939,30.690000534057614,7.000027247956403,31.459999084472656,2.082352729981744,31.399999618530273,-0.06368077769125324
6046,2005-06-21,30.7450008392334,30.92499923706055,30.625,30.78000068664551,1216000.0,0.001465800494320213,-1.181800527118905,-1.3999084528537593,70.43236438933958,76.54784195698514,0.3360950826049205,-0.6187314269963693,-2.1942822049137725,-5.1458220904982,24.143879423901325,0.2999992370605504,0.8920687642543363,0.3952507972717285,-1.3691080495160648,2.159609644059522,-0.48692862612216814,1.2774302206656252,1.0959000015258802,29.074926142646273,-49.619921769208005,0.8821794233938964,6,0.39750003814697266,-0.44250011444091797,-2.3050003051757812,-3.872500419616699,-4.235000610351559,1,-0.06375023380451983,1.5352080893177593,30.70000076293945,-1.0312446914720939,30.690000534057614,7.000027247956403,31.459999084472656,-0.06375023380451983
6047,2005-06-22,30.684999465942386,31.045000076293945,30.63500022888184,31.0,1665800.0,-0.0019515814491195549,1.0246871718070627,9.000054495911792,66.16313067810538,76.13248762001513,0.4627922189910336,-0.4980231895087037,-2.042563460629797,-4.986164233375394,23.230517996933365,0.4099998474121058,0.8990373717272249,0.28049945831299183,-1.4522678005259912,2.0132667171519785,-0.5858841711064997,1.1468830877324834,1.1273833763122525,24.324222153107325,-50.83369908627918,0.8663836294194928,6,0.45750141143798473,-0.3824987411499059,-2.216248989105228,-3.739998817443851,-4.6649990081787145,2,-0.08082123465535374,-1.181800527118905,30.7450008392334,1.5352080893177593,30.70000076293945,-1.0312446914720939,30.690000534057614,-0.08082123465535374
6048,2005-06-23,30.79999923706055,31.024999618530273,30.6200008392334,30.68000030517578,1618400.0,0.003747752097757129,-2.3750198683917727,-0.38094834424255725,61.5780278741085,74.91643116836748,0.38340885480394604,-0.5029507937858071,-2.082928403099153,-5.0047769083277025,23.631847636136733,0.404998779296875,0.9447976720663789,0.3092493057250998,-1.3130857031763377,1.9315843146265337,-0.5019181987256189,1.1204168101758185,0.984435966659543,43.50271770755679,-28.586809117814006,0.8111675044507174,6,0.34250164031982067,-0.49749851226806996,-2.2712492942810094,-3.7949991226196325,-4.739999771118164,3,-0.07159090838719451,1.0246871718070627,30.684999465942386,-1.181800527118905,30.7450008392334,1.5352080893177593,30.70000076293945,-0.07159090838719451
6049,2005-06-24,30.665000915527344,31.15500068664551,30.665000915527344,30.770000457763672,828400.0,-0.004383062496013612,-8.333369663941939,-0.8750039736783287,53.25886739697649,72.62773232934542,0.4768435767119712,-0.26414464265652526,-1.8620418520380433,-4.778467116305411,24.122861819038498,0.4899997711181676,0.956288029867526,0.09975090026855327,-1.4004259279876194,1.599927728524726,-0.6503375138595331,0.8498393143966396,1.0920456024288931,33.783794233103684,-33.973048083674605,0.7500884141280866,6,0.47749996185302734,-0.3625001907348633,-2.1312508583068848,-3.655000686645508,-4.465000152587894,4,-0.06962335448034396,-2.3750198683917727,30.79999923706055,1.0246871718070627,30.684999465942386,-1.181800527118905,30.7450008392334,-0.06962335448034396
6050,2005-06-27,30.63500022888184,30.875,30.45000076293945,30.614999771118164,705400.0,-0.0009783364014286366,-1.4285776566757202,-0.19048138056315828,54.476202101934575,69.65717808135074,0.4026050315503795,-0.12891612853968226,-1.7413457502707779,-4.65528470407931,25.14559604022619,0.4249992370605504,0.9285192184384137,-0.001249790191646838,-1.3601107947406383,1.3576112143573447,-0.6806802924661426,0.6781807120828489,1.0952053770258203,26.241061838685027,-37.19671547144044,0.6794305022744966,6,0.3474998474121058,-0.332499504089359,-2.1012501716613805,-3.6250000000000036,-4.540000915527351,0,-0.0579402515184857,-8.333369663941939,30.665000915527344,-2.3750198683917727,30.79999923706055,1.0246871718070627,30.684999465942386,-0.0579402515184857
6051,2005-06-28,31.13500022888184,31.190000534057614,30.584999084472656,30.59499931335449,848200.0,0.016321201118471462,-1.1607141640724392,26.99942780850214,59.56007696523078,66.27305523882151,-0.19030438032482166,-0.5035147969019071,-2.1339437699206023,-5.057530980697987,26.174666413788334,0.6050014495849574,0.8614284030419341,0.4027502059936552,-0.7950873996545305,1.6005878116418408,-0.1961685968304394,1.0016690088177498,0.5689012832182136,92.56752402873491,31.684326345613215,0.5989188028240929,6,-0.1649999618530309,-0.832499504089359,-2.6012501716613805,-4.1250000000000036,-4.745000839233398,1,-0.07082061691011743,-1.4285776566757202,30.63500022888184,-8.333369663941939,30.665000915527344,-2.3750198683917727,30.79999923706055,-0.07082061691011743
6052,2005-06-29,31.459999084472656,31.520000457763672,31.149999618530273,31.17499923706055,1208800.0,0.010438376528076443,-1.2089662711517002,0.5277766004040612,60.430454688132585,63.00112687909588,-0.5653498511528241,-0.6923150672919931,-2.3461944455816592,-5.291394287836297,27.924652338332766,0.3850002288818324,0.7626045685682499,0.6187491416931152,-0.4070590712674118,1.6445573546536423,0.10584503521285171,1.1316532481733788,0.21812441569594299,94.39239342018013,35.86243310760533,0.512904106480263,6,-0.49249839782714844,-1.1574983596801758,-2.9262490272521973,-4.434999465942383,-4.949998855590817,2,-0.15734262554489165,-1.1607141640724392,31.13500022888184,-1.4285776566757202,30.63500022888184,-8.333369663941939,30.665000915527344,-0.15734262554489165
6053,2005-06-30,31.09000015258789,31.56999969482422,31.09000015258789,31.53000068664551,1003400.0,-0.011760932697146287,-1.1818134528603692,-1.5438623495871073,47.30639752262812,60.42243628827824,-0.28312870441766336,-0.21728739361817517,-1.8560731653105123,-4.832603802687878,28.991325319851512,0.4799995422363281,0.6235881540536958,0.17500019073486328,-0.6769632015544609,1.0269635830241874,-0.2509815054098006,0.6009818868795271,0.5628608958878836,57.14285714285728,3.248380432363774,0.42598169614466247,6,-0.09749984741210938,-0.7874994277954102,-2.5562500953674316,-4.065000534057617,-4.54000091552734,3,-0.16307493309555998,-1.2089662711517002,31.459999084472656,-1.1607141640724392,31.13500022888184,-1.4285776566757202,30.63500022888184,-0.16307493309555998
6054,2005-07-01,30.690000534057614,31.09499931335449,30.46500015258789,31.09000015258789,1190400.0,-0.012865860938150564,2.0731820782761563,0.9090889386918213,35.57377161950299,56.531032581773225,0.13060547510213993,0.2394897206067732,-1.333931602125837,-4.338451153751368,28.84817435111581,0.629999160766598,0.46052294639629565,-0.2532494544982953,-1.0289747485447727,0.5224758395481821,-0.6411121015215357,0.1346131925249452,0.9381033117591926,21.42857142857136,-25.628763442499036,0.3878626470232393,7,0.3199996948242223,-0.38749980926513317,-2.1562504768371547,-3.66500091552734,-4.135000228881832,4,-0.1508635056222034,-1.1818134528603692,31.09000015258789,-1.2089662711517002,31.459999084472656,-1.1607141640724392,31.13500022888184,-0.1508635056222034
6055,2005-07-05,31.020000457763672,31.09499931335449,30.75,30.75,662600.0,0.01075268549897368,-1.5555461365659042,-0.6750017881410426,41.34327584901296,53.298911632848046,-0.16676616675794875,-0.051403498054959584,-1.535436650925888,-4.57014588275349,28.33883666062057,0.404998779296875,0.29295317008072175,0.05025043487548686,-0.6959287540859052,0.7964296238368789,-0.32283915960520915,0.42334002935618287,0.5838413294473455,50.226292768642836,7.223324587630614,0.37308959448069534,7,-0.010000228881835938,-0.7174997329711914,-2.375000476837158,-3.9950008392333984,-4.569999694824222,1,-0.1553836113376934,2.0731820782761563,30.690000534057614,-1.1818134528603692,31.09000015258789,-1.2089662711517002,31.459999084472656,-0.1553836113376934
6056,2005-07-06,30.38999938964844,30.95000076293945,30.07500076293945,30.95000076293945,1718800.0,-0.020309511889692877,2.1249923365645045,-2.074075643905652,36.640197557078025,50.01858573051167,0.4554809261390993,0.6090355330480968,-0.7953132427533163,-3.8465807475925473,27.637046421136063,0.9449996948242223,0.21106544399213334,-0.5792506217956515,-1.3270489816047544,0.16854773801345146,-0.9531498017002029,-0.2053514418911,1.190065580128902,21.07015730853183,-18.157145919073923,0.373899179904551,7,0.4325008392333949,0.02000141143798473,-1.793749332427982,-3.3649997711181676,-3.9899997711181676,2,-0.1413293900149577,-1.5555461365659042,31.020000457763672,2.0731820782761563,30.690000534057614,-1.1818134528603692,31.09000015258789,-0.1413293900149577
6057,2005-07-07,30.34499931335449,30.48500061035156,30.0,30.15999984741211,729800.0,-0.001480752787026418,1.0860148895588673,-0.3303553790505493,35.19255621869527,47.08686665768798,0.49973224023151275,0.6707021073927315,-0.6386044096732775,-3.713316077383979,26.776788788543836,0.48500061035155895,0.12312244360800761,-0.6130006790161175,-1.3921997547334222,0.16619839670118708,-1.002600216874768,-0.223401141157467,1.174863088149337,21.974482828999253,-13.81707219974533,0.389599537858652,7,0.44000053405762074,0.06500148773193715,-1.6499991416931117,-3.319999694824215,-4.094999313354489,3,-0.13033448717085638,2.1249923365645045,30.38999938964844,-1.5555461365659042,31.020000457763672,2.0731820782761563,30.690000534057614,-0.13033448717085638
6058,2005-07-08,29.97500038146973,30.15999984741211,29.85000038146973,30.07500076293945,1987000.0,-0.012193077615985537,1.2963046687906374,-0.5405441629808057,39.37591966571225,45.54431690976971,0.8274091424830701,1.0259640588308052,-0.16582410629924382,-3.266047968199416,25.6283800363827,0.4949989318847585,0.019363145314848396,-0.9402496337890582,-1.8343615077129733,-0.046137759865143124,-1.3873055707510176,-0.4931936968270989,1.4536702759438676,10.040169256271334,-28.630383138599584,0.4470559369619577,7,0.7349996566772425,0.5249996185302699,-1.2987504005432164,-2.9500007629394567,-3.5249996185302805,4,-0.11559633389462509,1.0860148895588673,30.34499931335449,2.1249923365645045,30.38999938964844,-1.5555461365659042,31.020000457763672,-0.11559633389462509
6059,2005-07-11,30.04999923706055,30.04999923706055,29.770000457763672,29.97500038146973,1243800.0,0.0025020468602623414,6.4667480481168775,-0.7499856949398767,40.52474940304943,43.99415549878248,0.7330903430942861,0.9027385221639079,-0.17002914428506344,-3.260002338495621,24.04673513330507,0.27999877929687855,-0.058623826756377895,-0.8052507400512674,-1.7635301707878988,0.15302869068536396,-1.284390455419583,-0.3261110246829517,1.2523777982775393,21.132001594977012,-19.128199863011048,0.4791397153683161,7,0.6200008392333949,0.7700014114379847,-1.3462491035461461,-3.024999618530277,-2.9399986267089915,0,-0.1164725487141931,1.2963046687906374,29.97500038146973,1.0860148895588673,30.34499931335449,2.1249923365645045,30.38999938964844,-0.1164725487141931
6060,2005-07-12,29.82500076293945,30.045000076293945,29.56999969482422,30.045000076293945,1554000.0,-0.007487470210768343,3.3181987636874366,-2.9333689377178063,37.25759862882042,41.51610235029244,0.9287782475049156,1.043820278192694,0.10300885107839264,-2.949974142002997,22.20749365117971,0.4799995422363317,-0.13106361382185128,-0.9429992675781271,-1.9440742361930745,0.05807570103682025,-1.443536751885599,-0.4424617832706552,1.3241386146411998,18.478323967060735,-22.23850620821953,0.5005374843074737,7,0.7449989318847692,0.894999504089359,-0.7062506675720179,-2.480000495910641,-2.650001525878899,1,-0.10963957666773883,6.4667480481168775,30.04999923706055,1.2963046687906374,29.97500038146973,1.0860148895588673,30.34499931335449,-0.10963957666773883
6061,2005-07-13,28.70000076293945,29.82500076293945,28.625,29.82500076293945,5622200.0,-0.03772003256402012,1.1333346896701326,5.113652323938084,28.770037898151884,37.99827826251681,1.8685473886912582,2.045282651770979,1.258163470744801,-1.74338761013831,20.43518702316148,1.2000007629394496,-0.19589715839919108,-1.9229992866516135,-3.214600837406625,-0.6313977358966021,-2.568800062029119,-1.2771985112741078,2.259641852710427,4.032297759583728,-37.15703048602616,0.6458007753775066,7,1.3974990844726598,1.5474996566772496,0.709999561309818,-1.210000038146969,-1.9000015258788991,2,-0.07839721045950088,3.3181987636874366,29.82500076293945,6.4667480481168775,30.04999923706055,1.2963046687906374,29.97500038146973,-0.07839721045950088
6062,2005-07-14,28.559999465942386,28.739999771118164,28.36000061035156,28.604999542236328,2318800.0,-0.004878093842347497,1.4126889937088103,0.04000006781683712,26.170190057346318,35.649810766374394,1.7365388450075336,2.0676168931763286,1.4253799635018467,-1.519151005245842,19.840563445183196,0.3799991607666051,-0.2732958839107731,-1.921000576019285,-3.454697672494863,-0.38730347954370714,-2.687849124257074,-1.154152027781496,2.072793183516506,11.111052242301568,-28.55523340897041,0.7668485482377885,7,1.1675004959106374,1.555001258850094,0.9937510490417409,-0.9974994659423864,-1.8949985504150426,3,-0.07563024817237474,1.1333346896701326,28.70000076293945,3.3181987636874366,29.82500076293945,6.4667480481168775,30.04999923706055,-0.07563024817237474
6063,2005-07-15,28.920000076293945,29.229999542236328,28.565000534057614,28.565000534057614,891800.0,0.012605063623367885,-2.7464781165041736,-7.888865341415528,32.284245833941654,35.28430790131202,1.1581441566768262,1.5890400577689832,1.0823482676064344,-1.7879759610517354,18.870634728691794,0.6700000762939418,-0.4110013484663817,-1.434000015258789,-3.0450656477062523,0.1770656171886742,-2.2395328314825207,-0.6284671990350574,1.3491458469077742,33.13608999984206,-6.973797785616291,0.8055328162237324,7,0.8074998855590785,1.1950006484985352,0.6837506294250488,-1.1424999237060547,-2.645000457763672,4,-0.09232365384682606,1.4126889937088103,28.559999465942386,1.1333346896701326,28.70000076293945,3.3181987636874366,29.82500076293945,-0.09232365384682606
6064,2005-07-18,28.90500068664551,29.1299991607666,28.6200008392334,28.920000076293945,1032600.0,-0.0005186510929758859,1.3448330293251016,-0.04225185630929207,32.38288248392152,34.28870863852408,0.9982951269297544,1.5425420309985078,1.118199554786326,-1.6831180730560966,18.534062619796508,0.5099983215332031,-0.5938788780660076,-1.359749412536619,-3.0860884655038063,0.3665896404305684,-2.2229189390202144,-0.4965798860530235,1.0586819865001829,32.344228429125636,-9.126712318584424,0.8631695264835945,7,0.7499999999999929,1.210000038146969,0.8624992370605433,-0.6475009918212926,-2.520000457763672,0,-0.08493339786842846,-2.7464781165041736,28.920000076293945,1.4126889937088103,28.559999465942386,1.1333346896701326,28.70000076293945,-0.08493339786842846
6065,2005-07-19,28.7450008392334,29.020000457763672,28.6200008392334,28.979999542236328,805800.0,-0.005535369092242726,1.5396758118328076,15.667217700919275,23.851186605642525,32.86770742169791,0.8958582210712827,1.632255105237764,1.293108657713816,-1.4377486699872009,18.660517226154106,0.39999961853027344,-0.721246433240978,-1.4219992637634284,-3.2622088877080415,0.4182103601811846,-2.3421040757357368,-0.5018944517911201,0.9620927038652347,26.279876367367265,-8.367158359230388,0.9201048119723072,7,0.6774997711181605,1.369999885559082,1.263749122619629,-0.3000011444091797,-2.190000534057617,1,-0.05687946359877172,1.3448330293251016,28.90500068664551,-2.7464781165041736,28.920000076293945,1.4126889937088103,28.559999465942386,-0.05687946359877172
6066,2005-07-20,28.78499984741211,28.88999938964844,28.584999084472656,28.7450008392334,685800.0,0.0013915118111291758,1.4400210572895198,-0.17020948485069842,18.786444413978273,31.04480611006269,0.6752581917570346,1.5155941797230952,1.2554123882895993,-1.4062081171658818,18.725976943739497,0.3050003051757848,-0.7864050166639274,-1.284000205993653,-3.2017304486023725,0.6337300366150664,-2.242865327298013,-0.3251350846892933,0.7065588264469902,48.85054699318198,20.861978066710492,0.9588651213043596,7,0.47500038146972656,1.330000877380371,1.3637504577636683,-0.1700000762939453,-2.08499908447266,2,-0.055931930480670244,1.5396758118328076,28.7450008392334,1.3448330293251016,28.90500068664551,-2.7464781165041736,28.920000076293945,-0.055931930480670244
6067,2005-07-21,28.20499992370605,28.78499984741211,27.895000457763672,28.78499984741211,1609400.0,-0.020149380815723816,2.068963816276263,-14.500357636736535,17.90876375296868,28.659566564202297,1.0278671484778883,2.0029655355113754,1.8298945561280107,-0.7610673096638791,18.922619673915765,0.8899993896484375,-0.9235897106678337,-1.7400001525878928,-3.805075424162471,0.3250751189866854,-2.772537788375182,-0.7074625168006037,1.1055094599918434,23.220949703110357,-1.0351925033761447,1.032537635787289,7,0.7674999237060582,1.5275001525878942,2.133750438690189,0.5550003051757848,-1.7049999237060511,3,-0.0498138872698457,1.4400210572895198,28.78499984741211,1.5396758118328076,28.7450008392334,1.3448330293251016,28.90500068664551,-0.0498138872698457
6068,2005-07-22,28.59499931335449,28.604999542236328,28.1299991607666,28.20499992370605,840800.0,0.013827313976365163,1.3170758938955116,-0.6724128292232117,26.644339827254058,27.11729883355837,0.47106619793342475,1.5170848473418594,1.4381507002411844,-1.0859505789595758,19.163497895938487,0.47500038146972656,-0.9925723065075616,-1.2397507667541525,-3.347626858132699,0.8681253246243941,-2.293688812443424,-0.185812721064881,0.4607184636752457,56.68012880408314,30.741691394936304,1.0539380456892733,7,0.37500095367431996,1.1375007629394567,1.9062514305114782,0.1650009155273473,-2.3249988555908168,4,-0.06749426277921933,2.068963816276263,28.20499992370605,1.4400210572895198,28.78499984741211,1.5396758118328076,28.7450008392334,-0.06749426277921933
6069,2005-07-25,28.53000068664551,29.43000030517578,28.5,29.2450008392334,2306800.0,-0.002273076701163723,-1.3999960622557368,-1.8333365937634403,20.49760157433262,25.25507693861528,0.33277323776819756,1.4903442598437913,1.501097153015703,-0.9624186028500041,18.650657749815814,0.9300003051757812,-1.065142834998774,-1.197999382019038,-3.3447259431881626,0.9487271791500866,-2.2713626626036003,-0.12463610143447568,-0.6350002288818395,41.368097198993254,17.737615324211987,1.073363280584562,7,0.32999992370605113,1.202499389648434,2.014999866485592,0.22999954223632457,-2.4050006866455114,0,-0.07903964296680766,1.3170758938955116,28.59499931335449,2.068963816276263,28.20499992370605,1.4400210572895198,28.78499984741211,-0.07903964296680766
6070,2005-07-26,28.86000061035156,28.95000076293945,28.44499969482422,28.44499969482422,1430000.0,0.011566768866588806,-1.4337347182645293,-0.5804207370100228,30.4846813409457,25.445592876703483,-0.1659597039443561,1.075699253232198,1.1945980055747363,-1.231132504088773,18.63684461230603,0.5050010681152308,-1.137768572311316,-0.7792494773864789,-2.9148282105711765,1.3563292557982187,-1.847038843978826,0.28853988920586815,-0.9343001556396437,62.86646570127042,37.304700450043796,1.0677893665923488,7,-0.19750022888183238,0.8724994659423864,1.7725000381469762,-0.10000038146972301,-3.3050003051757777,1,-0.08575884716308635,-1.3999960622557368,28.53000068664551,1.3170758938955116,28.59499931335449,2.068963816276263,28.20499992370605,-0.08575884716308635
6071,2005-07-27,28.93000030517578,29.01000022888184,28.69499969482422,28.8700008392334,1397200.0,0.002425491799855184,1.8636501564897139,0.14457670741796244,32.06589138104336,26.10067080155871,-0.22339537464023707,0.8770008189163434,1.1271528419075736,-1.2443255991761646,18.099663716623247,0.31500053405762074,-1.2289138868907195,-0.5989997863769538,-2.6347835631749845,1.4367839904210769,-1.616891674775971,0.4188921020220633,-0.9742138534545894,67.42670685974586,39.70052160560416,1.0178918883990158,7,-0.2674999237060547,0.8024997711181641,1.7275004386901855,-0.1700000762939453,-3.7649993896484375,2,-0.08209471050628003,-1.4337347182645293,28.86000061035156,-1.3999960622557368,28.53000068664551,1.3170758938955116,28.59499931335449,-0.08209471050628003
6072,2005-07-28,26.51000022888184,26.915000915527344,25.44499969482422,25.524999618530273,12428800.0,-0.08365019186885336,-1.5676866952074762,16.416822964682005,21.10089262079771,24.85807600009827,2.095607087666636,3.064250934602285,3.5114845435742588,1.217468738123916,18.09412411087669,3.4850006103515625,-1.3595364694035865,-2.7714999198913546,-5.012103816848519,-0.5308960229341899,-3.8918018683699387,-1.6511979714127705,2.9200000762939418,26.725228881800973,-3.104355117535583,1.120301948478583,7,0.9274997711181605,1.9974994659423793,4.212500572204586,2.2499999999999964,-1.3400001525878942,3,0.007167126835804893,1.8636501564897139,28.93000030517578,-1.4337347182645293,28.86000061035156,-1.3999960622557368,28.53000068664551,0.007167126835804893
6073,2005-07-29,26.020000457763672,26.57999992370605,25.864999771118164,26.4950008392334,2542400.0,-0.018483582304323343,1.2170597193677777,-0.4822335910027402,18.56473265561408,23.32272601917522,2.381412357216192,3.3254409789614634,3.96567308007252,1.7490731401513244,18.232977985587212,0.7150001525878871,-1.3644222703968616,-3.0079997062683113,-5.518102064630561,-0.4978973479060613,-4.263050885449438,-1.7529485270871845,3.3302998352050786,14.42912609463128,-15.819019018442438,1.2550511791811254,7,1.4174995422363281,2.487499237060547,4.702500343322754,2.739999771118164,-0.7200012207031214,4,0.018447330276395446,-1.5676866952074762,26.51000022888184,1.8636501564897139,28.93000030517578,-1.4337347182645293,28.86000061035156,0.018447330276395446
6074,2005-08-01,26.059999465942386,26.1200008392334,25.625,25.90500068664551,1993800.0,0.0015372408714457997,2.599986128450641,-0.3263129575123375,19.759009048344325,22.868039623919863,2.1181566547600283,3.078631956925779,3.891845923801256,1.7578802621330603,19.790025582049047,0.49500083923339844,-1.3486863324727238,-2.736500644683833,-5.447214405971856,-0.025786883395809923,-4.091857525327843,-1.3811437640398232,3.212194815063473,17.25104288885437,-13.887507631129274,1.355356880644011,8,1.3775005340576136,2.4475002288818324,4.662501335144039,2.7000007629394496,-0.75,0,0.00805836516212266,1.2170597193677777,26.020000457763672,-1.5676866952074762,26.51000022888184,1.8636501564897139,28.93000030517578,0.00805836516212266
6075,2005-08-02,26.20000076293945,26.25,25.73500061035156,26.059999465942386,1788000.0,0.00537226783830258,3.2916656732550025,0.9032412876550043,26.145028442801987,23.685660071566943,1.7647662967733275,2.6973058023859977,3.7147549401940445,1.6639230759575163,21.35431257160216,0.514999389648441,-1.3958605270567404,-2.3554993629455616,-5.090808002133787,0.37980927624266414,-3.7231536825396745,-0.9878450433514487,2.995649626342775,21.178147405658365,-12.836069325862553,1.3676543195941127,8,1.2374992370605504,2.307498931884769,4.522500038146976,2.5599994659423864,-1.1750011444091761,1,-0.0028626244563144665,2.599986128450641,26.059999465942386,1.2170597193677777,26.020000457763672,-1.5676866952074762,26.51000022888184,-0.0028626244563144665
6076,2005-08-03,26.09499931335449,26.114999771118164,25.809999465942386,26.024999618530273,1379000.0,-0.0040076887987533505,4.545429324455477,0.4999931881037043,26.320834851028735,24.62033463801806,1.6182383600885721,2.597198133456242,3.7758461922921036,1.8109135421269862,23.47568218684571,0.3900012969970632,-1.4575816740512693,-2.2457508087158224,-5.0482088965617,0.5567072791300554,-3.6469798526387613,-0.8445217647928835,3.0256380620385777,44.21762440573789,7.004495211986594,1.4012290439229396,8,1.3425006866455114,2.41250038146973,4.547501087188724,2.6650009155273473,-1.25,2,-0.020693582003750266,3.2916656732550025,26.20000076293945,2.599986128450641,26.059999465942386,1.2170597193677777,26.020000457763672,-0.020693582003750266
6077,2005-08-04,26.38999938964844,26.5,25.959999084472656,26.03000068664551,1799200.0,0.01130485089313571,-1.1599954223807127,5.142861035422604,25.389086323895427,24.480862026533774,1.160773020511158,2.0982875173747892,3.4494522503446525,1.5582877781542983,25.355027778129692,0.5400009155273438,-1.4710033666071176,-1.7530007362365687,-4.517883001421456,1.0118815289483187,-3.1354418688290124,-0.370559603644125,2.6571252321332466,80.10465453020369,40.62530641020906,1.3824411325924433,8,1.047500610351559,2.1175003051757777,4.2462511062622035,2.370000839233395,-1.6299991607666016,3,-0.04641904139647712,4.545429324455477,26.09499931335449,3.2916656732550025,26.20000076293945,2.599986128450641,26.059999465942386,-0.04641904139647712
6078,2005-08-05,26.51000022888184,26.63500022888184,26.375,26.38999938964844,1910200.0,0.004547208867328401,-2.4666785346437803,0.3333368654731566,27.16872311256087,25.22209775300358,0.7978105623478449,1.7975488791937053,3.3154072018813814,1.4861802329186489,27.010043420478436,0.2600002288818395,-1.4774383876540114,-1.459749889373775,-4.175081744283446,1.255581965535896,-2.8174158168286105,-0.10208396191893954,2.465081894360697,87.62376518088652,45.29035938842067,1.3576659274548357,8,0.7174997329711879,1.9974994659423793,4.125000476837155,2.2499999999999964,-1.9799995422363281,4,-0.05054696872948361,-1.1599954223807127,26.38999938964844,4.545429324455477,26.09499931335449,3.2916656732550025,26.20000076293945,-0.05054696872948361
6079,2005-08-08,26.54999923706055,26.690000534057614,26.51000022888184,26.51000022888184,939400.0,0.001508827153276826,-8.00023842449061,0.3333227370261464,28.585342252905235,25.01106007655463,0.49999126228140867,1.5619776695877938,3.258315472353001,1.4912007186453167,28.58979504048792,0.18000030517577414,-1.4346684208112812,-1.2447508811950634,-3.8442502179795675,1.3547484555894407,-2.5445005495873154,0.05499878719718865,2.3544812376136193,85.34017715375703,39.283427107648905,1.2997496683922516,8,0.6775007247924769,1.720000267028805,4.09750127792358,2.2100009918212855,-2.054998397827152,0,-0.04708098063728583,-2.4666785346437803,26.51000022888184,-1.1599954223807127,26.38999938964844,4.545429324455477,26.09499931335449,-0.04708098063728583
6080,2005-08-09,26.55500030517578,26.73500061035156,26.5049991607666,26.54999923706055,1055200.0,0.00018836415287903918,-3.842073562479848,0.12502980306128164,28.094307707411943,24.569773001706697,0.149346643178923,1.3696585754662074,3.234637834491096,1.5277134850157523,29.901854339031892,0.23000144958495738,-1.4789472283123395,-1.0762497901916497,-3.5461976514923315,1.393698071109032,-2.3112237208419906,0.1587241404586912,2.280290553901388,80.54053162380144,33.398090209993924,1.2349739306503413,8,-0.375,1.7149991989135742,4.101250171661377,2.2049999237060547,-1.8600006103515625,1,-0.04688385708625786,-8.00023842449061,26.54999923706055,-2.4666785346437803,26.51000022888184,-1.1599954223807127,26.38999938964844,-0.04688385708625786
6081,2005-08-10,26.45000076293945,26.565000534057614,26.2549991607666,26.55500030517578,2929000.0,-0.003954040332504349,3.960021972656475,-20.995423340976725,30.985923642403705,25.668109781885143,-0.15023584301225412,1.367566801683754,3.3193556327165687,1.6737982232287258,30.094662686142314,0.3100013732910121,-1.5091508828009381,-1.0687493324279806,-3.538697065702344,1.4011984008463827,-2.303723199065164,0.1662245342092028,2.31748427285266,63.22589854401889,12.518155417538082,1.2349738666371817,8,-0.2700004577636683,1.7474994659423864,4.206249713897709,2.3099994659423864,-1.9000015258788991,2,-0.05387527800777325,-3.842073562479848,26.55500030517578,-8.00023842449061,26.54999923706055,-2.4666785346437803,26.51000022888184,-0.05387527800777325
6082,2005-08-11,26.399999618530273,26.5,26.295000076293945,26.44499969482422,1811800.0,-0.0018904023806016745,1.6451485879529932,0.42857402361488106,24.327498112729373,26.30841705489795,-0.13128525763647758,1.314862765851565,3.3459803677341853,1.77163729576138,30.005739550630906,0.2049999237060547,-1.6413551952525047,-1.010750484466552,-3.4778890778435496,1.4563881089104456,-2.2443197811550526,0.22281881222194855,2.301035710442477,30.2083374725325,-18.928337277281436,1.233569296688499,8,-0.2199993133544922,1.5650005340576172,4.216250896453857,2.3600006103515625,-1.864999771118164,3,-0.058901527562308154,3.960021972656475,26.45000076293945,-3.842073562479848,26.55500030517578,-8.00023842449061,26.54999923706055,-0.058901527562308154
6083,2005-08-12,26.25,26.32500076293945,26.024999618530273,26.309999465942386,1351400.0,-0.0056818038143071625,5.66653951300191,1.3333192048489748,23.853218233367414,26.763329186567184,0.06120740809064884,1.3223754027838979,3.459578923224715,1.9652561500068018,30.981193022785074,0.375,-1.8120028919570785,-1.0272500991821296,-3.4388549932530736,1.3843547948888144,-2.2330525462176,0.17855234785334062,2.3859146162897815,31.69015030423527,-17.66790613030962,1.2058024470354713,8,-0.014999389648441053,1.552499771118164,4.347500324249268,2.707500457763672,-2.1650009155273438,4,-0.05676189604259663,1.6451485879529932,26.399999618530273,3.960021972656475,26.45000076293945,-3.842073562479848,26.55500030517578,-0.05676189604259663
6084,2005-08-15,26.45000076293945,26.46999931335449,25.92499923706055,26.19499969482422,1157400.0,0.007619076683407666,2.694938705839797,-4.250055631496653,21.513026775005187,26.248662334589763,-0.08677966769706202,0.979227425277859,3.208309265380244,1.8128755147755662,31.90617993524047,0.5450000762939382,-1.6797890274300613,-0.704499340057378,-3.0150540486803763,1.6060553685656203,-1.859776694368879,0.4507780142541229,2.122095554921021,64.81489330639472,16.456468226160773,1.1552773543114994,8,-0.17750072479247692,1.2974987030029332,4.154999256134037,2.5074996948242223,-2.7700004577636683,0,-0.07258979285112743,5.66653951300191,26.25,1.6451485879529932,26.399999618530273,3.960021972656475,26.45000076293945,-0.07258979285112743
6085,2005-08-16,27.11000061035156,27.31999969482422,26.649999618530273,26.649999618530273,1843000.0,0.0249527345321241,-1.913037529076638,1.8039179020748985,31.12034886251662,26.781941669199526,-0.6751169482868598,0.20074954472503848,2.4918858915805124,1.1982705823888473,32.34537418633575,0.8699989318847692,-1.4513818046252709,0.03725051879882457,-2.148698672490564,2.2231997100882133,-1.0557240768458698,1.130225114443519,1.3995537750481866,84.94630712814887,37.388846164574645,1.0929745956446943,8,-0.48750114440917613,0.6349992752075231,3.6349997520446813,1.9025001525878942,-3.3900012969970703,1,-0.09645886065084264,2.694938705839797,26.45000076293945,5.66653951300191,26.25,1.6451485879529932,26.399999618530273,-0.09645886065084264
6086,2005-08-17,27.17499923706055,27.2549991607666,27.020000457763672,27.15999984741211,1172200.0,0.00239758853727845,1.6857111716621254,0.032607298495279005,63.48881242305805,31.015244569106486,-0.6378874563720309,0.009432920668306366,2.3729571151376483,1.1785476722958173,32.76037527851475,0.2349987030029297,-1.2276831999501887,0.18274917602539276,-1.8509835306687954,2.216481882719581,-0.8341171773217013,1.1996155293724868,1.273264054527683,89.6057053632714,37.78499234569166,1.0168663533470943,8,-0.5524997711181676,0.4600009918212855,3.4700007438659632,2.3450012207031214,-2.994998931884769,2,-0.09126033530312572,-1.913037529076638,27.11000061035156,2.694938705839797,26.45000076293945,5.66653951300191,26.25,-0.09126033530312572
6087,2005-08-18,26.79999923706055,27.03499984741211,26.54999923706055,26.97500038146973,1539800.0,-0.013799448409499315,2.2881388808069603,-11.6672177009128,66.59570254480647,35.39602006157822,-0.22195363484491182,0.28857206941388824,2.683077060733712,1.585366566166627,32.526486172120144,0.625,-1.0911295749572325,-0.12200078964233185,-2.074802999383415,1.8308014200987515,-1.0984018945128717,0.854400315228208,1.5881987825924035,62.723993754289985,5.918475693489192,0.9764011048705409,8,-0.17749977111816762,0.6375007629394496,3.372500896453854,3.0125007629394496,-2.8849983215332067,3,-0.08395522627062513,1.6857111716621254,27.17499923706055,-1.913037529076638,27.11000061035156,2.694938705839797,26.45000076293945,-0.08395522627062513
6088,2005-08-19,26.665000915527344,26.82999992370605,26.55500030517578,26.770000457763672,489800.0,-0.0050372509468777915,1.4444576311417499,0.5999934605617377,62.37220967559483,39.15011644187706,-0.07001956074346083,0.2862419101685383,2.741907082533565,1.745734123840819,32.27995740778729,0.2749996185302699,-0.9434382043584897,-0.1604991912841811,-1.9490417013204961,1.628043318752134,-1.0547704463023386,0.7337720637339764,1.6643331376290362,53.046697895217434,-8.400238007567225,0.894271255018158,8,-0.04250144958496094,0.7724990844726562,3.25624942779541,3.434999465942383,-2.7650012969970703,4,-0.07988002981372144,2.2881388808069603,26.79999923706055,1.6857111716621254,27.17499923706055,-1.913037529076638,27.11000061035156,-0.07988002981372144
6089,2005-08-22,26.274999618530273,26.60000038146973,26.23500061035156,26.59499931335449,877200.0,-0.014625962257888703,1.2121075507467471,3.0476294277928817,51.391443617887944,41.73868709859662,0.3094083495671818,0.5255893937789295,3.0360978759915476,2.158615346533171,33.78064756518649,0.4300003051757848,-0.8157684999564552,-0.4377504348754897,-2.049430012770401,1.1739291430194214,-1.2435902238229453,0.36808935407196586,1.9966477474594626,3.6865476433240616,-60.25768035265389,0.8058397889474553,8,0.3474998474121094,1.1625003814697266,3.6462507247924805,3.840001106262207,-2.219999313354492,0,-0.08334921278221952,1.4444576311417499,26.665000915527344,2.2881388808069603,26.79999923706055,1.6857111716621254,27.17499923706055,-0.08334921278221952
6090,2005-08-23,26.38500022888184,26.45499992370605,26.165000915527344,26.165000915527344,613800.0,0.004186512348186344,-1.6363628482005521,-0.6874985098824783,55.370385807069724,44.44807178355951,0.1930595392629222,0.23258564561603023,2.8192734488588265,2.072845617009829,35.313472778191255,0.2899990081787074,-0.6975932639704219,-0.2039998054504366,-1.4629577030219778,1.0549580921211046,-0.8334787542362072,0.425479143335334,1.8301141836845858,20.183455736316827,-44.3452650288792,0.6294789487857708,8,0.23749923706054332,1.0524997711181605,3.5000004768371547,3.730000495910641,-2.68499946594239,1,-0.10252036764225914,1.2121075507467471,26.274999618530273,1.4444576311417499,26.665000915527344,2.2881388808069603,26.79999923706055,-0.10252036764225914
6091,2005-08-24,26.55500030517578,26.68000030517578,26.274999618530273,26.29999923706055,744600.0,0.006443057601638991,-1.6557395502413887,1.1590993818436834,53.20390032310099,47.656560918045244,0.04416432016290628,-0.13119277256858908,2.5412553360612478,1.9294286559201623,36.888694450028595,0.4050006866455078,-0.586028037331431,0.08475027084350728,-0.5252494972009103,0.6947500388879249,-0.2202496131787015,0.38975015486571607,1.6047118130357987,44.82757108719005,-16.99845367103257,0.3049998840222095,8,0.06749916076660156,0.8824996948242188,3.2137503623962402,3.560000419616699,-2.7399997711181676,2,-0.10675959176203542,-1.6363628482005521,26.38500022888184,1.2121075507467471,26.274999618530273,1.4444576311417499,26.665000915527344,-0.10675959176203542
6092,2005-08-25,26.70000076293945,26.73500061035156,26.399999618530273,26.45000076293945,747800.0,0.005460382455179547,1.0937581956464504,0.9803880503238875,53.65385588809427,50.967742879681566,-0.06012893245168627,-0.2753461678540674,2.2941422706806485,1.8168346710761334,35.586209964310385,0.3350009918212855,-0.4642145866788141,0.22025070190429474,-0.39821496578076676,0.8387163695893562,-0.08898213193823423,0.5294835357468237,1.4054171068043821,80.45122486383221,20.98425185918242,0.30923283384253025,8,-0.07750129699706676,0.7374992370605504,2.9874997138977086,3.414999961853031,-3.0750007629394496,3,-0.09438203691969627,-1.6557395502413887,26.55500030517578,-1.6363628482005521,26.38500022888184,1.2121075507467471,26.274999618530273,-0.09438203691969627
6093,2005-08-26,26.5,26.770000457763672,26.36000061035156,26.625,938000.0,-0.007490665064588953,-1.0246967071057012,-0.5,49.09421742099015,54.03231961812433,0.20010708245468578,-0.039570018626882586,2.3856668008493074,2.0480087365420907,34.23105519996113,0.4099998474121129,-0.36366262360689916,-0.0037500381469719457,-0.5831134545549794,0.5756133782610355,-0.2934317463509757,0.2859316700570318,1.5522095062454397,55.37179139580194,-0.7884229904547411,0.2896817082040036,8,0.24250030517578125,0.9375,2.8524999618530273,3.382500648498535,-3.2049999237060547,4,-0.09754713526311909,1.0937581956464504,26.70000076293945,-1.6557395502413887,26.55500030517578,-1.6363628482005521,26.38500022888184,-0.09754713526311909
6094,2005-08-29,26.270000457763672,26.32999992370605,25.895000457763672,26.20000076293945,1555000.0,-0.008679228008918072,3.578974842893703,-0.5599975585937784,45.22613418530351,55.59962909843399,0.44911799703304567,0.21815379684990788,2.527104103122941,2.304248657874183,32.86014669830106,0.6049995422363281,-0.2323269859655852,-0.24424962997436594,-0.7967394249667556,0.30824016501802376,-0.5204945274705608,0.03199526752182891,1.7300648522533422,42.857142857142854,-9.79698383833,0.2762448974961945,8,0.30499935150146484,1.1674995422363281,3.081249713897705,3.6125001907348633,-3.4250011444091832,0,-0.09021700791531517,-1.0246967071057012,26.5,1.0937581956464504,26.70000076293945,-1.6557395502413887,26.55500030517578,-0.09021700791531517
6095,2005-08-30,26.125,26.54999923706055,26.020000457763672,26.270000457763672,1307400.0,-0.005519621440311706,-1.9859124660169336,-2.0714441416892684,44.62808927269844,53.503993192838465,0.49137587526209714,0.376553376013419,2.5797090548081734,2.4756312445673743,31.478613439928548,0.5299987792968786,-0.08127805738692473,-0.3855000495910659,-0.9479000498543364,0.17689995067220465,-0.6667000497227029,-0.10430004945942883,1.8239639977131574,26.28566196986607,-23.997193358181008,0.2812000001316354,8,0.3400001525878906,1.1024999618530273,3.171250343322754,3.757500648498535,-3.354999542236328,1,-0.0792344380793959,3.578974842893703,26.270000457763672,-1.0246967071057012,26.5,1.0937581956464504,26.70000076293945,-0.0792344380793959
6096,2005-08-31,25.55500030517578,25.68000030517578,24.899999618530273,25.42499923706055,3208400.0,-0.0218181701368122,3.105255232645686,-0.8965562600299668,38.08181530086339,50.33578349906702,0.9022988881049621,0.9528779757573957,3.047334093208981,3.061062662923355,30.425206140100585,1.2250003814697266,0.05494271853566346,-0.9284997940063491,-1.6133976833960055,-0.24360190461669262,-1.270948738701179,-0.5860508493115191,2.343884406479596,35.026758967339475,-17.060278744083305,0.34244894469482884,8,0.3099994659423828,1.3999996185302734,3.6424999237060547,4.327500343322754,-2.4650001525878906,2,-0.07258851575363234,-1.9859124660169336,26.125,3.578974842893703,26.270000457763672,-1.0246967071057012,26.5,-0.07258851575363234
6097,2005-09-01,25.165000915527344,25.6200008392334,25.040000915527344,25.6200008392334,1606400.0,-0.015261177264374703,1.549450641581884,-3.49997065641607,35.667118517659986,47.36855114818536,1.15773166557398,1.3137549204206849,3.330250575346078,3.465180959837845,29.985869045772052,0.5799999237060547,0.09514509720078124,-1.257249259948729,-2.161370929248715,-0.353127590648743,-1.7093100945987239,-0.8051884252987342,2.6139283924030288,14.171185992927512,-38.823076082510184,0.45206083464999325,9,0.6699991226196289,0.9449987411499023,4.032499313354492,4.717499732971191,-1.720001220703125,3,-0.05364595002405703,3.105255232645686,25.55500030517578,-1.9859124660169336,26.125,3.578974842893703,26.270000457763672,-0.05364595002405703
6098,2005-09-02,25.170000076293945,25.25,24.875,25.09499931335449,1853400.0,0.00019865529841944785,2.1914810726576195,-0.16483686926486102,32.17268367271588,45.23313337649959,1.0262904929204382,1.2682424802875971,3.2123114266229145,3.4644138238534765,29.80426901151037,0.375,-0.03258023550244005,-1.185250091552735,-2.246874585067687,-0.12362559803778339,-1.7160623383102127,-0.6544378447952575,2.4937720440604245,17.61195287537204,-32.48723857586736,0.5308122467574766,9,0.6525001525878906,0.9274997711181641,2.802499771118164,3.4875001907348633,-0.8999996185302734,4,-0.06138260117643324,1.549450641581884,25.165000915527344,3.105255232645686,25.55500030517578,-1.9859124660169336,26.125,-0.06138260117643324
6099,2005-09-06,25.29999923706055,25.375,25.13999938964844,25.375,1160600.0,0.005164845465735368,5.26661919536128,-0.9999999999999053,20.424790565473415,41.35028946076666,0.8308117736514085,1.0959866956033189,2.9729063668507187,3.345034099142321,29.616831176728997,0.23500061035155895,-0.14819778056862631,-0.99275093078613,-2.1490584396773933,0.16355657810513335,-1.5709046852317599,-0.4145971763405001,2.1964465560725586,25.373100336832387,-19.478842890412643,0.5781537544456311,9,0.5225009918212855,0.797500610351559,2.672500610351559,3.357501029968258,-1.4650001525878942,1,-0.07924898107623635,2.1914810726576195,25.170000076293945,1.549450641581884,25.165000915527344,3.105255232645686,25.55500030517578,-0.07924898107623635
6100,2005-09-07,25.309999465942386,25.3799991607666,25.07500076293945,25.25,1030800.0,0.0003952659756285559,2.050001430519696,-0.7999847413662416,18.968381165165027,37.546342887662675,0.7289425472330926,1.0413208227047726,2.8523278896308355,3.3474958110779447,29.522736651350684,0.304998397827152,-0.25283345518729305,-0.920500659942622,-2.149149551152771,0.308148231267527,-1.5348251055476965,-0.3061762143375475,2.0291595796027373,54.03718025267072,14.233002149092812,0.6143244456050746,9,0.5125007629394496,0.787500381469723,2.662500381469723,3.3475008010864222,-1.639999389648441,2,-0.09739234312923828,5.26661919536128,25.29999923706055,2.1914810726576195,25.170000076293945,1.549450641581884,25.165000915527344,-0.09739234312923828
6101,2005-09-08,25.024999618530273,25.239999771118164,24.79999923706055,25.23500061035156,1601200.0,-0.011260365603547928,3.000017339587112,-3.5000476841399886,19.5540270588412,33.75747301774567,0.8650582547347128,1.2797002659070102,3.0050389210898807,3.647897637333905,29.292317806186972,0.5100002288818359,-0.31033617273080694,-1.134250450134278,-2.469916299882989,0.201415399614433,-1.8020833750086354,-0.46641752525992075,2.1663098842821427,27.439017298687574,-9.074929298208986,0.667832924874356,9,0.7600002288818359,1.0349998474121094,2.947500228881836,3.632500648498535,-1.014999389648434,3,-0.09010985794768367,2.050001430519696,25.309999465942386,5.26661919536128,25.29999923706055,2.1914810726576195,25.170000076293945,-0.09010985794768367
6102,2005-09-09,24.84499931335449,25.26499938964844,24.75,25.059999465942386,2576000.0,-0.0071928194972877835,-1.5432145279180343,1.0238054150280709,19.25673999431659,30.44219774811527,0.8428940909887821,1.4094963065700803,3.037453994764519,3.8420902724626096,29.066286905154666,0.514999389648441,-0.40146489400555296,-1.236500740051273,-2.6890780430034518,0.2160765629009056,-1.9627893915273624,-0.5102120885751837,2.155005368197777,15.07927617536675,-18.544333142882756,0.7262886514760898,9,0.8050003051757848,1.1900005340576207,3.1275005340576207,3.81250095367432,-0.6199989318847585,4,-0.07063792349647058,3.000017339587112,25.024999618530273,2.050001430519696,25.309999465942386,5.26661919536128,25.29999923706055,-0.07063792349647058
6103,2005-09-12,24.76000022888184,24.875,24.604999542236328,24.84499931335449,1627400.0,-0.003421174756360723,2.7241324879640105,0.3953442983622966,21.46892493017164,27.802507830878397,0.7321067502862455,1.4515674989495473,2.98276525955691,3.945561961988272,28.631248593292625,0.2700004577636719,-0.5102192977771267,-1.2469998359680154,-2.8117008155275407,0.3177011435915098,-2.029350325747778,-0.4646493461882528,2.0150039845152,20.000098443849318,-16.691144327539753,0.7823504897797627,9,0.817499160766598,1.202499389648434,3.21249961853027,3.897500038146969,-0.4349994659423899,0,-0.0531098756826226,-1.5432145279180343,24.84499931335449,3.000017339587112,25.024999618530273,2.050001430519696,25.309999465942386,-0.0531098756826226
6104,2005-09-13,24.53000068664551,24.70000076293945,24.295000076293945,24.70000076293945,1582400.0,-0.009289157516567448,3.7647118221904656,2.000022439637459,16.576557256934777,24.685670940237987,0.7703405610031702,1.6130522728828964,3.08041946323889,4.194959957083462,28.56972074445053,0.4650001525878942,-0.6506422009089583,-1.3809993743896456,-3.062498143087179,0.30049939430788797,-2.2217487587384106,-0.5402499900408806,1.9846029662122433,21.6590607047179,-16.41308391989566,0.8407493843487664,9,0.4574995040893519,1.2774991989135707,3.3374991416931117,4.127499580383297,-0.19000053405762074,1,-0.010599275238642236,2.7241324879640105,24.76000022888184,-1.5432145279180343,24.84499931335449,3.000017339587112,25.024999618530273,-0.010599275238642236
6105,2005-09-14,24.4950008392334,24.604999542236328,24.32999992370605,24.60000038146973,737800.0,-0.0014268180363796734,3.7826909042659675,0.6176440889048925,10.9848213918023,21.6748938392312,0.61442276678304,1.5200307881101978,2.9693000851234572,4.249351671873917,30.03997491058177,0.274999618530277,-0.7770986145480165,-1.2852492332458496,-2.9808082192975682,0.410309752805869,-2.1330287262717107,-0.4374697402199885,1.7088583129054236,20.618649950153202,-15.913291973651763,0.8477794930258601,9,0.46249961853027344,1.3124990463256836,3.253748893737793,4.16249942779541,-0.42000007629394887,2,-0.02694434505605825,3.7647118221904656,24.53000068664551,2.7241324879640105,24.76000022888184,-1.5432145279180343,24.84499931335449,-0.02694434505605825
6106,2005-09-15,24.69499969482422,25.040000915527344,24.44499969482422,24.44499969482422,1113400.0,0.008164884618843793,-3.760009765625,-2.380962761126168,12.801407547591893,19.134259287001413,0.3124626185875954,1.18549102117845,2.6428032710103224,4.063318480837605,31.22064579309487,0.595001220703125,-0.8803999491683641,-0.9612504005432143,-2.5886988116090883,0.6661980105226597,-1.774974606076153,-0.14752619501027553,1.2416191866963189,41.237103266287534,9.836798174958748,0.8137242055329378,9,0.1424999237060547,1.1125001907348633,2.5300002098083496,3.96250057220459,-0.3549995422363281,3,-0.041506362874954905,3.7826909042659675,24.4950008392334,3.7647118221904656,24.53000068664551,2.7241324879640105,24.76000022888184,-0.041506362874954905
6107,2005-09-16,24.54999923706055,24.79999923706055,24.334999084472656,24.67499923706055,1153000.0,-0.005871652543249839,1.4800008138021024,-0.5,13.068105464996592,17.011528375032604,0.40348121104252144,1.215609218624433,2.658463447296935,4.221503392409026,31.977761894238288,0.4650001525878942,-0.9862850811589539,-0.9937508583068819,-2.599221665339737,0.6117199487259732,-1.7964862618233113,-0.19101545479045257,1.156793011728265,34.22803671322005,5.617894377305021,0.8027354035164277,9,0.287500381469723,1.2575006484985316,2.638751029968258,4.107501029968258,-0.4399986267089915,4,-0.021995886963757316,-3.760009765625,24.69499969482422,3.7826909042659675,24.4950008392334,3.7647118221904656,24.53000068664551,-0.021995886963757316
6108,2005-09-19,24.53499984741211,24.59000015258789,24.38999938964844,24.55500030517578,862000.0,-0.0006109731207566416,3.4444538634339903,0.160003662109375,14.2267240104579,16.32285431336421,0.3564139935226116,1.12029026073958,2.553209541204879,4.246300926913513,32.775793490273756,0.20000076293944957,-1.027209257425696,-0.9022501945495591,-2.4768396559412196,0.6723392668421013,-1.6895449252453894,-0.1149554638537289,0.9741414972274249,32.21469808881322,5.183360074898378,0.7872947306958308,9,0.30249977111816406,1.2725000381469727,2.5375003814697266,4.122500419616699,-0.985000610351559,0,-0.012634989519882844,1.4800008138021024,24.54999923706055,-3.760009765625,24.69499969482422,3.7826909042659675,24.4950008392334,-0.012634989519882844
6109,2005-09-20,24.084999084472656,24.614999771118164,23.84000015258789,24.53499984741211,1472000.0,-0.018341176512659207,1.5409798133927008,22.499523173755485,12.637287396667745,15.619399450197848,0.6883272876639772,1.4733486823463764,2.872830790576188,4.686258202726826,33.47697901374029,0.7749996185302734,-1.0403063991804018,-1.2427509307861335,-2.87555800990366,0.3900561483313929,-2.0591544703448967,-0.4263473912273703,1.2541624825984954,20.41656467656156,-6.4319504926461555,0.8164035395587625,9,0.4675006866455078,1.4950008392333984,2.933751106262207,4.572501182556152,-1.2849998474121058,1,0.009964778392768103,3.4444538634339903,24.53499984741211,1.4800008138021024,24.54999923706055,-3.760009765625,24.69499969482422,0.009964778392768103
6110,2005-09-21,23.68000030517578,24.03499984741211,23.524999618530273,24.03499984741211,1614800.0,-0.016815395253968357,1.8732444310720926,0.7888865341414827,13.450218471798053,14.941198496081944,0.9362522317318991,1.7553002162770213,3.1473092750286824,5.06805849242631,34.24607037799063,0.5599994659423828,-1.056436639859239,-1.5124997138977037,-3.2228539346544878,0.19785450685908046,-2.3676768242760957,-0.6573226035193116,1.41929543557805,10.231059666598261,-14.9392465506124,0.8551771103783917,9,0.7149991989135742,1.7424993515014648,3.3299994468688965,4.977499961853027,-0.9099998474121094,2,0.027871614818681056,1.5409798133927008,24.084999084472656,3.4444538634339903,24.53499984741211,1.4800008138021024,24.54999923706055,0.027871614818681056
6111,2005-09-22,23.71999931335449,23.76000022888184,23.190000534057614,23.649999618530273,1230400.0,0.0016891472830751209,6.599918620619235,-0.19718249320337272,17.381371658364117,14.73282423653167,0.7729563089191736,1.5726507063642856,3.010831379474258,5.001984010095306,35.59290811899214,0.5699996948242259,-1.0545822944088137,-1.3307506561279325,-3.0355562279852784,0.3740549157294133,-2.183153442056607,-0.47834787019925784,1.0959231253991035,32.91920535763986,6.094959151732478,0.852402785928673,9,0.39500141143799183,1.5025005340576207,3.463750362396244,4.93750095367432,-0.7449989318847585,3,0.014966334732779307,1.8732444310720926,23.68000030517578,1.5409798133927008,24.084999084472656,3.4444538634339903,24.53499984741211,0.014966334732779307
6112,2005-09-23,24.18000030517578,24.26499938964844,23.7450008392334,23.7450008392334,1255400.0,0.01939295974440891,-1.3908008681735633,6.214305177112032,31.460652485593116,15.843016187134054,0.2332319733640631,0.9635809358158554,2.462220917100101,4.5173596532338465,36.70852508250681,0.5450000762939524,-1.0449457468239522,-0.7447496414184585,-2.30247243025142,0.8129731474145032,-1.5236110358349393,0.03411175299802238,0.3107377526386159,69.47370534459458,39.7704978835436,0.7788613944164817,9,-0.06499958038330078,0.932499885559082,2.948749542236328,4.477499961853027,-0.6100006103515625,4,0.006617032481089691,6.599918620619235,23.71999931335449,1.8732444310720926,23.68000030517578,1.5409798133927008,24.084999084472656,0.006617032481089691
6113,2005-09-26,23.915000915527344,24.209999084472656,23.895000457763672,24.18000030517578,712800.0,-0.010959445256570777,-1.0655626985516673,-0.6091947471115691,25.311941989329682,16.81361449073349,0.4087471300033769,1.080380722231105,2.6220989135323123,4.748520011461615,37.8336672352256,0.3149986267089844,-1.030957810094435,-0.880499076843261,-2.311725692772466,0.5507275390859441,-1.5961123848078635,-0.16488576887865847,0.3499984741210973,50.87724699174163,19.774258507380548,0.7156133079646025,9,0.19999980926513672,1.0949993133544886,3.1149988174438477,4.742499351501465,-0.3800010681152344,0,0.008153865246043335,-1.3908008681735633,24.18000030517578,6.599918620619235,23.71999931335449,1.8732444310720926,23.68000030517578,0.008153865246043335
6114,2005-09-27,23.899999618530273,24.17499923706055,23.84000015258789,23.920000076293945,993400.0,-0.0006272756187657436,-3.7857220708447374,0.07547359935509874,24.911012945546133,18.360969107816135,0.3631766957425917,0.9578322859949964,2.5301206746646336,4.731087753600786,38.47840730223259,0.3349990844726598,-1.0049614443695027,-0.7770003318786607,-2.0809917608455066,0.5269910970881853,-1.4289960463620837,-0.12500461739523772,-0.7099990844726598,66.04649677347228,36.28121083799232,0.651995714483423,9,0.21500110626220703,1.080000877380371,3.130000114440918,4.757500648498535,-0.4249992370605433,1,-0.014644367659251256,-1.0655626985516673,23.915000915527344,-1.3908008681735633,24.18000030517578,6.599918620619235,23.71999931335449,-0.014644367659251256
6115,2005-09-28,24.05500030517578,24.145000457763672,23.68000030517578,23.895000457763672,829600.0,0.006485384481986767,1.7352937876560939,-7.999809269502194,31.90298706631812,20.483366832119046,0.15555671157829565,0.674376662654744,2.2728939498492444,4.541990140143412,39.66928623597735,0.4650001525878906,-0.9909419345169717,-0.5184996604919441,-1.6566240918184718,0.6196247708345837,-1.0875618761552062,0.050562555171318024,-0.8452997970581073,80.46518064828611,48.32343248985845,0.5690622156632631,9,-0.06000041961669922,0.9250001907348633,2.97499942779541,4.602499961853027,-0.7049999237060511,2,-0.05217214933251113,-3.7857220708447374,23.899999618530273,-1.0655626985516673,23.915000915527344,-1.3908008681735633,24.18000030517578,-0.05217214933251113
6116,2005-09-29,23.70000076293945,23.934999465942386,23.61000061035156,23.93000030517578,1195400.0,-0.014757827384435651,1.708347903487279,-1.4374985098824817,29.94746937049426,22.358851710507675,0.39624191050194923,0.9310122505008813,2.5181451638913437,4.853855940929527,39.79755484611567,0.4449996948242223,-0.9495904742216794,-0.7807492256164572,-1.8838941152978848,0.32239566406497033,-1.3323216704571728,-0.22917678077574166,-0.47099428024291967,13.740506918883511,-19.71023625006501,0.5515724448407144,9,0.20249938964844105,1.279999732971195,3.329998970031742,4.957499504089359,-0.7200012207031214,3,-0.03924051794251637,1.7352937876560939,24.05500030517578,-3.7857220708447374,23.899999618530273,-1.0655626985516673,23.915000915527344,-0.03924051794251637
6117,2005-09-30,23.815000534057614,24.01499938964844,23.649999618530273,23.70499992370605,1060200.0,0.004852310861440667,-2.318161326120267,-0.47826447514636117,33.622179469379844,24.513902317054562,0.1855286054847376,0.7480405722127692,2.3111685909618167,4.695394396388743,39.8605598113652,0.3649997711181676,-0.8913257405455539,-0.5982494354248082,-1.6902595597126329,0.4937606888630164,-1.1442544975687206,-0.05224437328089593,-0.5670741962738042,34.16674084152416,-0.9447118055601678,0.5460050621439125,9,0.08749961853027699,1.164999961853031,3.2149991989135778,4.842499732971195,-0.6200008392333949,4,-0.035271893082118866,1.708347903487279,23.70000076293945,1.7352937876560939,24.05500030517578,-3.7857220708447374,23.899999618530273,-0.035271893082118866
6118,2005-10-03,23.625,23.834999084472656,23.46500015258789,23.815000534057614,981800.0,-0.007978187268393944,2.2174151013807686,-1.7272679983353818,34.09488743288239,26.898080098856187,0.26023757431335426,0.8604758847282596,2.392515368443213,4.840067730395802,39.85407178885455,0.3699989318847656,-0.8583490469058148,-0.7109999656677246,-1.7961751936515356,0.37417526231608633,-1.25358757965963,-0.16841235167581914,-0.3585322042306558,22.535218834957604,-13.688066800338476,0.5425876139919055,10,0.10249996185302734,1.3550004959106445,3.4049997329711914,5.032500267028809,-0.4099998474121094,0,-0.0023280552455356984,-2.318161326120267,23.815000534057614,1.708347903487279,23.70000076293945,1.7352937876560939,24.05500030517578,-0.0023280552455356984
6119,2005-10-04,23.295000076293945,23.70000076293945,23.290000915527344,23.645000457763672,1344400.0,-0.013968250738880639,-1.27778513640239,1.8421020930583087,30.891703882244897,28.836022922239174,0.5212012756138122,1.088365663595173,2.6098821231399576,5.122600847391645,40.17976072979447,0.4099998474121058,-0.830008485487113,-0.9407499313354499,-2.021394003513823,0.13989414084292306,-1.4810719674246364,-0.40042789524626343,-0.010361651698776342,0.5846974787291475,-36.0587373012489,0.5403220360891869,10,0.43249988555908203,1.5749998092651367,3.7950000762939453,5.212499618530273,-0.13500022888183594,1,0.010302630192407625,2.2174151013807686,23.625,-2.318161326120267,23.815000534057614,1.708347903487279,23.70000076293945,0.010302630192407625
6120,2005-10-05,22.84499931335449,23.35000038146973,22.82500076293945,23.32999992370605,1947800.0,-0.019317482784531048,-1.0000072661217345,1.385714519266925,22.713869119924894,29.42852264019037,0.9390524906125322,1.4168697563699375,2.9290599054343254,5.532814022401144,40.62806440146073,0.5249996185302805,-0.8303847240585007,-1.267500686645512,-2.3935907511294836,-0.14141062216154054,-1.830545718887496,-0.7044556544035281,1.3299999237060618,1.6805523944465537,-32.96153693657517,0.5630450322419854,10,0.7000007629394567,1.8425006866455114,4.16125059127808,5.66250038146973,0.5799999237060618,2,0.027577197944889553,-1.27778513640239,23.295000076293945,2.2174151013807686,23.625,-2.318161326120267,23.815000534057614,0.027577197944889553
6121,2005-10-06,22.770000457763672,23.04999923706055,22.63500022888184,22.85000038146973,2111200.0,-0.003282944094770701,-1.3714203192353656,0.16494808872110217,23.192787004290366,28.50987092004562,0.9667908666771297,1.3852923672771311,2.867410356023818,5.556167902778686,40.894944304279605,0.41499900817871094,-0.784880029847077,-1.2297495841979966,-2.4208369127078164,-0.03866225568817683,-1.8252932484529083,-0.634205919943085,1.377998809814457,9.782631230502965,-23.882750849017135,0.5955436642549102,10,0.6524991989135742,1.3874998092651367,4.076249599456787,5.737499237060547,1.1299991607666016,3,0.02547210856591353,-1.0000072661217345,22.84499931335449,-1.27778513640239,23.295000076293945,2.2174151013807686,23.625,0.02547210856591353
6122,2005-10-07,23.09000015258789,23.145000457763672,22.7549991607666,22.795000076293945,1252600.0,0.014053565585902872,-1.0799963379092514,-3.6875044703524575,30.0689697265625,29.038429557515933,0.5318437103947211,0.9771712168490758,2.489679058035698,5.18083004499217,41.035430347012856,0.3900012969970703,-0.712100248018757,-0.8219999313354478,-2.0094758295826125,0.3654759669117169,-1.4157378804590302,-0.22826198221186544,0.9974791534423879,37.91669646901729,3.899775477761011,0.5937379491235831,10,0.31499958038330433,1.0375003814697266,3.3199996948242188,5.1449995040893555,0.9899997711181605,4,-0.004763993487424623,-1.3714203192353656,22.770000457763672,-1.0000072661217345,22.84499931335449,-1.27778513640239,23.295000076293945,-0.004763993487424623
6123,2005-10-10,23.44499969482422,24.3799991607666,23.25,23.5,3165400.0,0.015374601121279863,-4.078651396437327,-0.18644166424207156,40.93484970303706,30.818855863903813,0.11528694421211227,0.5466298806246961,2.0956793116971326,4.775108429981337,40.08227325563627,1.289999008178711,-0.6589130117160948,-0.40125036239624023,-1.535454844999805,0.7329541202073244,-0.9683526036980226,0.1658518789055421,-0.8099994659423793,46.418335916544315,10.239837693958528,0.5671022413017827,10,0.0625,0.5625,2.5275001525878906,4.789999961853027,1.1949996948242223,0,-0.010663254564050595,-1.0799963379092514,23.09000015258789,-1.3714203192353656,22.770000457763672,-1.0000072661217345,22.84499931335449,-0.010663254564050595
6124,2005-10-11,24.270000457763672,24.295000076293945,23.57999992370605,23.625,3794600.0,0.035188772603037544,1.0575552994127113,-11.727215980024969,57.468354919365034,33.659452292020134,-0.7282980645885431,-0.3149983008105295,1.2391713410070828,3.904785688493959,38.787113039036434,0.8500003814697266,-0.6487497090356058,0.4367504119873047,-0.6700861006844541,1.5435869246590634,-0.11666784434857291,0.9901686683231823,-1.600100250244136,93.69634553964336,51.99525122921118,0.553418256335879,10,-0.7625007629394531,-0.2625007629394531,1.6899995803833008,3.9524993896484375,0.06499862670898438,1,-0.04346931542138888,-4.078651396437327,23.44499969482422,-1.0799963379092514,23.09000015258789,-1.3714203192353656,22.770000457763672,-0.04346931542138888
6125,2005-10-12,23.834999084472656,24.60000038146973,23.739999771118164,24.22500038146973,2588800.0,-0.017923418421356696,-1.9655197361281598,-0.6046527445100982,51.32335659755591,36.034550872804765,-0.36630678651978243,0.07169816451882127,1.6324477914471167,4.289399737861178,37.23052366805976,0.860000610351566,-0.6056311136168482,0.03474912643432759,-1.027470237682941,1.0969684905515962,-0.4963605556243067,0.5658588084929619,-1.130896897888178,61.068639308268104,17.502529864324835,0.531109682058634,10,-0.21749877929687145,0.1725006103515625,2.1250009536743164,4.387500762939453,0.5350017547607422,2,-0.028319667001803106,1.0575552994127113,24.270000457763672,-4.078651396437327,23.44499969482422,-1.0799963379092514,23.09000015258789,-0.028319667001803106
6126,2005-10-13,23.670000076293945,24.03000068664551,23.614999771118164,23.84499931335449,2559800.0,-0.006922551479609629,-1.9122886857357264,0.44871450020294756,43.70370265714783,37.1547201158901,-0.2302211186406069,0.16439827372912674,1.7563293248092577,4.400145352651187,36.71327719899269,0.4150009155273473,-0.5639428280770282,-0.07899990081786967,-1.0548481550339481,0.8968483533982088,-0.5669240279259071,0.4089242262901678,-0.8900619619140571,49.59351274459524,8.920178995919308,0.4879241271080392,10,-0.05249977111816051,0.27999973297119496,2.2899999618530273,4.552499771118164,0.7000007629394531,3,-0.010350690259556372,-1.9655197361281598,23.834999084472656,1.0575552994127113,24.270000457763672,-4.078651396437327,23.44499969482422,-0.010350690259556372
6127,2005-10-14,24.01000022888184,24.15500068664551,23.75,23.80500030517578,1367200.0,0.014364180460160192,-1.571428571428594,-1.171433242506856,51.15150629609716,39.049899989580624,-0.6030710345942651,-0.22991962180114456,1.3688045864404437,4.012267907386761,35.96391826247557,0.48500061035156605,-0.5541610123903986,0.28800020217896005,-0.6222074656249141,1.1982078699828342,-0.16710363172297704,0.7431040360808971,-1.1572596238183586,56.2962973428523,16.215002907206056,0.4551038339019369,10,-0.3924999237060547,-0.06000041961669922,1.9124994277954066,4.174999237060543,0.33499908447264914,4,-0.004581449783546687,-1.9122886857357264,23.670000076293945,-1.9655197361281598,23.834999084472656,1.0575552994127113,24.270000457763672,-0.004581449783546687
6128,2005-10-17,24.22500038146973,24.28499984741211,23.774999618530273,24.06999969482422,728000.0,0.008954608518881413,2.709097718807871,0.7561011918607398,53.757233590851115,41.59051440164798,-0.8090957371429752,-0.494698386920458,1.103929737034349,3.7583776896361734,35.09147144985335,0.5100002288818359,-0.5016272793343752,0.5185003280639684,-0.3426502068528485,1.3796508629807853,0.08792506060555993,0.9490755955223769,-1.3023693853499978,63.23531061719556,25.346294980749356,0.4305752674584077,10,-0.6075000762939453,-0.38749980926514027,1.6174993515014613,3.9349994659423793,0.024999618530269885,0,-0.005985570917662164,-1.571428571428594,24.01000022888184,-1.9122886857357264,23.670000076293945,-1.9655197361281598,23.834999084472656,-0.005985570917662164
6129,2005-10-18,24.32500076293945,24.5,24.09000015258789,24.274999618530273,661600.0,0.0041279826582050205,1.0500011920940324,0.32258659939700407,53.16159752714729,44.9735953357838,-0.8354858313913738,-0.6069132976668641,0.952898878840017,3.618077230212691,33.499138830668294,0.4099998474121094,-0.4658554391002099,0.606500625610348,-0.28307736172645903,1.496078612947155,0.1617116319419445,1.0512896192787515,-1.3352749914057185,72.08127430173593,37.942936742122825,0.44478899366840285,10,-0.7075004577636648,-0.48750019073485973,1.444998741149906,3.762498855590824,-0.07500076293944957,1,0.012949583425662547,2.709097718807871,24.22500038146973,-1.571428571428594,24.01000022888184,-1.9122886857357264,23.670000076293945,0.012949583425662547
6130,2005-10-19,24.34000015258789,24.3700008392334,24.045000076293945,24.239999771118164,596600.0,0.000616624426639012,3.062464982655239,1.9999618539005808,58.14248524110249,48.85689513987404,-0.6885233898347494,-0.6007317569465691,0.8858299447615892,3.561817148411386,31.491262389446177,0.3250007629394531,-0.4157687439188926,0.5885000228881836,-0.34304174054478764,1.5200417863211548,0.1227291411716962,1.054270904604671,-1.285863396656719,81.92092587204604,43.335135406502026,0.4657708817164857,10,-0.6625003814697266,-0.5024995803833008,1.057499885559082,3.5924997329711914,-0.09499931335449219,2,-0.0002054670535694969,1.0500011920940324,24.32500076293945,2.709097718807871,24.22500038146973,-1.571428571428594,24.01000022888184,-0.0002054670535694969
6131,2005-10-20,24.07500076293945,24.32500076293945,23.940000534057614,24.26000022888184,625600.0,-0.010887402957565961,1.4444417533046068,-1.8499876022812514,53.186277374310166,51.42548487851268,-0.24467238745514308,-0.32440532840146474,1.0979918796681538,3.7835960006879326,29.14375804046758,0.399999618530277,-0.32414696908833207,0.3057505607604938,-0.6367284578706709,1.2482295793916585,-0.16548894855508678,0.7769900700760743,-0.9590294619867343,43.33343505859328,4.015635124223444,0.47123950931558223,10,-0.1500005722045863,-0.23750019073485973,1.3074994087219274,3.619998931884769,-0.0400009155273402,3,0.012253377650897734,3.062464982655239,24.34000015258789,1.0500011920940324,24.32500076293945,2.709097718807871,24.22500038146973,0.012253377650897734
6132,2005-10-21,24.34000015258789,24.399999618530273,24.01000022888184,24.104999542236328,1185000.0,0.011007243250283683,1.1971824932033628,-1.2702772365015544,58.6040958200821,53.388734447073226,-0.3505797061888991,-0.6079744995384893,0.7837568904300731,3.475440375564567,27.792629109845823,0.38999938964843395,-0.1415790127405856,0.5627499580383315,-0.3969678391764333,1.5224677552530963,0.0828910594309491,1.042608856645714,-1.164667688414493,77.93106714126738,34.98300346283659,0.4798588986073831,10,-0.25,-0.6225004196166957,0.9824995994567871,3.354999542236328,-0.4249992370605469,4,0.0012325672332551552,1.4444417533046068,24.07500076293945,3.062464982655239,24.34000015258789,1.0500011920940324,24.32500076293945,0.0012325672332551552
6133,2005-10-24,24.11000061035156,24.540000915527344,23.6299991607666,24.364999771118164,1778200.0,-0.009449447033461844,2.008263055848926,-1.0850999935069303,60.049332380677704,53.67550972055241,-0.018248737222528177,-0.3822133006623929,0.9656687627622524,3.655159135378373,26.611102169822132,0.9100017547607422,0.051852278828533827,0.32300043106078746,-0.6465217543392434,1.2925226164608183,-0.16176066163922798,0.8077615237608029,-0.8776814294863087,52.747310329215736,4.257130547045833,0.48476109270001566,10,-0.002500534057613635,-0.48500061035155895,1.2124991416931188,3.5124998092651403,-0.1500015258789027,0,0.009746938907253089,1.1971824932033628,24.34000015258789,1.4444417533046068,24.07500076293945,3.062464982655239,24.34000015258789,0.009746938907253089
6134,2005-10-25,23.54999923706055,24.06999969482422,23.23500061035156,24.06999969482422,1737000.0,-0.02322693318599811,2.21153211312036,2.039224192740041,58.463386453654245,54.46884637123001,0.47928147074224015,0.15834069128638006,1.463636128866689,4.152969635643409,25.527855418025027,0.875,0.20038683256910517,-0.2195009231567333,-1.1930617863277249,0.7540599400142582,-0.7062813547422309,0.26727950842876425,1.0500011444091797,24.137820156797655,-29.022897161010842,0.4867804315854963,10,0.3375015258789027,0.07500076293944957,1.7725005149841273,3.8400011062622035,0.4500007629394496,1,0.029724024866967236,2.008263055848926,24.11000061035156,1.1971824932033628,24.34000015258789,1.4444417533046068,24.07500076293945,0.029724024866967236
6135,2005-10-26,22.79999923706055,23.545000076293945,22.739999771118164,23.524999618530273,2137200.0,-0.03184713478970003,1.1045723931076266,1.3942302754649185,50.30990473503227,55.202868824328284,1.1924232620596626,0.8532446801651403,2.1203310263012334,4.8299581695503875,24.451026530053806,0.8099994659423864,0.26166010762242564,-0.9067508697509723,-1.9612468986520426,0.147745159150098,-1.4339988842015075,-0.37950285530043715,1.7727011489868154,3.3333015442098617,-53.029468977530286,0.5272480144505358,10,0.8400011062622035,0.8175010681152344,2.266250610351559,4.20000076293945,1.2900009155273402,2,0.06359652681840999,2.21153211312036,23.54999923706055,2.008263055848926,24.11000061035156,1.1971824932033628,24.34000015258789,0.06359652681840999
6136,2005-10-27,22.770000457763672,23.01000022888184,22.53499984741211,22.809999465942386,2103400.0,-0.0013157359781010847,1.1590900224113005,0.05517101673467865,46.48351924745652,54.68420359670154,1.2084084871589766,0.8537710899746322,2.052656944906026,4.7874668603134864,23.32935703471102,0.4750003814697301,0.18197178614345333,-0.8902496337890611,-2.0249676121121567,0.24446834453403454,-1.457608622950609,-0.32289064462751327,1.7293919036865262,11.720722451907251,-45.034849029528345,0.5673589891615473,10,0.7674999237060547,0.7974996566772461,2.138749122619629,4.017498970031738,1.7700004577636719,3,0.06477823240301306,1.1045723931076266,22.79999923706055,2.21153211312036,23.54999923706055,2.008263055848926,24.11000061035156,0.06477823240301306
6137,2005-10-28,22.97500038146973,23.53000068664551,22.25,22.25,3197800.0,0.009003070688835324,-2.5310345190458623,-18.125458967143583,44.65909824883711,53.673299669811094,0.940005981051673,0.6140989822946459,1.7624416951424848,4.507718562432192,21.981297368076547,1.2800006866455114,0.16389624958992854,-0.643249702453609,-1.8154152810178807,0.5289158761106627,-1.2293324917357467,-0.05716691317147138,1.4065284291381843,31.659392647132474,-25.31305712463202,0.5860827892821364,10,0.42000007629394176,0.44999980926513317,1.6937499046325648,3.642499923706051,1.7749996185302699,4,0.04613708153830154,1.1590900224113005,22.770000457763672,1.1045723931076266,22.79999923706055,2.21153211312036,23.54999923706055,0.04613708153830154
6138,2005-10-31,23.56999969482422,23.70000076293945,23.01000022888184,23.04999923706055,2017800.0,0.025897684590872938,-1.3000076294139373,0.71724163332096,41.60670179482959,52.38942236622024,0.2708015805743358,0.015565990328454404,1.0917361095504603,3.8365204443027636,20.229606961603984,0.7250003814697195,0.21125977807483665,-0.04550037384033345,-1.2178573312434473,1.1268565835627804,-0.6316788525418886,0.5406781048612217,0.641006810935064,72.52746792090579,19.365888608125267,0.5861784787015567,10,-0.17499923706054688,-0.14499950408935547,1.0437507629394531,2.937500953674313,1.1200008392333949,0,0.014637302722531942,-2.5310345190458623,22.97500038146973,1.1590900224113005,22.770000457763672,1.1045723931076266,22.79999923706055,0.014637302722531942
6139,2005-11-01,23.53499984741211,23.76000022888184,23.399999618530273,23.520000457763672,1760800.0,-0.0014849320265284405,-1.8235223719838116,0.028844954700510045,46.02122673487932,51.04261586552878,0.20333820936447466,0.07322205124120984,1.0616349151480193,3.787638175537225,18.142825917675797,0.36000061035156605,0.19499177504640386,-0.09250020980834961,-1.2559233816747835,1.0709229620580842,-0.6742117957415665,0.4892113761248673,0.5191261378864311,85.09931474405512,31.577293622836507,0.5817115859332178,11,-0.1399993896484375,-0.1099996566772461,1.0275006294250488,2.77500057220459,1.139999389648441,1,0.018058178874697628,-1.3000076294139373,23.56999969482422,-2.5310345190458623,22.97500038146973,1.1590900224113005,22.770000457763672,0.018058178874697628
6140,2005-11-02,23.47500038146973,23.68000030517578,23.31999969482422,23.47500038146973,1459000.0,-0.0025493718432709755,-1.3225742939764433,0.0,47.339701922546546,50.39299637088838,0.1427450630929492,0.19272049064901253,1.05094770678636,3.75744556080544,15.502126406463331,0.3600006103515625,0.14287854330487448,-0.18399972915648988,-1.2909616868189744,0.9229622285059946,-0.7374807079877321,0.3694812496747524,0.434795525004926,81.1258407806234,25.987132115468206,0.5534809788312421,11,-0.07999992370605824,-0.050000190734866834,1.0725002288818324,2.835000038146969,1.289999008178711,2,0.022364200638935294,-1.8235223719838116,23.53499984741211,-1.3000076294139373,23.56999969482422,-2.5310345190458623,22.97500038146973,0.022364200638935294
6141,2005-11-03,23.35000038146973,23.5,23.145000457763672,23.479999542236328,1416400.0,-0.005324813544994478,3.1764633284340675,-100.0,40.43477635902857,48.374183097437985,0.17219697709409587,0.3830391746032724,1.0968706664170647,3.790131937987322,12.634859298563367,0.3549995422363281,0.07697935989728322,-0.3379997253417919,-1.3750829975285832,0.6990835468449994,-0.8565413614351876,0.18054191075160375,0.4270118524869524,72.8476963400386,17.11782608785029,0.5185416360933961,11,0.04500007629394176,0.07499980926513317,1.1374998092651332,2.960000038146969,1.4849987030029261,3,0.03169163850230228,-1.3225742939764433,23.47500038146973,-1.8235223719838116,23.53499984741211,-1.3000076294139373,23.56999969482422,0.03169163850230228
6142,2005-11-04,22.979999542236328,23.5,22.82500076293945,23.35000038146973,1552000.0,-0.0158458600937339,1.0149228662607253,2.8461786757047283,32.73229325888052,45.33895652834941,0.3676571046543202,0.7846035349971174,1.3771901126157147,4.06792387336769,10.043956886073897,0.6749992370605504,-0.031082576663649775,-0.7025005340576165,-1.7540036172534705,0.3490025491382376,-1.2282520756555435,-0.17674899245968945,0.7000007629394531,16.577419019234906,-36.62493435780233,0.5257515415979275,11,0.18000030517578125,0.44500064849853516,1.4612507820129395,3.330000877380371,1.7950000762939453,4,0.06788517860602195,3.1764633284340675,23.35000038146973,-1.3225742939764433,23.47500038146973,-1.8235223719838116,23.53499984741211,0.06788517860602195
6143,2005-11-07,23.19499969482422,23.26000022888184,22.8700008392334,22.8700008392334,1877200.0,0.009355968532232861,-1.4000046950285736,-0.8783732930557118,34.8118030097163,42.7110028123563,0.010297514898979898,0.5796317155238384,1.079605460315669,3.760070888925725,10.062513620522582,0.38999938964844105,-0.09972037030288661,-0.47500038146972656,-1.5441864149199844,0.5941856519805313,-1.0095933981948555,0.05959263525540237,0.370600585937499,39.572100879420894,-10.777792450026489,0.5345930167251293,11,-0.18999958038330078,0.23000049591064453,1.2462506294250488,3.1150007247924805,1.3199996948242223,0,0.06704032445073782,1.0149228662607253,22.979999542236328,3.1764633284340675,23.35000038146973,-1.3225742939764433,23.47500038146973,0.06704032445073782
6144,2005-11-08,23.21500015258789,23.36000061035156,23.1299991607666,23.25,1512400.0,0.0008622745430832968,-1.2438965388909218,-0.10769221740329708,34.899322673340976,40.998715916612824,-0.0695319071868461,0.5022936120472998,0.982964903518166,3.65868592207665,10.002528443513869,0.23000144958495738,-0.22560169992429024,-0.40224990844726705,-1.4506951099575147,0.6461952930629806,-0.9264725092023909,0.12197269230785679,0.2849998474121094,45.61398812312355,-0.7117148862789264,0.5242226007551245,11,-0.21000003814697266,0.21000003814697266,1.1387500762939453,3.0950002670288086,1.004999160766598,1,0.06353652258345122,-1.4000046950285736,23.19499969482422,1.0149228662607253,22.979999542236328,3.1764633284340675,23.35000038146973,0.06353652258345122
6145,2005-11-09,23.15999984741211,23.315000534057614,22.95499992370605,23.25,1483600.0,-0.0023691710021225276,2.2727146622278767,2.571444141689373,36.984337490612546,39.943251276963494,0.046829372955993875,0.5313757344048078,0.9637803618064389,3.6309959873235584,10.583681228595143,0.3600006103515625,-0.353386215900759,-0.4235002517700188,-1.4857975924282734,0.6387970888882357,-0.9546489220991461,0.10764841855910845,0.2400001525878892,49.62955009127053,2.804502313077947,0.531148670329127,11,-0.1549997329711914,0.2650003433227539,1.1387500762939453,3.15000057220459,0.764999389648441,2,0.06541448184930476,-1.2438965388909218,23.21500015258789,-1.4000046950285736,23.19499969482422,1.0149228662607253,22.979999542236328,0.06541448184930476
6146,2005-11-10,23.42499923706055,23.46999931335449,23.13500022888184,23.19499969482422,709600.0,0.011442115345180026,1.0937462747061508,-2.55554613656597,36.984337490612546,39.09050008160521,-0.1290595386106972,0.26043291712895567,0.6445215156807897,3.283289305710955,10.879882686980563,0.33499908447264914,-0.4342328743765407,-0.14625082015990998,-1.2099977525245684,0.9174961122047485,-0.6781242863422392,0.38562264602241925,-1.1749992370605504,88.88876330200627,44.09827058297712,0.5318734661823284,11,-0.1324987411499059,9.536743128535363e-07,0.6912508010864222,2.7025012969970668,0.33500099182128906,3,0.05720385042608167,2.2727146622278767,23.15999984741211,-1.2438965388909218,23.21500015258789,-1.4000046950285736,23.19499969482422,0.05720385042608167
6147,2005-11-11,23.899999618530273,23.899999618530273,23.29999923706055,23.399999618530273,1308600.0,0.020277498268526095,1.400001525878892,2.1739173701756087,47.2074337893892,39.71280363655627,-0.5129973276046691,-0.23529465364214985,0.13223528076715496,2.728462126410463,11.096738945054888,0.600000381469723,-0.4054696757980345,0.334249591827394,-0.7210496025407664,1.3895487861955544,-0.19340000535668622,0.8618991890114742,-1.6255996322631852,100.0,53.893766587575406,0.5276495971840794,11,-0.5374994277954102,-0.47499942779541016,-0.1099996566772461,1.922500610351566,-0.17499923706054332,4,0.03912131719104517,1.0937462747061508,23.42499923706055,2.2727146622278767,23.15999984741211,-1.2438965388909218,23.21500015258789,0.03912131719104517
6148,2005-11-14,24.07999992370605,24.10000038146973,23.795000076293945,23.899999618530273,1386400.0,0.007531393642208117,1.7727146622277137,0.3600006103515554,57.840248790554334,41.02602830940906,-0.6850908339294222,-0.44977522247985746,-0.08388917465706314,2.4670350805309837,11.425235912727642,0.3050003051757848,-0.3416069733527074,0.5214999198913546,-0.5165811559841877,1.559580995766897,0.0024593819535851935,1.040540457829124,-1.7405759521484363,98.25323582815484,47.32879870304046,0.5190405379377707,11,-0.6174993515014613,-0.6549997329711879,-0.31374979019164684,1.7425003051757884,-0.3400001525878871,0,0.028862113663879807,1.400001525878892,23.899999618530273,1.0937462747061508,23.42499923706055,2.2727146622278767,23.15999984741211,0.028862113663879807
6149,2005-11-15,24.63999938964844,24.95499992370605,24.024999618530273,24.06999969482422,2418800.0,0.02325579184869886,-1.818183394503356,3.1666596024245304,78.84014019915352,44.526077006809835,-1.1978266430130198,-1.0381945670923862,-0.6784412525381605,1.8301941213835065,12.420109129723688,0.9300003051757777,-0.2617061203309632,1.0657494544982953,-0.029293425845512644,2.160792334842103,0.5182280143263931,1.6132708946701975,-2.194940833496098,84.2499732971195,26.17761234647228,0.5475214401719034,11,-0.7499990463256907,-1.0374994277954137,-0.8824996948242223,0.3375005722045863,-0.8499984741210973,1,-0.005073052073715334,1.7727146622277137,24.07999992370605,1.400001525878892,23.899999618530273,1.0937462747061508,23.42499923706055,-0.005073052073715334
6150,2005-11-16,24.334999084472656,24.75,24.2450008392334,24.739999771118164,709600.0,-0.012378259445246509,1.376460239741858,-0.7105279008445834,72.58295177187998,48.09809649712666,-0.8470867870452921,-0.7732321543904135,-0.41257247609238945,2.0562782868685154,13.550288677955107,0.5049991607666016,-0.21324355246618865,0.7609992027282715,-0.33330946571233966,1.8553078711688826,0.2138448685079659,1.308153536948577,-1.6891452189160177,65.93401411019033,1.9159273670947812,0.5471543342203052,11,-0.4449987411499059,-0.7324991226196289,-0.5774993896484375,0.6425008773803711,-0.5099983215332067,2,-0.004725694491254151,-1.818183394503356,24.63999938964844,1.7727146622277137,24.07999992370605,1.400001525878892,23.899999618530273,-0.004725694491254151
6151,2005-11-17,24.3700008392334,24.51000022888184,24.2549991607666,24.34000015258789,711600.0,0.0014383298162141678,-1.549976635291236,-0.07407564390567824,71.16843122840118,52.36877849374006,-0.8070562951955509,-0.8274224526557425,-0.4779180408935986,1.9337791793156036,14.558530239502746,0.2550010681152379,-0.18279628238781243,0.7812509536743164,-0.3488579216376593,1.911359828986292,0.21619651601832857,1.3463053913303042,-1.5394152890248058,64.65263796002529,-3.3157345164225944,0.5650544376559877,11,-0.4575004577636719,-0.7675008773803711,-0.5575008392333984,0.6074991226196289,-0.6650009155273473,3,-0.018260221044245406,1.376460239741858,24.334999084472656,-1.818183394503356,24.63999938964844,1.7727146622277137,24.07999992370605,-0.018260221044245406
6152,2005-11-18,24.3700008392334,24.43000030517578,24.10000038146973,24.42499923706055,763600.0,0.0,9.15376038029274,-1.8332379680845485,64.8148213557844,55.702447198858735,-0.6583856676489361,-0.8696468841691285,-0.5030846389281436,1.8402042310547664,15.652596403713638,0.32999992370605113,-0.1508667411513933,0.7797509193420424,-0.3546281057429752,1.91412994442706,0.21256140679953361,1.3469404318845513,-1.3694621391450106,49.56903780825897,-17.086404892311435,0.5671895125425094,11,-0.4150009155273473,-0.7675008773803711,-0.5862507820129359,0.6074991226196289,-0.9300003051757848,4,-0.025030799726913244,-1.549976635291236,24.3700008392334,1.376460239741858,24.334999084472656,-1.818183394503356,24.63999938964844,-0.025030799726913244
6153,2005-11-21,24.34499931335449,24.489999771118164,24.165000915527344,24.399999618530273,525400.0,-0.0010259140343835682,1.7659405233426402,1.0000346800762963,65.05572781540855,59.0531588813107,-0.5063497574546076,-0.870782633703822,-0.5013189179539559,1.7764432626356488,16.14565362623887,0.3249988555908203,-0.07618578317966751,0.7429994583129833,-0.4185892511076794,1.904588167733646,0.16220510360265195,1.3237938130233147,-1.1881037153766876,34.40855804490652,-28.678148230844855,0.5807943547103321,11,-0.3899993896484375,-0.7424993515014613,-0.5612492561340261,0.6325006484985387,-0.8199996948242152,0,-0.025467198577600936,9.15376038029274,24.3700008392334,-1.549976635291236,24.3700008392334,1.376460239741858,24.334999084472656,-0.025467198577600936
6154,2005-11-22,24.25,24.399999618530273,24.15999984741211,24.34499931335449,582800.0,-0.0039022105579759048,1.341462053052224,1.7272506588984229,64.2201545894936,62.07936078118636,-0.278369742871476,-0.7595970755528327,-0.42372367469205585,1.7876133843441089,16.023548529484998,0.23999977111816406,0.06957099630858465,0.6130001068115227,-0.5836460517670865,1.809646265390132,0.014677027522218111,1.2113231861008273,-0.9492560559639394,23.076877932549824,-36.16949442113618,0.5983230792893041,11,-0.2049999237060547,-0.6475000381469727,-0.5224995613098145,0.7274999618530273,-0.8799991607666016,1,-0.021030937273477823,1.7659405233426402,24.34499931335449,9.15376038029274,24.3700008392334,-1.549976635291236,24.3700008392334,-0.021030937273477823
6155,2005-11-23,24.25,24.36000061035156,24.09499931335449,24.25,902400.0,0.0,1.4090893327785492,-0.0,67.30765703872851,65.4486185087548,-0.12012573817483485,-0.680274881608792,-0.44035825668868966,1.6976639843274768,15.148379928568664,0.2650012969970703,0.20366712454786295,0.5405000686645494,-0.6177103075498245,1.6987104448789232,-0.038605119442639335,1.119605256771738,-0.8169155775903398,37.34948065079532,-19.342948773090555,0.579105188107187,11,-0.12250041961669922,-0.6475000381469727,-0.5224995613098145,0.7274999618530273,-0.7999992370605504,2,-0.018969034411243535,1.341462053052224,24.25,1.7659405233426402,24.34499931335449,9.15376038029274,24.3700008392334,-0.018969034411243535
6156,2005-11-25,24.2450008392334,24.25,24.13999938964844,24.25,264400.0,-0.00020615095944753747,43.007630675313344,-100.0,78.29977342259876,68.90332291244475,0.01500040974458372,-0.5893213536347304,-0.4588422849758089,1.6218308118767766,13.965292748236923,0.11000061035155895,0.3470581565023245,0.46175088882446147,-0.6305392417304709,1.5540410193793939,-0.08439417645300296,1.007895954101926,-0.6901631767200271,37.97502583367995,-22.808872749628073,0.5461450652774659,11,0.12999916076660156,-0.6425008773803711,-0.4875006675720215,0.7324991226196289,-0.720001220703125,4,-0.017323161961467215,1.4090893327785492,24.25,1.341462053052224,24.25,1.7659405233426402,24.34499931335449,-0.017323161961467215
6157,2005-11-28,24.03499984741211,24.25,24.024999618530273,24.2450008392334,933800.0,-0.008661620315618346,1.0454643974926956,42.007249141549025,68.83405578686987,70.12485702314648,0.2750941249820258,-0.31182348607060106,-0.2705743712514561,1.7496762220570048,13.68660919656346,0.22500038146972656,0.4882927646129325,0.19874992370605327,-0.8293955621871696,1.2268954095992761,-0.3153228192405564,0.7128226666526629,-0.3681492040033234,2.150586150602558,-58.78354238082792,0.5140727429466111,11,0.4549999237060547,-0.43249988555908203,-0.1537494659423828,0.942500114440918,-0.4650001525878906,0,-0.013729974029585423,43.007630675313344,24.2450008392334,1.4090893327785492,24.25,1.341462053052224,24.25,-0.013729974029585423
6158,2005-11-29,23.915000915527344,24.17499923706055,23.915000915527344,24.04999923706055,1166800.0,-0.004992674543232267,-2.851874876374067,0.6428461140225962,65.02146379478577,68.58944853377228,0.41261775322874783,-0.1735507269087435,-0.17366745538695483,1.791895552647297,13.61834054970017,0.2599983215332067,0.6176779162702495,0.06150093078613139,-0.9593868312793177,1.0823886928515805,-0.44894295024659314,0.5719448118188559,-0.14509832969477543,0.0,-60.27484483201759,0.5104438810327252,11,0.4174995422363281,-0.3125009536743164,-0.011250972747802734,1.0624990463256836,-0.2550010681152344,1,-0.019862026480681694,1.0454643974926956,24.03499984741211,43.007630675313344,24.2450008392334,1.4090893327785492,24.25,-0.019862026480681694
6159,2005-11-30,23.959999084472656,24.104999542236328,23.79999923706055,23.97500038146973,1747600.0,0.0018815875903268608,1.218187114628318,0.11112210008762123,67.24136513563548,67.9959389075229,0.2916922484187694,-0.1950782526144934,-0.22720377595457464,1.6673922928091756,13.562584036745543,0.3050003051757777,0.6759144232231833,0.08524913787841726,-0.9253655433591277,1.0958638191159622,-0.420058202740357,0.5905564784971915,0.9950008392333949,28.571331257961184,-31.68480739214447,0.5053073406187728,11,0.1950006484985387,-0.3574991226196289,-0.0937490463256836,1.017500877380371,-0.3799991607666051,2,-0.018155237168781202,-2.851874876374067,23.915000915527344,1.0454643974926956,24.03499984741211,43.007630675313344,24.2450008392334,-0.018155237168781202
6160,2005-12-01,24.0,24.145000457763672,23.93000030517578,23.9950008392334,1571400.0,0.001669487356252386,-2.185182045521977,-0.33324856961212707,63.72316057043791,67.16868661219364,0.22258118043058062,-0.20420031310727893,-0.262397748469283,1.5509043224744907,13.410575758132815,0.21500015258789062,0.6783085367443995,0.09900007247924947,-0.8950327864787653,1.0930329314372642,-0.3980163569997579,0.5960165019582568,0.93189990997314,44.44453863434026,-11.686218921745052,0.49701642947900787,12,0.14499950408935547,-0.39750003814697266,-0.24374961853027344,0.9774999618530273,-1.3349990844726562,3,-0.02624996503194177,1.218187114628318,23.959999084472656,-2.851874876374067,23.915000915527344,1.0454643974926956,24.03499984741211,-0.02624996503194177
6161,2005-12-02,24.09000015258789,24.22500038146973,24.0049991607666,24.024999618530273,985000.0,0.00375000635782885,-3.190441590525217,13.00228920259443,55.555567948976766,66.1398806781039,0.09910834440442429,-0.24866836872541143,-0.34773552452615064,1.4021269922015804,13.042308766649418,0.22500038146973012,0.5563051625997026,0.15200023651123118,-0.8102582794192443,1.1142587524417067,-0.3291290214540048,0.6331294944764672,0.8192617439269974,64.4445386343404,13.290281242538455,0.4811292579652369,12,0.054999351501464844,-0.4875001907348633,-0.46124982833862305,0.8874998092651367,-1.3050003051757812,4,-0.026567014761089136,-2.185182045521977,24.0,1.218187114628318,23.959999084472656,-2.851874876374067,23.915000915527344,-0.026567014761089136
6162,2005-12-05,24.540000915527344,24.565000534057614,24.020000457763672,24.09000015258789,2173400.0,0.018679981738858986,1.1800003051757981,6.9230317791015,61.61617815779159,65.75770849392426,-0.3623465570246154,-0.6069226190159149,-0.8025782103287611,0.897604488074446,12.444086126023358,0.5450000762939418,0.4794814894589834,0.5240009307861335,-0.3611017593442618,1.4091036209165289,0.08144958572093586,0.9665522758513312,0.3470757277984582,96.7320815496126,49.40664866181453,0.44255134506519817,12,-0.3575010299682617,-0.9375009536743164,-0.9875006675720215,0.3874988555908203,-1.9050006866455043,0,-0.04136109450406922,-3.190441590525217,24.09000015258789,-2.185182045521977,24.0,1.218187114628318,23.959999084472656,-0.04136109450406922
6163,2005-12-06,24.75,24.8799991607666,24.565000534057614,24.56999969482422,2049200.0,0.008557419585904835,-2.3157989840784565,0.4,53.37424964017821,64.55260794400031,-0.5686548635689235,-0.73198087025931,-1.0065358105012976,0.6280030980751192,12.027699801212185,0.3399982452392578,0.41283222127303176,0.65625,-0.19784175105088764,1.5103417510508876,0.22920412447455618,1.0832958755254438,-0.9500007629394496,87.96303981943761,43.43667328918521,0.427045875525444,12,-0.4100008010864258,-0.8599996566772496,-1.3399996757507324,0.0024995803833007812,-1.4500007629394496,1,-0.04767678000710229,1.1800003051757981,24.540000915527344,-3.190441590525217,24.09000015258789,-2.185182045521977,24.0,-0.04767678000710229
6164,2005-12-07,24.690000534057614,24.854999542236328,24.53499984741211,24.73500061035156,1405200.0,-0.0024242208461570103,1.2456281245607488,-0.25,62.81593469019001,64.05352768305158,-0.4913481580238539,-0.585849008150948,-0.9405838863473939,0.6276857676311138,11.786722209791888,0.31999969482421875,0.3797055104880762,0.5225005149841273,-0.264168346673479,1.3091693766417336,0.12916608415532593,0.9158349458129287,-0.8684012985229437,80.00012046426892,36.6044316706226,0.3933344308288029,12,-0.3500013351440394,-0.8000001907348633,-1.280000209808346,-0.04750061035155895,-1.3050003051757741,2,-0.04171732135949979,-2.3157989840784565,24.75,1.1800003051757981,24.540000915527344,-3.190441590525217,24.09000015258789,-0.04171732135949979
6165,2005-12-08,24.67499923706055,24.809999465942386,24.5,24.53499984741211,706000.0,-0.0006075859324656818,-1.952388737511387,-3.11109227313194,61.172104357838386,62.15045334252267,-0.4578708381944452,-0.4759294082446459,-0.9246786206332551,0.5842254297608811,11.221867944514596,0.30999946594238637,0.3463136031110601,0.4317492485046408,-0.2279580578638658,1.0914565548731474,0.10189559532038928,0.7616029016888923,-0.8322320030212431,76.57143729073701,34.38307957747529,0.3298536531842525,12,-0.3350000381469762,-0.7849988937378001,-1.2649989128112828,-0.13499927520752308,-1.4599990844726598,3,-0.04437687324058226,1.2456281245607488,24.690000534057614,-2.3157989840784565,24.75,1.1800003051757981,24.540000915527344,-0.04437687324058226
6166,2005-12-09,24.76499938964844,24.809999465942386,24.57500076293945,24.67499923706055,837600.0,0.0036474227100569134,1.6110922731319401,0.642861035422327,63.5738340593495,61.56598426168706,-0.5211574323774322,-0.4852730306519817,-1.0012659097582493,0.4350548046263505,10.990251229833198,0.2349987030029368,0.3239760107774359,0.45474939346313903,-0.12202445488040325,1.0315232418066813,0.1663624692913679,0.7431363176349102,-0.9014875170745889,86.6279134239847,43.49884358155687,0.28838692417177103,12,-0.42500019073486683,-0.8749990463256907,-1.3549990653991735,-0.2549991607666051,-1.625,4,-0.08479703314666254,-1.952388737511387,24.67499923706055,1.2456281245607488,24.690000534057614,-2.3157989840784565,24.75,-0.08479703314666254
6167,2005-12-12,24.834999084472656,24.8700008392334,24.665000915527344,24.864999771118164,716600.0,0.002826557502499938,9.249272874648357,-0.33334039757555206,66.33334647286307,61.71174900369566,-0.5204770328750001,-0.5076614048302979,-1.0604701479088874,0.31495191678297374,11.717457007524182,0.2049999237060547,0.2959110194362715,0.47799911499023295,-0.11022182020485971,1.0662200501853256,0.18388864739268485,0.7721095825877811,-0.9511574661349478,88.1578485059906,42.111167520328316,0.29411046759754705,12,-0.49499988555908203,-0.9449987411499059,-1.4249987602233887,-0.3249988555908203,-1.8349990844726562,0,-0.08254476797392951,1.6110922731319401,24.76499938964844,-1.952388737511387,24.67499923706055,1.2456281245607488,24.690000534057614,-0.08254476797392951
6168,2005-12-13,24.774999618530273,25.11000061035156,24.645000457763672,24.795000076293945,660000.0,-0.0024159238234034985,-2.321444141689348,0.6666666666666666,67.91809717985481,61.78694145305336,-0.36392879121227395,-0.4141587704149501,-0.9840246231728216,0.31776345997135635,13.048783534695495,0.4650001525878871,0.244082579466685,0.3832496643066392,-0.21804049742232934,0.9845398260356077,0.08260458344215493,0.6838947451711235,-0.8712348493439883,45.08185956925258,-3.7104669784013637,0.3006450808644836,12,-0.25499916076660156,-0.784998893737793,-1.482499599456787,-0.2649993896484375,-1.5100002288818324,1,-0.0863773732633214,9.249272874648357,24.834999084472656,1.6110922731319401,24.76499938964844,-1.952388737511387,24.67499923706055,-0.0863773732633214
6169,2005-12-14,24.51499938964844,24.78000068664551,24.29999923706055,24.78000068664551,678400.0,-0.010494459450460125,2.622634719333223,13.249761586877742,57.68114852343458,61.1156067811641,-0.018911325482658725,-0.1728663314013481,-0.6996219672640649,0.519521137104757,12.818485548467063,0.48000144958496094,0.22869104291219244,0.12949943542480824,-0.4634669201408741,0.7224657909904906,-0.1669837423580347,0.4259826132076512,-0.5629851868155455,26.543183712683373,-22.717704363907686,0.2964831777828413,12,0.04250049591064098,-0.482499122619636,-1.2999992370605504,-0.004999160766605115,-1.039999008178711,2,-0.04956150042169405,-2.321444141689348,24.774999618530273,9.249272874648357,24.834999084472656,1.6110922731319401,24.76499938964844,-0.04956150042169405
6170,2005-12-15,24.21999931335449,24.57500076293945,24.19499969482422,24.5,555200.0,-0.01203345232056241,-1.3030373089038307,1.0566011933466382,49.37961455454158,60.42938973733797,0.3470762507431182,0.11918730216017792,-0.36863717633042725,0.7487028028491238,12.471357998507099,0.3800010681152308,0.22622073986082114,-0.15975065231323526,-0.7569938094189581,0.4374925047924876,-0.4583722308660967,0.13887092623962616,-0.22166565422084616,2.7321960127069294,-45.975253370341115,0.29862157855286176,12,0.34500122070312855,-0.1874990463256836,-1.004999160766598,0.2900009155273473,-1.144998550415039,3,-0.034475603143896305,2.622634719333223,24.51499938964844,-2.321444141689348,24.774999618530273,9.249272874648357,24.834999084472656,-0.034475603143896305
6171,2005-12-16,23.92499923706055,24.25,23.899999618530273,24.125,925800.0,-0.012180020010623238,-1.8000030517578125,0.7142866874203637,47.380935945736866,58.84769615822077,0.6886259331547286,0.39962878625689413,-0.03792057800492543,0.9743831604999045,11.832178734743296,0.35000038146972656,0.20924011141670462,-0.4325006484985323,-1.0634771606606641,0.19847586366359948,-0.7479889045795964,-0.11701239241746819,1.1850013732910085,2.0660824825149713,-50.360516341753,0.31548825608106545,12,0.5800008773803675,0.1975011825561488,-0.7099990844726598,0.475000381469723,-0.4849987030029368,4,-0.029676033735158924,-1.3030373089038307,24.21999931335449,2.622634719333223,24.51499938964844,-2.321444141689348,24.774999618530273,-0.029676033735158924
6172,2005-12-19,23.76000022888184,23.94499969482422,23.5,23.86000061035156,997600.0,-0.0068965104886240525,2.2963117330827862,0.49999999999997335,46.38692793951973,58.07132708036983,0.817293377721029,0.5445018022295791,0.15129792171368805,1.1070397425038685,11.77108426838066,0.44499969482421875,0.20060503879226488,-0.5669996261596637,-1.252084097852034,0.1180848455327066,-0.9095418620058489,-0.22445739031347856,1.325800361633295,16.14907641712421,-41.13660248122832,0.3425422358461854,12,0.5450000762939418,0.4449996948242152,-0.4012498855590856,0.639999389648434,0.2600002288818324,0,-0.026094311164178596,-1.8000030517578125,23.92499923706055,-1.3030373089038307,24.21999931335449,2.622634719333223,24.51499938964844,-0.026094311164178596
6173,2005-12-20,23.72500038146973,24.145000457763672,23.670000076293945,23.88500022888184,636000.0,-0.0014730575368245846,-2.5185153788552177,1.5999923706346861,44.49651808407526,56.03583634635709,0.7728836547860816,0.5593494487327852,0.1991654655976376,1.1169891938569876,11.432835562062799,0.47500038146972656,0.20958004395767915,-0.5709995269775341,-1.306881087146703,0.16488203319163475,-0.9389403070621185,-0.20305874689294967,1.2973681854247978,17.57814537267062,-41.549386863026086,0.36794078008458436,12,0.5799999237060511,0.5799999237060511,-0.33125019073486683,0.2399997711181605,0.07499885559082031,1,-0.030558498200741302,2.2963117330827862,23.76000022888184,-1.8000030517578125,23.92499923706055,-1.3030373089038307,24.21999931335449,-0.030558498200741302
6174,2005-12-21,23.739999771118164,23.97500038146973,23.70000076293945,23.73500061035156,878600.0,0.0006322187316021299,-6.333435060145472,-0.031244784588630555,43.83885334830282,54.109919567519796,0.6805189346527563,0.5314297611128005,0.1708770611632957,1.0761336421878909,11.087630354819446,0.27499961853028054,0.16734021996369108,-0.530500125885009,-1.3073009992103977,0.24630074744037955,-0.9189005625477016,-0.14209968922231653,1.2214740531005823,22.325544259328332,-37.06231261192805,0.3884004366626936,12,0.5650005340576172,0.5650005340576172,-0.2962493896484375,0.19500064849853516,0.0149993896484375,2,-0.020008440861385535,-2.5185153788552177,23.72500038146973,2.2963117330827862,23.76000022888184,-1.8000030517578125,23.92499923706055,-0.020008440861385535
6175,2005-12-22,23.790000915527344,23.97500038146973,23.78000068664551,23.84000015258789,623600.0,0.002106198184130159,-4.5714441416899385,-10.001526135055846,42.7536405485793,51.79656473298978,0.549572285574822,0.4692588090942955,0.12191746888764143,0.9980691715794485,10.875988316095441,0.23500061035156605,0.12772371839363572,-0.45749902725219727,-1.2635448862495267,0.3485468317451321,-0.860521956750862,-0.05447609775353257,1.1130139557226535,38.66678873697917,-19.251888662115434,0.4030229294986655,12,0.5149993896484375,0.5149993896484375,-0.043750762939453125,0.02499866485595703,1.0549983978271449,3,-0.013240879442422249,-6.333435060145472,23.739999771118164,-2.5185153788552177,23.72500038146973,2.2963117330827862,23.76000022888184,-0.013240879442422249
6176,2005-12-23,23.82500076293945,23.895000457763672,23.70000076293945,23.795000076293945,578200.0,0.0014711999186709512,1.2941130271853574,-0.600022888532774,28.398770998137266,47.58161190246469,0.4103656083934908,0.42286056359970914,0.0937065744496941,0.9366011897046711,10.721314694064304,0.1949996948242223,0.07282905909320903,-0.40149917602539276,-1.2294073149132672,0.42640896286248164,-0.8154532454693282,0.012454893418542667,1.0218935134605474,50.387679423714424,-2.5130775685255884,0.41395406944393653,12,0.4799995422363317,0.4799995422363317,-0.07875061035155895,-0.010001182556148791,0.9249992370605504,4,-0.031479537292047,-4.5714441416899385,23.790000915527344,-6.333435060145472,23.739999771118164,-2.5185153788552177,23.72500038146973,-0.031479537292047
6177,2005-12-27,23.70499992370605,24.07999992370605,23.60000038146973,23.85000038146973,726600.0,-0.005036761191632988,-1.70422626019494,-4.833237968085239,16.613427486041743,41.881093047596565,0.3947294116041036,0.5448033752099093,0.2082810218318194,1.024457075629389,10.66745627692808,0.479999542236321,0.013228787191700064,-0.5050000190734885,-1.3616331400698236,0.3516331019228467,-0.933316579571656,-0.07668345857532088,1.0880185816379466,19.26596835551456,-27.99343842452069,0.4283165604981677,12,0.43500041961670277,0.6000003814697301,0.05250024795532582,0.10999965667724965,0.6299991607666051,1,-0.011179050432454374,1.2941130271853574,23.82500076293945,-4.5714441416899385,23.790000915527344,-6.333435060145472,23.739999771118164,-0.011179050432454374
6178,2005-12-28,23.440000534057614,23.8799991607666,23.395000457763672,23.709999084472656,834800.0,-0.011179050432454374,-1.6944469463768193,1.8620530898949637,14.689274668907657,37.10421817487136,0.5033802532661547,0.8141333720928401,0.45773166516814,1.253528140284434,11.058473815452567,0.4849987030029297,-0.07282279933484404,-0.7462493896484403,-1.6616428729658814,0.16914409366900074,-1.2039461313071627,-0.288552647989718,1.301297231072624,6.569359325270931,-35.03878375075926,0.45769674165872104,12,0.5450000762939489,0.8125000000000036,0.3387494087219274,0.3174991607666051,1.4099998474121165,2,0.024744023485124833,-1.70422626019494,23.70499992370605,1.2941130271853574,23.82500076293945,-4.5714441416899385,23.790000915527344,0.024744023485124833
6179,2005-12-29,23.524999618530273,23.625,23.47500038146973,23.489999771118164,431200.0,0.003626240722527152,-3.615470391455293,-0.12962976044985242,18.749980563683977,33.70092550922051,0.29411030119623405,0.7324261447420533,0.35462714529736417,1.1320915747842264,11.748870136622172,0.18499946594238637,-0.17787879043794774,-0.6395003318786614,-1.5972214357989536,0.3182207720416308,-1.1183608838388075,-0.1606397799185153,1.1355203081579717,18.97799447007698,-17.455392869780397,0.47886055196014576,12,0.2975006103515625,0.7275009155273438,0.2537503242492676,0.2325000762939453,1.3549995422363281,3,0.011689675791266119,-1.6944469463768193,23.440000534057614,-1.70422626019494,23.70499992370605,1.2941130271853574,23.82500076293945,0.011689675791266119
6180,2005-12-30,23.3700008392334,23.47500038146973,23.32500076293945,23.47500038146973,514000.0,-0.006588683605111889,1.857148047229733,-3.0000000000001017,13.385804697191332,29.923688703826564,0.3529762367195275,0.8830831108425556,0.488862545841922,1.249301789411028,12.510789641084063,0.19999885559082387,-0.2956032514174325,-0.7629991531372085,-1.7829232775693598,0.25692497129494285,-1.272961215353284,-0.2530370909211328,1.2145879193193707,5.960281631075888,-23.127304967347687,0.509962062216076,12,0.36499977111816406,0.8474998474121058,0.4537491798400879,0.27499961853027344,1.5749988555908203,4,0.016474039696518616,-3.615470391455293,23.524999618530273,-1.6944469463768193,23.440000534057614,-1.70422626019494,23.70499992370605,0.016474039696518616
6181,2006-01-03,23.45000076293945,23.45499992370605,23.09499931335449,23.375,1183200.0,0.003423188739118288,7.470693833588357,-0.7142960944595242,13.838109182179153,26.307153286344278,0.22184097748793263,0.793353273016745,0.39714378301054154,1.1332714030231834,13.305231011630939,0.3600006103515625,-0.3863877795020727,-0.6509992599487333,-1.715777348352578,0.4137788284551114,-1.1833883041506539,-0.11861021574681274,1.0338209559642557,36.04073397053584,13.829250651741887,0.5323890442019221,1,0.16999912261963246,0.6524991989135742,0.4149990081787145,0.1949996948242223,1.3849983215332067,1,0.059488209169686,1.857148047229733,23.3700008392334,-3.615470391455293,23.524999618530273,-1.6944469463768193,23.440000534057614,0.059488209169686
6182,2006-01-04,23.524999618530273,23.72500038146973,23.21500015258789,23.45000076293945,1324200.0,0.0031982453369192587,1.147367660227178,0.9999745689436886,17.61652142460413,23.320486990847485,0.12292897836418959,0.6729148847863229,0.30251293505755683,1.0231107867727403,13.103286579677299,0.5100002288818395,-0.4430487187623875,-0.5252503395080552,-1.5986480039633335,0.5481473249472231,-1.0619491717356944,0.011448492719583925,0.8199398598185113,54.77711958713811,33.99382747940652,0.5366988322276386,1,0.06249999999999645,0.5775003433227504,0.46375036239624023,0.12000083923339844,1.2450008392333984,2,0.05207228060929747,7.470693833588357,23.45000076293945,1.857148047229733,23.3700008392334,-3.615470391455293,23.524999618530273,0.05207228060929747
6183,2006-01-05,23.56999969482422,23.614999771118164,23.35000038146973,23.524999618530273,1180600.0,0.001912861935117638,2.9259102276098314,0.600010172681236,22.448929658166648,20.943828803054576,0.05993237405882823,0.5638904199820232,0.24541370916072935,0.9452487201460187,12.276807266826975,0.26499938964843395,-0.47599151320486044,-0.42125024795532084,-1.461921817750703,0.6194213218400613,-0.9415860328530137,0.09908553694237199,0.6499457670251374,75.3967581183278,53.05593041495425,0.5203357848976916,1,0.017499923706051135,0.532500267028805,0.47625017166137695,0.07500076293945312,1.1049995422363317,3,0.03245648704087278,1.147367660227178,23.524999618530273,7.470693833588357,23.45000076293945,1.857148047229733,23.3700008392334,0.03245648704087278
6184,2006-01-06,23.65999984741211,23.770000457763672,23.524999618530273,23.625,606000.0,0.0038184197604234082,-1.085108109862996,0.7777730682829653,31.456927291950066,19.688638441206884,-0.047616548800480274,0.41399441449866714,0.16216403843898775,0.8193828603793065,11.337382529243879,0.24500083923339844,-0.49401445273473854,-0.27975006103515554,-1.275812457939434,0.716312335869123,-0.7777812594872948,0.21828113741698374,0.44745099958775825,83.70364091043963,56.45007977197903,0.4980311984521398,1,-0.07250022888183949,0.4425001144409144,0.30750036239624023,-0.05749988555908203,1.0450000762939418,4,0.05029588088470671,2.9259102276098314,23.56999969482422,1.147367660227178,23.524999618530273,7.470693833588357,23.45000076293945,0.05029588088470671
6185,2006-01-09,23.57999992370605,23.770000457763672,23.524999618530273,23.65999984741211,739200.0,-0.0033812309476750624,-1.5789489534708627,-2.285722070844788,36.679524737425545,20.608722190016692,-0.0006011563425687427,0.42978907550235235,0.27230245904521055,0.8521494497895397,10.450757704625804,0.24500083923339844,-0.5077965788951211,-0.30500001907348917,-1.2499638133656603,0.639963775218682,-0.7774819162195747,0.1674818780725964,0.42620576992927894,71.8518204552194,39.70151687514169,0.47248189714608496,1,0.00749969482421875,0.5225000381469727,0.29874992370605824,0.02250003814697621,1.8899993896484375,0,0.05513143516822505,-1.085108109862996,23.65999984741211,2.9259102276098314,23.56999969482422,1.147367660227178,23.524999618530273,0.05513143516822505
6186,2006-01-10,22.665000915527344,23.440000534057614,22.53499984741211,23.434999465942386,3326400.0,-0.0388040293103995,1.3205125383609162,9.624991059294373,23.227351709201884,21.343602659256707,0.8186359911452534,1.2431308011922688,1.2083960845043578,1.7130770841992238,10.24431316079553,1.0450000762939418,-0.5462262769685111,-1.1149991035461433,-2.1134234031751262,-0.11657480391716035,-1.614211253360633,-0.6157869537316536,1.2500841400799025,10.52639707426764,-22.671081535643722,0.4992121498144914,1,0.5424985885620117,1.1574993133544922,1.2087488174438477,0.9374990463256836,2.9149990081787074,1,0.10059557410981146,-1.5789489534708627,23.57999992370605,-1.085108109862996,23.65999984741211,2.9259102276098314,23.56999969482422,0.10059557410981146
6187,2006-01-11,22.78499984741211,22.875,22.61000061035156,22.665000915527344,1339600.0,0.005294459608980562,-1.304347104970686,-0.15584306206821313,27.934211551394085,22.815262312866313,0.6195648899737627,1.0136466945214337,1.1047123219186759,1.545143303985249,9.896825879391304,0.26499938964844105,-0.5880271623626037,-0.8925002098083503,-1.8551631950454208,0.07016277542872018,-1.3738317024268873,-0.4111687171898133,0.9850006103515625,20.24290497547475,-14.313558362257034,0.48133149261853553,1,0.36750030517578125,1.0375003814697266,1.088749885559082,0.817500114440918,2.8050003051757812,2,0.08997143957819165,1.3205125383609162,22.665000915527344,-1.5789489534708627,23.57999992370605,-1.085108109862996,23.65999984741211,0.08997143957819165
6188,2006-01-12,22.63500022888184,23.065000534057614,22.54999923706055,22.70499992370605,1228400.0,-0.006583261774623428,-3.291647460859958,-0.5833359824521772,25.607026467145573,23.577156302139823,0.7189745434668993,1.0488792295575067,1.2504389436053494,1.6480047279516619,8.841544076424718,0.5150012969970632,-0.6158376572119195,-0.9354998588561969,-1.8594776263681112,-0.011522091344282615,-1.397488742612154,-0.47351097510023976,0.9868001556396457,8.097192878411892,-26.849483992219714,0.4619888837559575,1,0.5174999237060511,1.1874999999999964,1.2574996948242152,0.9674997329711879,2.8850002288818324,3,0.09432296033987275,-1.304347104970686,22.78499984741211,1.3205125383609162,22.665000915527344,-1.5789489534708627,23.57999992370605,0.09432296033987275
6189,2006-01-13,23.29999923706055,24.020000457763672,22.979999542236328,24.0,1480800.0,0.029379235761181288,1.8108069097413744,10.000054495913771,41.49300703468871,26.700178784083974,0.020900742865883615,0.3037623894087851,0.5899345075393718,0.945483114450024,8.331601756491134,1.3850002288818324,-0.6020016593733573,-0.20975084304809144,-1.0257128333826522,0.6062111472864693,-0.6177318382153736,0.1982301521191907,-0.764999389648441,51.515089240760204,16.335118752208665,0.40798099516728126,1,-0.022499084472659803,0.5225009918212855,0.8150005340576136,0.3025007247924769,2.100000381469723,4,0.05901287746880901,-3.291647460859958,22.63500022888184,-1.304347104970686,22.78499984741211,1.3205125383609162,22.665000915527344,0.05901287746880901
6190,2006-01-17,23.38500022888184,23.434999465942386,22.98500061035156,23.309999465942386,990000.0,0.0036481113564195145,4.142866485013705,-0.10714383027885462,42.491444581655294,29.8838827173591,-0.06900549876431938,0.1612661148860859,0.5124427331717847,0.8213164609213095,8.09318051636614,0.4499988555908274,-0.5538493910375699,-0.08299989700316956,-0.8283389204559484,0.6623391264496092,-0.45566940872955897,0.28966961472321984,-0.8350009918212891,57.23905940136274,22.992058663330468,0.37266951172638885,1,-0.10750007629394887,0.43749999999999645,0.7299995422363246,0.21749973297118785,2.0749988555908168,1,0.05644642642311948,1.8108069097413744,23.29999923706055,-3.291647460859958,22.63500022888184,-1.304347104970686,22.78499984741211,0.05644642642311948
6191,2006-01-18,23.21500015258789,23.645000457763672,23.20499992370605,23.38500022888184,1122600.0,-0.0072696204673964315,-3.6315715504691712,-2.2666446264178286,41.77851028082254,32.56854814582781,0.07169347327855036,0.29022767804953276,0.6921611751144177,0.9480502993233593,8.762629838240606,0.44000053405762074,-0.5218477652657469,-0.21750001907348704,-0.9384240749778847,0.5034240368309106,-0.5779620470256859,0.1429620088787118,-0.6356008911132776,45.23811995266652,8.720368063279217,0.36046202795219967,1,0.0625,0.6075000762939453,0.8999996185302734,0.3874998092651367,2.1599998474121094,2,0.0971354359657508,4.142866485013705,23.38500022888184,1.8108069097413744,23.29999923706055,-3.291647460859958,22.63500022888184,0.0971354359657508
6192,2006-01-19,23.13999938964844,23.32500076293945,22.959999084472656,23.25,894000.0,-0.0032307026683817686,1.8076821502978868,0.6470621234390258,44.62362614261673,35.03240331076671,0.09648519330483296,0.33349649129186787,0.7881372177933024,0.9765942073268938,8.472657515986947,0.3650016784667933,-0.46434454040699435,-0.26150074005126456,-0.9764250961940171,0.45342361609148796,-0.6189629181226408,0.0959614380201117,-0.5317881042480472,40.13603147252392,-0.16296852243437598,0.35746217807137626,1,0.13750076293944957,0.6825008392333949,0.975000381469723,0.4625005722045863,2.5150012969970703,3,0.1054451425417553,-3.6315715504691712,23.21500015258789,4.142866485013705,23.38500022888184,1.8108069097413744,23.29999923706055,0.1054451425417553
6193,2006-01-20,23.0,23.21999931335449,22.85000038146973,23.0049991607666,1621400.0,-0.006050103428743792,-1.4262352492386299,0.04544666389235824,40.77327857323393,36.06755345313158,0.1644174544507635,0.43889830482041603,0.9409863889165315,1.0720444551779664,8.584497854981631,0.3699989318847585,-0.4160738758134208,-0.3652501106262207,-1.0846173223040196,0.35411710105157823,-0.7249337164651202,-0.005566504787321236,-0.36355293115234133,12.82047938025819,-28.928966286520748,0.35968360583889925,1,0.2775001525878906,0.8225002288818359,1.114999771118164,0.6024999618530273,2.114999771118164,4,0.11260870228642994,1.8076821502978868,23.13999938964844,-3.6315715504691712,23.21500015258789,4.142866485013705,23.38500022888184,0.11260870228642994
6194,2006-01-23,23.26499938964844,23.60000038146973,23.09000015258789,23.5,1629000.0,0.011521712593410394,1.34482123595799,47.008012209079794,48.22332338670696,37.35019774749619,-0.18160258938379314,0.14386448820050646,0.6915362582819462,0.7672570474658933,8.956530819961026,0.6000003814697301,-0.3755179851736763,-0.07650070190429403,-0.7748303271001085,0.6218289232915204,-0.425665514502203,0.27266411069361496,-0.600881253022461,52.2011280946431,5.679855012211753,0.3491648125979079,1,0.012500762939449572,0.39250087738036754,0.9900012016296351,0.4150009155273402,2.0100002288818324,0,0.09692676240166054,-1.4262352492386299,23.0,1.8076821502978868,23.13999938964844,-3.6315715504691712,23.21500015258789,0.09692676240166054
6195,2006-01-24,23.47500038146973,23.55500030517578,23.21999931335449,23.38999938964844,1000200.0,0.009026477426632873,1.7346926065193258,-0.3617054087396977,50.405180573837455,40.36995651023347,-0.4560193999644113,-0.0958603610255544,0.5016184428827373,0.5206004911598505,9.348668908653021,0.3350009918212926,-0.35281803710122617,0.1492503166198773,-0.5200955277847541,0.8185961610245087,-0.1854226055824384,0.483923238822193,-0.7837645984209978,78.61634465666563,29.49830359358951,0.3346729222023157,1,-0.19000053405762074,0.07999992370605113,0.8199996948242152,0.20499992370605113,1.6849994659423793,1,0.08200209609283182,1.34482123595799,23.26499938964844,-1.4262352492386299,23.0,1.8076821502978868,23.13999938964844,0.08200209609283182
6196,2006-01-25,23.07500076293945,23.63999938964844,23.01000022888184,23.63500022888184,2490600.0,-0.01703938709394126,1.2105319515598216,-6.588152137327583,43.40177232508173,42.08857437397654,0.009224936604489642,0.25831409653538984,0.9089242494976055,0.8903477023058741,9.403504968085453,0.6299991607666016,-0.37311461267529467,-0.21324930191040536,-0.8479663603195569,0.4214677564987461,-0.5306078311149811,0.10410922729417038,-0.357189686396417,28.481096702696192,-19.098188523464955,0.31735852920457497,1,0.2099990844726598,0.3174991607666051,1.2237496376037633,0.6049995422363317,1.9449996948242223,2,0.10335853706075415,1.7346926065193258,23.47500038146973,1.34482123595799,23.26499938964844,-1.4262352492386299,23.0,0.10335853706075415
6197,2006-01-26,23.440000534057614,23.545000076293945,23.125,23.125,1197400.0,0.015817974390032852,-1.6666626299568275,-0.562501490117527,48.25738279897705,44.60528063306893,-0.2828352123271607,-0.13445001627825448,0.5403096086454333,0.5031380295076566,9.963714545769767,0.46999931335449574,-0.39598648489209864,0.165000438690182,-0.44361296575623754,0.7736138431366015,-0.13930626353302955,0.46930714091339354,-0.6961456698901678,74.68365738180974,29.358086910573817,0.3043067022232104,1,-0.005000114440914416,-0.10000038146972301,0.873749732971195,0.23999977111816762,1.5199985504150426,3,0.08255116987437305,1.2105319515598216,23.07500076293945,1.7346926065193258,23.47500038146973,1.34482123595799,23.26499938964844,0.08255116987437305
6198,2006-01-27,24.020000457763672,24.274999618530273,23.479999542236328,23.565000534057614,1581800.0,0.024744023485124833,-1.5439924804916978,1.4444417533045792,54.265412697164365,46.02443681778845,-0.7215957259351669,-0.7049110286679934,-0.04244290142626994,-0.09600442626880579,10.502593748051048,0.8349990844726598,-0.2869216522622615,0.7160003662109382,0.02463570335486054,1.4073650290670159,0.3703180347828976,1.0616826976389788,-1.2506226817243018,79.8419538496797,37.74457779981404,0.345682331428039,1,-0.4575004577636719,-0.6150007247924805,0.2349996566772461,-0.3400001525878906,0.6199989318847692,4,0.06806828466788728,-1.6666626299568275,23.440000534057614,1.2105319515598216,23.07500076293945,1.7346926065193258,23.47500038146973,0.06806828466788728
6199,2006-01-30,23.79999923706055,24.04999923706055,23.75,24.0,849600.0,-0.00915908478394778,-1.0000000000000238,-0.43956219005578395,52.52292865595322,47.13904615937711,-0.472946134963383,-0.4882858525991338,0.15413932853874712,0.10130491129799424,11.070594652030488,0.2999992370605504,-0.19293936961424762,0.48224916458130096,-0.23795874880271484,1.2024570779653168,0.12214520788929306,0.8423531212733089,-0.9703965873215452,62.4505446123785,23.120661173156883,0.3601039566920087,1,-0.23749923706055043,-0.394999504089359,0.5050010681152308,-0.11999893188476918,1.2049999237060511,0,0.05525212505090926,-1.5439924804916978,24.020000457763672,-1.6666626299568275,23.440000534057614,1.2105319515598216,23.07500076293945,0.05525212505090926
6200,2006-01-31,23.7549991607666,24.26499938964844,23.149999618530273,23.17499923706055,5789000.0,-0.0018907595687598366,-2.5396865283483967,-2.8999885559518925,65.61602172956631,49.78765854257086,-0.41341755391666624,-0.4352808679767186,0.18454723619272073,0.12296138358605191,10.846347206441463,1.1149997711181676,-0.0692679915424641,0.41799917221069194,-0.3282007121270816,1.1641990565484654,0.044899230041803406,0.7910991143795805,-0.8675806322759456,58.89322461189571,15.262259468728168,0.3730999421688872,1,-0.19249916076660156,-0.34999942779541016,0.5500011444091797,-0.07499885559082031,0.6150016784667969,1,0.06398655068252257,-1.0000000000000238,23.79999923706055,-1.5439924804916978,24.020000457763672,-1.6666626299568275,23.440000534057614,0.06398655068252257
6201,2006-02-01,24.84499931335449,24.934999465942386,24.03499984741211,24.190000534057614,3294600.0,0.04588508487039289,1.155690072639197,1.1293083887177093,73.0941592806816,52.95105111346696,-1.394537458853602,-1.4919033452343946,-0.9088084307447737,-0.9797304292240376,10.45181939590627,1.1800003051757848,0.0015185199921106118,1.4382493972778292,0.4320727348696316,2.4444260596860268,0.9351610660737286,1.9413377284819298,-1.9020775412622477,95.0276144119723,46.43728417443777,0.5030883312040996,2,-0.9524993896484304,-1.1099996566772425,-0.5399990081787074,-1.1649990081787074,-0.2899990081787074,2,0.012678629211646086,-2.5396865283483967,23.7549991607666,-1.0000000000000238,23.79999923706055,-1.5439924804916978,24.020000457763672,0.012678629211646086
6202,2006-02-02,24.75,24.959999084472656,24.625,24.649999618530273,2821000.0,-0.0038236794518011763,-3.466665818954007,0.1526726226529376,74.00680410255246,56.64366506116902,-1.1702017193260588,-1.370701096745627,-0.8183377154980178,-0.8952299490628874,10.843994038926189,0.33499908447265625,0.06707548953858833,1.2820000648498535,0.11003221815776598,2.453967911541941,0.6960161415038115,1.8679839881958955,-1.6875535662767511,88.39783721354196,33.25257944341432,0.5859839233460438,2,-0.7650003433227539,-1.0025005340576172,-0.44499969482421875,-1.0699996948242188,-0.18499946594238637,3,0.010909109404592776,1.155690072639197,24.84499931335449,-2.5396865283483967,23.7549991607666,-1.0000000000000238,23.79999923706055,0.010909109404592776
6203,2006-02-03,24.334999084472656,24.75,24.32500076293945,24.75,1752600.0,-0.01676771375868058,1.0481845757882329,-4.1499933243052505,62.454864034358806,58.22494735535256,-0.610072036642471,-0.9438410083716917,-0.41197511763928674,-0.4918904700123399,11.048043990274918,0.4249992370605504,0.14518349209833303,0.8287491798400879,-0.40551500587199385,2.0630133655521696,0.21161708698404524,1.4458812726961305,-1.1207484386894535,65.46960307114834,9.457634085703376,0.6171320928560413,2,-0.34999942779541016,-0.5874996185302734,-0.11249876022338867,-0.654998779296875,0.3100013732910156,4,0.025683173351701116,-3.466665818954007,24.75,1.155690072639197,24.84499931335449,-2.5396865283483967,23.7549991607666,0.025683173351701116
6204,2006-02-06,24.85000038146973,24.93000030517578,24.09499931335449,24.364999771118164,2051800.0,0.021162988139402872,1.589148524689069,-1.1686735913227404,65.97600028620607,59.95503843450462,-0.9796136628891112,-1.438892102634476,-0.9267458952676577,-1.0120044483774215,11.554027814710057,0.8350009918212926,0.23820905990254815,1.2842504501342802,-0.08821637363632817,2.6567172739048885,0.598017038248976,1.9704838620195844,-1.496089860591372,93.92272179784015,36.49350548064494,0.6862334118853045,2,-0.865000724792484,-1.1025009155273473,-0.7312498092651403,-1.1700000762939489,-0.8250007629394567,0,-0.008450744007951094,1.0481845757882329,24.334999084472656,-3.466665818954007,24.75,1.155690072639197,24.84499931335449,-0.008450744007951094
6205,2006-02-07,24.8799991607666,25.19499969482422,24.76499938964844,24.79999923706055,1295000.0,0.0012071943193707746,-4.733351983012063,0.16494808872108632,68.72889097908093,62.769162729393415,-0.8821186067966842,-1.4403521781906221,-0.9561608139494133,-1.0464345247862923,12.237253523433244,0.4300003051757777,0.3679927180090843,1.2492492675781257,-0.24388996801541296,2.7423885031716644,0.5026796497813564,1.995818885374895,-1.3976015548007013,72.84477797472434,13.30037122425668,0.7465696177967693,2,-0.7199993133544922,-1.0149993896484375,-0.842498779296875,-1.1999988555908203,-0.5849990844726562,1,0.005024115925096773,1.589148524689069,24.85000038146973,1.0481845757882329,24.334999084472656,-3.466665818954007,24.75,0.005024115925096773
6206,2006-02-08,24.94499969482422,25.024999618530273,24.649999618530273,24.88500022888184,1590400.0,0.0026125617463892414,2.4091015492921115,0.749994039529827,70.34948981127782,65.22384128631573,-0.7308175050070496,-1.3974298226215538,-1.0196489750156843,-1.1187267798963845,10.794109355280925,0.375,0.46556228920464804,1.2002498626708977,-0.33011778642820744,2.730617511770003,0.43506603812134514,1.9654336872204503,-1.2913418799724852,77.27273515433053,14.642375214321632,0.7651838245495531,2,-0.7725000381469727,-1.0799999237060547,-0.9687490463256836,-1.2649993896484375,-0.654998779296875,2,-0.023050665970147377,-4.733351983012063,24.8799991607666,1.589148524689069,24.85000038146973,1.0481845757882329,24.334999084472656,-0.023050665970147377
6207,2006-02-09,24.834999084472656,25.10000038146973,24.78499984741211,24.93000030517578,1048200.0,-0.004409725864794711,-2.230779764466565,-1.5833677718791668,70.82858120191034,67.06419334239861,-0.4493841144755564,-1.1868228700521435,-0.9026130311157914,-1.0144163218985618,9.316905259169808,0.31500053405762074,0.5467196678792803,0.9877492904663079,-0.5465613194832493,2.522059900415865,0.2205939854915293,1.7549045954410865,-1.0272070816236756,67.27268313574953,-1.5897893839793227,0.7671553049747792,2,-0.6624994277954102,-0.9699993133544922,-0.9737491607666016,-1.154998779296875,-0.4949989318847656,3,-0.011274362376438973,2.4091015492921115,24.94499969482422,-4.733351983012063,24.8799991607666,1.589148524689069,24.85000038146973,-0.011274362376438973
6208,2006-02-10,24.770000457763672,24.84000015258789,24.399999618530273,24.834999084472656,1421600.0,-0.0026172188083398717,10.733228218300189,0.6841872791519434,67.8953675715493,68.77224211079817,-0.2981651782124395,-1.005212048394327,-0.8273207911443023,-0.9553040814520024,8.058122744908957,0.4400005340576172,0.6978491031346472,0.8160006523132317,-0.6591283488268616,2.291129653453325,0.07843615174318685,1.5535651528832766,-0.8234876857171685,61.36371912046996,-9.20947501248515,0.7375645005700461,2,-0.5975008010864258,-0.9050006866455078,-0.925000667572025,-1.0900001525878906,-0.5100002288818324,4,-0.008276137259489058,-2.230779764466565,24.834999084472656,2.4091015492921115,24.94499969482422,-4.733351983012063,24.8799991607666,-0.008276137259489058
6209,2006-02-13,24.67499923706055,24.79999923706055,24.46500015258789,24.79999923706055,1171400.0,-0.003835333829125709,4.359985351562557,1.9231175538470568,64.66990527150791,68.6671180599028,-0.0737478401309879,-0.8452541738361141,-0.7243682950767614,-0.8596162051240306,8.082308975117513,0.3349990844726598,0.8130507373156632,0.6522494316101124,-0.8227077413238568,2.1272066045440816,-0.08522915485687221,1.389728018077097,-0.6036377727362741,34.59114366532437,-33.52029255949009,0.7374785864669838,2,-0.059999465942386365,-0.8099994659423864,-0.8299994468689036,-0.9949989318847692,-0.014999389648441053,0,-0.0012157560374641552,10.733228218300189,24.770000457763672,-2.230779764466565,24.834999084472656,2.4091015492921115,24.94499969482422,-0.0012157560374641552
6210,2006-02-14,24.70499992370605,24.78000068664551,24.524999618530273,24.604999542236328,1053800.0,0.001215833336296157,1.0399929810105524,-0.8000030517577841,71.90857244816716,68.53538618962342,0.050490226511378467,-0.8129749911768371,-0.7471947040431388,-0.8822821368104528,8.10780225926015,0.2550010681152379,0.8639591827509641,0.6162501335144022,-0.8566803065610422,2.0891805735898465,-0.12021508652332002,1.3527153535521244,-0.521274636331782,43.57142467888386,-28.33217972381827,0.7364652200377226,2,-0.060000419616695666,-0.8400001525878871,-0.8600001335144043,-1.0249996185302699,-0.14500045776366477,1,-0.027524804989911056,4.359985351562557,24.67499923706055,10.733228218300189,24.770000457763672,-2.230779764466565,24.834999084472656,-0.027524804989911056
6211,2006-02-15,25.46999931335449,25.46999931335449,24.75,24.774999618530273,1517000.0,0.030965367011168032,1.07194137987816,6.949970436209179,74.63589109231755,68.60528474404177,-0.6889835028344997,-1.47605139888541,-1.498883956021107,-1.636062543600172,8.159462855062449,0.7649993896484375,0.9671405681463376,1.2684995651245075,-0.26672886920330185,2.8037279994523168,0.500885347960601,2.036113782288414,-1.1851465852352234,100.0,27.27289385265692,0.7676142171639052,2,-0.6875,-1.4674997329711879,-1.6249995231628418,-1.7899990081787074,-0.5399990081787074,2,-0.04613267643256136,1.0399929810105524,24.70499992370605,4.359985351562557,24.67499923706055,10.733228218300189,24.770000457763672,-0.04613267643256136
6212,2006-02-16,25.57999992370605,25.67499923706055,25.35000038146973,25.46500015258789,1409200.0,0.004318830518927008,1.131151231653349,0.16546736922992053,71.36983559715377,69.59583713990787,-0.7474718150533377,-1.4692076696930592,-1.6085288748840014,-1.7414355298291646,8.84851590684379,0.3249988555908203,1.0341177177920287,1.2565001487731884,-0.31101210979784355,2.8240124073442203,0.4727440194876742,2.0402562780587026,-1.1529296053585583,92.54907123313438,19.865943277707316,0.7837561292855152,2,-0.6950006484985316,-1.4675006866455007,-2.0650000572204554,-1.8999996185302699,-0.604999542236321,3,-0.0504299848329246,1.07194137987816,25.46999931335449,1.0399929810105524,24.70499992370605,4.359985351562557,24.67499923706055,-0.0504299848329246
6213,2006-02-17,25.59000015258789,25.709999084472656,25.45499992370605,25.614999771118164,880400.0,0.0003909393632395286,1.372104576786967,-0.21738841988291185,76.0174367026845,70.71155229729436,-0.6266250895947003,-1.344137357321717,-1.6248198090719796,-1.742471718525394,9.821577982682687,0.2549991607666051,0.9649103528425584,1.1370003700256355,-0.39773199110909374,2.6717327311603647,0.36963418945827087,1.904366550593,-0.9882197856205686,90.36152330644148,15.707234486259367,0.7673661805673639,2,-0.5350008010864258,-1.460000991821289,-2.1024999618530273,-1.9099998474121094,-0.8600006103515625,4,-0.04884720564855438,1.131151231653349,25.57999992370605,1.07194137987816,25.46999931335449,1.0399929810105524,24.70499992370605,-0.04884720564855438
6214,2006-02-21,25.520000457763672,25.65999984741211,25.274999618530273,25.59499931335449,903400.0,-0.0027354315907317517,2.7561011918607354,2.999999999999858,75.46897904339791,71.46045097110736,-0.5046617916271892,-1.1557948084157061,-1.5601196647905802,-1.6635844956794976,9.980549232641092,0.38500022888183594,0.8971068440489915,0.954250621795655,-0.5438928091108259,2.452394052702136,0.20517890634241454,1.7033223372488955,-0.7409050959954975,83.96635338920714,7.016080558685701,0.7490717154532401,2,-0.46500110626220703,-1.2400007247924805,-2.0325002670288086,-1.8400001525878906,-0.3950004577636719,1,-0.04937304883544846,1.372104576786967,25.59000015258789,1.131151231653349,25.57999992370605,1.07194137987816,25.46999931335449,-0.04937304883544846
6215,2006-02-22,25.399999618530273,25.684999465942386,25.2549991607666,25.520000457763672,878000.0,-0.0047022271583421205,-1.0975534869440393,1.6000356043845014,61.122238360981704,70.43520080996335,-0.3387667681186386,-0.9319658164757563,-1.4464384509592243,-1.537778618526346,10.16266812375582,0.4300003051757848,0.9275124428861652,0.7379998207092271,-0.711647503880755,2.1876471452992092,0.013176158414236028,1.4628234830042182,-0.47195966112938237,67.70835816862567,-6.667938221706748,0.7248236622949918,2,-0.3450002670288086,-1.119999885559082,-1.8499994277954102,-1.5774993896484375,0.11499977111816762,2,-0.029133849694167102,2.7561011918607354,25.520000457763672,1.372104576786967,25.59000015258789,1.131151231653349,25.57999992370605,-0.029133849694167102
6216,2006-02-23,25.459999084472656,25.489999771118164,25.01499938964844,25.36000061035156,880400.0,0.0023621837339955487,4.937510430822739,-0.8333147897957858,64.4308586935453,69.72434275347834,-0.3554058293695661,-0.8475817647424364,-1.5150920580711045,-1.5858968882027753,10.63506481639514,0.475000381469723,0.8980658936578578,0.6787493705749519,-0.6039979739639207,1.9614967151138245,0.037375698305513794,1.32012304284439,0.25,64.0287611833798,-8.219725438705225,0.6413736722694372,2,-0.4049997329711914,-1.1799993515014648,-1.909998893737793,-1.6374988555908203,-0.06499862670898438,3,-0.03534955423777508,-1.0975534869440393,25.399999618530273,2.7561011918607354,25.520000457763672,1.372104576786967,25.59000015258789,-0.03534955423777508
6217,2006-02-24,25.375,25.45000076293945,25.06999969482422,25.45000076293945,911400.0,-0.0033385344669747408,9.133258735568742,-0.7500190737773087,74.4131547888755,70.44854133318127,-0.2075816207846124,-0.6431596813614604,-1.4421698858382186,-1.4912264711911476,11.132990413300947,0.3899993896484375,0.852685096038492,0.4970003128051772,-0.643841708205457,1.6378423338158115,-0.07342069770013993,1.0674213233104943,0.3210990905761726,51.79867171633984,-20.427115579309657,0.5704210105053166,2,-0.28750038146972656,-1.0950002670288086,-1.8249998092651367,-1.552499771118164,-0.20000076293944957,4,-0.017536933786176157,4.937510430822739,25.459999084472656,-1.0975534869440393,25.399999618530273,2.7561011918607354,25.520000457763672,-0.017536933786176157
6218,2006-02-27,25.65500068664551,25.65999984741211,25.29999923706055,25.375,1018800.0,0.01103450981854226,1.4827713212709317,-3.7333045114696306,71.24010846218425,71.17856390992308,-0.38983882378145296,-0.8373196132874234,-1.7293085940007593,-1.7567956829017177,10.476966475510068,0.36000061035155895,0.8009086259862173,0.6952509880065953,-0.42076910644680154,1.8112710824599922,0.1372409407798969,1.2532610352332938,0.02747640991210787,95.52257076404962,24.965560531338554,0.5580100472266993,2,-0.5375013351440465,-1.37500095367432,-2.105000495910648,-1.8325004577636754,-0.6550006866455114,0,-0.026505565658774266,9.133258735568742,25.375,4.937510430822739,25.459999084472656,-1.0975534869440393,25.399999618530273,-0.026505565658774266
6219,2006-02-28,25.114999771118164,25.82999992370605,24.940000534057614,25.65500068664551,1713200.0,-0.02104856367470065,1.000000000000016,-1.92856996886941,54.88566230528014,69.28712944960229,0.24489294917048454,-0.20422144524326313,-1.1944858614846545,-1.2000877023756935,9.508344798760671,0.8899993896484375,0.74271525581592,0.08950004577636861,-0.8847742239355583,1.0637743154882955,-0.39763708907959483,0.576637180632332,-0.10000038146972301,19.66284910933227,-48.51434288067277,0.48713713485596405,2,0.17500019073486328,-0.6949996948242188,-1.5649995803833008,-1.2924995422363281,-0.12999916076660512,1,-0.015329493624944401,1.4827713212709317,25.65500068664551,9.133258735568742,25.375,4.937510430822739,25.459999084472656,-0.015329493624944401
6220,2006-03-01,25.274999618530273,25.46500015258789,25.07500076293945,25.09499931335449,1078000.0,0.006370688786392353,-2.5454908012691866,-0.3333333333333377,56.59999343872572,67.28314082142543,0.19472823648261084,-0.2577214778395245,-1.3484012534346022,-1.3350952509512126,9.784369179644138,0.38999938964844105,0.7147402006500982,0.17349987030029368,-0.5999146529247064,0.9469143935252937,-0.21320739131220634,0.5602071319127937,-0.3349990844726598,37.640372383287726,-28.172377051601316,0.38670726161250013,3,0.11000061035155895,-0.8549995422363281,-1.8074994087219238,-1.4524993896484375,-0.4699993133544922,2,-0.005934703097692728,1.000000000000016,25.114999771118164,1.4827713212709317,25.65500068664551,9.133258735568742,25.375,-0.005934703097692728
6221,2006-03-02,25.15999984741211,25.270000457763672,25.0,25.17499923706055,754200.0,-0.004549941557025927,1.6341272794938593,-0.08332980121224205,56.487038410406434,65.6294966895646,0.2918179687452245,-0.12428480652897633,-1.219017696767267,-1.194320654420192,8.957664934485734,0.27499961853027344,0.7130971859782882,0.042750072479247336,-0.7214455678316121,0.8069457127901067,-0.33934774767618237,0.42484789263467704,-0.21999931335449574,24.719040924443625,-39.219126607737515,0.3820978201554302,3,0.225000381469723,-0.7399997711181641,-1.739999771118164,-1.3374996185302734,-0.5699996948242188,3,0.0141096798246938,-2.5454908012691866,25.274999618530273,1.000000000000016,25.114999771118164,1.4827713212709317,25.65500068664551,0.0141096798246938
6222,2006-03-03,25.020000457763672,25.3700008392334,24.864999771118164,25.13500022888184,764400.0,-0.005564363692269203,-1.3764692154759608,7.666963377414494,54.84495780178967,63.276999033909625,0.38445750164180836,0.038977897490987345,-1.0606455392030583,-1.0342083405800402,8.075990720186924,0.5050010681152344,0.682576584982943,-0.11074934005737447,-0.8569560504230473,0.6354573703082984,-0.48385269524020913,0.2623540151254602,0.8099994659423793,16.06224478098113,-46.21041589475678,0.37310335518283594,3,0.3274993896484375,-0.5425004959106445,-1.6812505722045898,-1.197500228881836,-0.6550006866455078,4,0.014988009318106954,1.6341272794938593,25.15999984741211,-2.5454908012691866,25.274999618530273,1.000000000000016,25.114999771118164,0.014988009318106954
6223,2006-03-06,24.959999084472656,25.040000915527344,24.80500030517578,25.01000022888184,906400.0,-0.002398136378626514,3.2726405770464515,0.43479342543912314,55.59920678341072,61.06924656057771,0.386321016229207,0.1562125872040916,-0.9814614902027863,-0.9599070882643268,7.7921445130316815,0.2350006103515625,0.5668367033825774,-0.2020007133483901,-0.8543360351995481,0.45033460850276796,-0.5281683742739673,0.12416694757718716,0.8507008361816375,15.121837754352066,-48.55995238001667,0.3261676609255784,3,0.3575010299682617,-0.4699993133544922,-1.5724987983703613,-1.1374988555908203,-0.7099990844726562,0,0.00861378848053107,-1.3764692154759608,25.020000457763672,1.6341272794938593,25.15999984741211,-2.5454908012691866,25.274999618530273,0.00861378848053107
6224,2006-03-07,24.63999938964844,24.92499923706055,24.53499984741211,24.774999618530273,1045400.0,-0.012820501064172096,-1.260870526705719,2.699942780850395,48.85360650234109,59.70606524295097,0.6351589667649478,0.48451416032814976,-0.6460855880030145,-0.6404960317116739,8.123636500858316,0.4249992370605469,0.4574024103050185,-0.5115003585815394,-1.1911685883494272,0.16816787118634835,-0.8513344734654815,-0.1716662436975973,1.130472546386713,11.290269653888501,-52.66602396505627,0.33983411488394333,3,0.542500495910641,-0.149999618530277,-1.1562495231628453,-0.8174991607666051,-0.03999900817871094,1,0.014610414743062128,3.2726405770464515,24.959999084472656,-1.3764692154759608,25.020000457763672,1.6341272794938593,25.15999984741211,0.014610414743062128
6225,2006-03-08,25.0049991607666,25.114999771118164,24.520000457763672,24.68000030517578,695200.0,0.014813302766212733,1.1834834130686611,-2.4073948487546373,40.45174763167757,57.04171956941011,0.23270769390180845,0.13634996603813576,-0.9927627313767751,-0.9970222295887545,7.8833046627503816,0.5949993133544922,0.33421518930654415,-0.15275058746338033,-0.8241553818702094,0.5186542069434488,-0.4884529846667931,0.18295180974003245,0.6913444499511705,57.058645334290745,-2.2417665204282073,0.33570239720341455,3,0.17000102996826172,-0.5149993896484375,-1.5212492942810059,-1.1824989318847656,-0.45999908447265625,2,-0.0007997820870324635,-1.260870526705719,24.63999938964844,3.2726405770464515,24.959999084472656,-1.3764692154759608,25.020000457763672,-0.0007997820870324635
6226,2006-03-09,24.3700008392334,25.020000457763672,24.28499984741211,25.0049991607666,1301200.0,-0.025394854742867956,1.2105251081307435,-1.9538478693373553,29.560819953965947,52.05812680997572,0.7787205948153471,0.765299397158703,-0.34757106750166855,-0.3545222299845747,8.019119490875386,0.7350006103515625,0.19395065129515032,-0.7589989662170424,-1.5129332736273717,-0.00506465880671314,-1.1359661199222053,-0.38203181251187956,1.2322353192480442,7.834185633195219,-45.308212146382644,0.3769671537051645,3,0.6874990463256836,0.5624990463256836,-0.8862509727478027,-0.5475006103515625,-0.015001296997070312,3,0.01784979281749033,1.1834834130686611,25.0049991607666,-1.260870526705719,24.63999938964844,3.2726405770464515,24.959999084472656,0.01784979281749033
6227,2006-03-10,24.55500030517578,24.729999542236328,24.290000915527344,24.415000915527344,657000.0,0.007591278603673812,-1.2564067451778238,-0.22047206252515605,33.49281656224409,47.86398326553792,0.5198384618627188,0.5884159714819006,-0.5161487389200623,-0.5362969294711633,8.036408300391914,0.4399986267089844,0.13451263435163696,-0.5599995613098159,-1.3466111488753292,0.22661202625569743,-0.9533053550925743,-0.16669376752705745,0.9155122221987284,32.530178624364886,-15.2472619239471,0.39330579378275715,3,0.5024995803833008,0.40749931335448863,-0.7412505149841309,-0.7325000762939453,-0.05500030517578125,4,0.0014253653829006119,1.2105251081307435,24.3700008392334,1.1834834130686611,25.0049991607666,-1.260870526705719,24.63999938964844,0.0014253653829006119
6228,2006-03-13,24.565000534057614,24.79999923706055,24.46999931335449,24.6200008392334,798600.0,0.00040725834891253143,-1.69384672873912,-0.3928610354223687,34.47154017684066,45.59574747348909,0.3787961896849872,0.5926559864050454,-0.5007293585007702,-0.5464144419998469,8.721407826808464,0.3299999237060618,0.05510223058139729,-0.5397493362426786,-1.3502687182967676,0.2707700458114104,-0.9450090272697231,-0.1344896452156341,0.7869607253206574,33.73502558834774,-9.073781362049488,0.4052596910270453,3,0.30999946594238637,0.39749908447265625,-0.6987509727477992,-0.7425003051757777,0.004999160766605115,0,-0.008141695851468178,-1.2564067451778238,24.55500030517578,1.2105251081307435,24.3700008392334,1.1834834130686611,25.0049991607666,-0.008141695851468178
6229,2006-03-14,24.645000457763672,24.71999931335449,24.45499992370605,24.60000038146973,566600.0,0.003256662811594202,1.717973296816258,-0.8181786655568253,37.56178462594259,43.48039093873541,0.2515710731491545,0.5378702857114561,-0.5565961633033858,-0.6276643653490979,9.455168837187808,0.2649993896484375,-0.04345383011222381,-0.4582494735717759,-1.272221132909685,0.35572218576613324,-0.8652353032407305,-0.05126364390282134,0.6002646604179844,43.373571499153186,3.5609526858385934,0.4069858296689554,3,0.18249988555908203,0.317499160766598,-0.7787508964538574,-0.8225002288818359,-0.020000457763671875,1,-0.016027610080211585,-1.69384672873912,24.565000534057614,-1.2564067451778238,24.55500030517578,1.2105251081307435,24.3700008392334,-0.016027610080211585
6230,2006-03-15,24.024999618530273,24.78000068664551,24.024999618530273,24.65500068664551,3512200.0,-0.025157266290010805,-1.3968247240404348,-14.000000000001185,30.04172823327488,40.54202314127635,0.7550100083434046,1.1639937172055284,0.08582774196298004,-0.012770988121356908,10.539700493472731,0.7550010681152379,-0.17312634870791044,-1.0442502975463874,-1.9764816324244947,-0.11201896266828015,-1.5103659649854428,-0.578134630107332,1.1242389725744282,0.0,-35.231358221946905,0.4661156674390537,3,0.6725006103515625,0.9025001525878906,-0.15875005722045898,-0.2024993896484375,0.5349998474121129,2,0.023933434841595824,1.717973296816258,24.645000457763672,-1.69384672873912,24.565000534057614,-1.2564067451778238,24.55500030517578,0.023933434841595824
6231,2006-03-16,24.295000076293945,24.61000061035156,23.94499969482422,24.04999923706055,1015800.0,0.011238312676409956,-1.9230814375122982,-0.38888956167385424,35.714289318496384,38.41639330979933,0.3904676107141647,0.8447632445463675,-0.16072893703998403,-0.2821294356977049,10.533728869074183,0.6650009155273402,-0.22943205096886388,-0.7154998779296875,-1.688595217862101,0.2575954620027261,-1.2020475478958943,-0.2289522079634807,0.7193298381018245,40.93573904779734,7.477823179264952,0.486547669966206,3,0.2349996566772461,0.5924997329711914,-0.2825002670288086,-0.43000030517578125,1.0699996948242188,3,0.01029018313294583,-1.3968247240404348,24.024999618530273,1.717973296816258,24.645000457763672,-1.69384672873912,24.565000534057614,0.01029018313294583
6232,2006-03-17,24.290000915527344,24.415000915527344,24.09499931335449,24.295000076293945,699600.0,-0.000205769119197452,1.6122490288125724,-0.02040466792784827,30.527816006386416,35.63068322346329,0.31405261584145805,0.7885953980306439,-0.1342785354541256,-0.28074210147139667,10.219291984313612,0.3200016021728551,-0.31039573568707723,-0.6559990882873521,-1.641090892217381,0.32909271564267684,-1.1485449902523683,-0.16345318632233585,0.5746227681284104,40.351041569068194,14.134832366267606,0.4925459019650148,3,0.23999881744384766,0.597498893737793,-0.27125120162963867,-0.4250011444091797,0.9549999237060547,4,0.0026759417150714615,-1.9230814375122982,24.295000076293945,-1.3968247240404348,24.024999618530273,1.717973296816258,24.645000457763672,0.0026759417150714615
6233,2006-03-20,24.34000015258789,24.59499931335449,24.25,24.290000915527344,966000.0,0.0020584287845204496,-4.307638134921745,-10.001526135062953,37.14759095023996,34.33001482878538,0.18646671420924932,0.6747421080060612,-0.16325396698487893,-0.3304266530273239,9.647165975752184,0.34499931335448863,-0.38882328258943843,-0.5434998512268052,-1.5150750749986912,0.42807537254508077,-1.0292874631127482,-0.057712239340862226,0.3958761726314499,47.30538785374402,19.423293773316274,0.48578761188594316,3,0.18999958038330078,0.5474996566772461,-0.32125043869018555,-0.47500038146972656,0.9699993133544957,0,0.006573535185253387,1.6122490288125724,24.290000915527344,-1.9230814375122982,24.295000076293945,-1.3968247240404348,24.024999618530273,0.006573535185253387
6234,2006-03-21,24.26000022888184,24.53499984741211,24.170000076293945,24.36000061035156,862400.0,-0.0032867675926265827,-1.6071348287818203,-2.0000381475545996,32.70868425977915,33.46967445413001,0.23120927612839637,0.6909303530068662,-0.06562779634327853,-0.2416324195088002,9.500806414225472,0.36499977111816406,-0.4609936379472117,-0.5604997634887674,-1.521643992328329,0.4006444653507941,-1.04107187790855,-0.07992764906898486,0.3651533680821828,37.72457004758113,10.619260017731577,0.48057211441978154,3,0.22249984741210582,0.6274995803832972,-0.2412505149841344,-0.3950004577636754,1.0300006866455043,1,0.012778213644586867,-4.307638134921745,24.34000015258789,1.6122490288125724,24.290000915527344,-1.9230814375122982,24.295000076293945,0.012778213644586867
6235,2006-03-22,24.65999984741211,24.7450008392334,24.26499938964844,24.26499938964844,1034800.0,0.016488030286746058,-1.4303842699450748,-3.949989509622782,42.236018590148326,34.87802985815027,-0.24906705565233977,0.24522193716885,-0.44041069116608256,-0.6184471068465278,9.090604822676854,0.48500061035155895,-0.5271529695294035,-0.1235001564025886,-1.046949306713799,0.7999489939086217,-0.5852247315581955,0.33822441875301834,-0.7150001525878906,89.3748912216789,59.407911019910415,0.4617245751556054,3,-0.28750038146972656,0.22749996185302734,-0.4200000762939453,-0.7950000762939453,0.7350006103515625,2,-0.0014192963353072408,-1.6071348287818203,24.26000022888184,-4.307638134921745,24.34000015258789,1.6122490288125724,24.290000915527344,-0.0014192963353072408
6236,2006-03-23,24.559999465942386,24.70499992370605,24.440000534057614,24.65999984741211,1413600.0,-0.00405516553481311,1.789459418762339,-0.2531652293161492,42.76727635876168,35.908525391096674,-0.13329888152501468,0.2891651241369182,-0.2863380191105378,-0.4951289185529113,9.188729654729908,0.2649993896484375,-0.5536843024877456,-0.1785005569457958,-1.0493626345363438,0.6923615206447522,-0.613931595741068,0.2569304818494764,-0.5989997482299856,71.53831707689308,38.16786882177753,0.435431038795274,3,-0.18750000000000355,0.32750034332275035,-0.3049998283386266,-0.6949996948242223,0.6550006866455043,3,0.0,-1.4303842699450748,24.65999984741211,-1.6071348287818203,24.26000022888184,-4.307638134921745,24.34000015258789,0.0
6237,2006-03-24,24.93000030517578,24.989999771118164,24.6200008392334,24.6200008392334,1170000.0,0.015065181078137924,-1.3870939955331048,-3.099982833927898,49.570217798579485,37.586156237956544,-0.49675056818280794,-0.12214581204233,-0.6007207882809453,-0.8426969514220453,9.016476860539946,0.4300003051757777,-0.5766423498701165,0.21375026702880717,-0.6101100305579159,1.0376105646155303,-0.19817988176455614,0.6256804158221705,-0.9533205650329606,92.68298923510639,54.64942918171425,0.4119301487933622,3,-0.46250057220458984,-0.04250049591064453,-0.5375008583068848,-0.9275007247924805,0.5,4,0.017448835163153653,1.789459418762339,24.559999465942386,-1.4303842699450748,24.65999984741211,-1.6071348287818203,24.26000022888184,0.017448835163153653
6238,2006-03-27,24.97500038146973,25.040000915527344,24.854999542236328,24.98500061035156,601400.0,0.0018050571898551304,2.0833346578717316,-0.03225885841908998,55.20997161222961,39.54706590309954,-0.5335885651220806,-0.23262886192859966,-0.5835974897057419,-0.8742752483485887,8.470520414028627,0.18500137329101562,-0.5042708622327368,0.2927503585815465,-0.41608433249875176,1.0015850496618448,-0.06166698695860262,0.6471677041216957,-0.9577878400878959,92.52868145335482,49.00087966592689,0.35441734554014864,3,-0.48250007629394887,-0.0875005722045934,-0.4762511253356969,-0.870000839233402,0.19000053405761363,0,0.010810828974561204,-1.3870939955331048,24.93000030517578,1.789459418762339,24.559999465942386,-1.4303842699450748,24.65999984741211,0.010810828974561204
6239,2006-03-28,24.729999542236328,25.03000068664551,24.709999084472656,24.899999618530273,926400.0,-0.009809843262912676,-2.0476199126257137,16.999618539016467,45.55735574247644,41.271024515233044,-0.30761124787759186,-0.018920206510077975,-0.2994775429034142,-0.6165821893518526,8.751174722170846,0.3200016021728551,-0.45920003661492714,0.06699953079223775,-0.6126625918861741,0.7466616534706496,-0.27283153054696996,0.40683059213144546,-0.6514196984057641,59.99990155639323,17.432512219825533,0.33983106133920626,3,-0.23749923706054688,0.1575002670288086,-0.13750028610229492,-0.6075000762939453,0.8199996948242223,1,0.023453292941452597,2.0833346578717316,24.97500038146973,-1.3870939955331048,24.93000030517578,1.789459418762339,24.559999465942386,0.023453292941452597
6240,2006-03-29,25.125,25.15999984741211,24.670000076293945,24.670000076293945,1185800.0,0.01597252183887221,-1.1538455089268123,-2.67646893828047,63.22239540152176,44.32748074668031,-0.5924722754444112,-0.4487416645109974,-0.6527026572802512,-0.9955066446422514,8.974689492944648,0.48999977111816406,-0.4078810063685836,0.46949996948242045,-0.18455512731821955,1.1235550662830605,0.14247242108210045,0.7965275178827405,-0.9887348918676295,95.13890544575048,46.18781597535763,0.32702754840032044,3,-0.4975004196166992,-0.23750019073486328,-0.4575004577636719,-1.0025005340576172,0.7199993133544886,2,0.0065672006180037545,-2.0476199126257137,24.729999542236328,2.0833346578717316,24.97500038146973,-1.3870939955331048,24.93000030517578,0.0065672006180037545
6241,2006-03-30,25.51499938964844,25.76000022888184,24.93000030517578,25.04999923706055,2636200.0,0.015522363767102032,-1.3546163377720886,1.0219785287003618,65.68625251040635,48.233973691571414,-0.8841984343743157,-0.8545973880737101,-0.9900531104298764,-1.3650031040498725,9.856467927929238,0.8299999237060582,-0.36241435639838926,0.8417493820190458,0.11483648921506528,1.5686622748230263,0.47829293561705555,1.205205828421036,-1.2968355023736926,78.50868680649442,26.345272989966006,0.36345644640199054,3,-0.5499992370605504,-0.6274995803833043,-0.8474998474121129,-1.3924999237060582,0.4150009155273402,3,-0.004703074064483559,-1.1538455089268123,25.125,-2.0476199126257137,24.729999542236328,2.0833346578717316,24.97500038146973,-0.004703074064483559
6242,2006-03-31,25.395000457763672,25.59499931335449,25.29999923706055,25.55500030517578,1343200.0,-0.004703074064483559,1.4583558508440229,-0.3440855804490677,63.09148113138868,51.11662815614349,-0.6604220069558586,-0.7431664573844898,-0.8152962644221944,-1.2190830216344324,10.712495629865659,0.2950000762939382,-0.22403922045242552,0.7030004501342759,-0.07884187719169233,1.4848427774602442,0.3120792864712918,1.09392161379726,-1.022652936328214,66.51378715392104,11.52280102531396,0.3909211636629835,3,-0.43000030517578125,-0.5075006484985352,-0.7275009155273438,-1.272500991821289,0.5599994659423793,4,-0.007088021340072581,-1.3546163377720886,25.51499938964844,-1.1538455089268123,25.125,-2.0476199126257137,24.729999542236328,-0.007088021340072581
6243,2006-04-03,25.17499923706055,25.604999542236328,25.07500076293945,25.32999992370605,1458600.0,-0.008663170574421564,-1.9859285088732201,0.9687552154113472,58.00602053481809,53.927443297814484,-0.3458946539855141,-0.5335895058338487,-0.5374512841558676,-0.9776097295383828,11.261882017580858,0.5299987792968786,-0.12358395311194315,0.47224922180176065,-0.3307348528852323,1.2752332964887536,0.0707571844582624,0.8737412591452589,-0.663886444880454,46.33019174975607,-9.711846161299817,0.401492037343497,4,-0.16249942779541016,-0.2874994277954137,-0.491249561309818,-1.0524997711181676,0.9050006866455007,0,0.010129139060303993,1.4583558508440229,25.395000457763672,-1.3546163377720886,25.51499938964844,-1.1538455089268123,25.125,0.010129139060303993
6244,2006-04-04,25.0,25.21999931335449,24.86000061035156,25.149999618530273,989200.0,-0.006951310520912801,1.4827581670975267,0.967735187350072,67.01571482306261,56.6807428792494,-0.061337898946018043,-0.3480834941152189,-0.31399221035407976,-0.7822573946851996,11.077808092990473,0.3599987030029297,-0.0010762518188158765,0.2792499542236335,-0.5338870712453883,1.0923869796926553,-0.1273185585108756,0.6858184669581426,-0.3639984641497307,30.275218120159348,-31.498523099188848,0.40656851273451083,4,0.10000038146972656,-0.11250019073486328,-0.3012504577636719,-0.8775005340576172,1.0599994659423864,1,0.006600036621093652,-1.9859285088732201,25.17499923706055,1.4583558508440229,25.395000457763672,-1.3546163377720886,25.51499938964844,0.006600036621093652
6245,2006-04-05,24.98500061035156,25.09000015258789,24.85000038146973,24.9950008392334,617000.0,-0.0005999755859376066,1.4000114441572453,0.06666836209200898,63.21840760425922,58.9530907954158,0.005152904018903115,-0.35274456233891627,-0.2564781367311504,-0.745907301242017,11.333972878796066,0.2399997711181605,0.08884462273051952,0.2652504920959444,-0.5464627006799461,1.076963684871835,-0.14060610429200082,0.6711070884838897,-0.23659920519813227,14.835192474564407,-47.52654789283599,0.40585659638794447,4,0.20499992370605824,-0.1325006484985316,-0.13000059127807262,-0.8025007247924769,1.0649986267089915,2,0.022613512623846255,1.4827581670975267,25.0,-1.9859285088732201,25.17499923706055,1.4583558508440229,25.395000457763672,0.022613512623846255
6246,2006-04-06,24.80500030517578,25.25,24.69499969482422,24.95000076293945,493000.0,-0.007204334631923159,-2.041083578065069,14.499713904247784,59.245950051433354,60.02817215684401,0.2498340807502757,-0.14596810567341834,-0.02228305002640596,-0.5496175133689682,11.2580948501024,0.5550003051757812,0.20335884929428616,0.06350021362304759,-0.731901541099603,0.8589019683456982,-0.33420066373827595,0.4612010909843711,0.9549999237060582,12.08798118641297,-50.86619476316196,0.3977008773613248,4,0.4099998474121094,0.047499656677246094,0.09749984741210938,-0.6225004196166992,1.4799995422363281,3,0.04192699033999614,1.4000114441572453,24.98500061035156,1.4827581670975267,25.0,-1.9859285088732201,25.17499923706055,0.04192699033999614
6247,2006-04-07,24.59000015258789,25.22500038146973,24.57999992370605,24.90500068664551,1085600.0,-0.0086676133820901,-2.8507376008471628,2.1724106179790836,54.23728703973104,59.920096093233056,0.45989629602894055,0.07566813564504571,0.23376410870511677,-0.32699712117101143,11.068709099524852,0.645000457763679,0.2569535743680227,-0.1532499313354485,-0.9470764510217684,0.6405765883508714,-0.5501631911786085,0.24366332850771144,1.1487000656127968,0.9756324491299406,-61.31597053322182,0.3969132598431592,4,0.5799999237060547,0.2624998092651367,0.3125,-0.4075002670288086,1.610000610351559,4,0.05449370249177754,-2.041083578065069,24.80500030517578,1.4000114441572453,24.98500061035156,1.4827581670975267,25.0,0.05449370249177754
6248,2006-04-10,24.364999771118164,24.6299991607666,24.165000915527344,24.60000038146973,1335400.0,-0.009150076456833522,2.1525500439662753,0.7460324188167221,51.69627626532035,60.60219837354906,0.6585187372151964,0.3003139608882748,0.47934528079759886,-0.09848159579826188,11.19057055535084,0.4649982452392578,0.3137141313309968,-0.3682502746582017,-1.1764403204164857,0.4399397711000823,-0.7723452975373455,0.03584474822094208,1.327352435302739,18.433089801916843,-45.0259574034452,0.40409502287914284,4,0.5975008010864258,0.4875001907348633,0.5475001335144043,-0.18249988555908203,1.8350009918212855,0,0.06525754843111664,-2.8507376008471628,24.59000015258789,-2.041083578065069,24.80500030517578,1.4000114441572453,24.98500061035156,0.06525754843111664
6249,2006-04-11,24.25,24.545000076293945,24.13999938964844,24.5,887800.0,-0.0047198757315188855,1.3823559110951333,1.0638270242191905,42.704632614966926,58.32244695282074,0.7803302854499954,0.4049668526489256,0.6211062484645069,0.010458692842032491,11.305017664470165,0.40500068664550426,0.3146189488427069,-0.4635000228881836,-1.2995942396484708,0.3725941938721036,-0.8815471312683272,-0.04545291450804001,1.3507111289672906,9.909959447384411,-48.19426843927915,0.41804710838014303,4,0.6999998092651403,0.6024999618530273,0.653749942779541,-0.06750011444091797,2.0550003051757812,1,0.07546391437963096,2.1525500439662753,24.364999771118164,-2.8507376008471628,24.59000015258789,-2.041083578065069,24.80500030517578,0.07546391437963096
6250,2006-04-12,24.60000038146973,24.60000038146973,24.274999618530273,24.274999618530273,646200.0,0.01443300542143211,-1.0000000000000218,-1.3000030517578267,50.65360943750694,56.65215327805413,0.3889268864976607,0.10567059626514563,0.30393656536530145,-0.33875746779156657,10.480860725832319,0.3500003814697301,0.2965324737962014,-0.14224967956542756,-0.9158703372669486,0.6313709781360934,-0.529060008416188,0.24456064928533294,0.883853808352054,41.44150800742332,-14.34527541220389,0.3868103288507608,4,0.2724990844726527,0.25249958038329723,0.23624944686889293,-0.4175004959106481,1.5849990844726562,2,0.05934955535904862,1.3823559110951333,24.25,2.1525500439662753,24.364999771118164,-2.8507376008471628,24.59000015258789,0.05934955535904862
6251,2006-04-13,24.545000076293945,24.76000022888184,24.4950008392334,24.6299991607666,771800.0,-0.00223578472857322,-1.8648960739030407,-0.26153503057619115,42.987247519579036,54.418349543408624,0.3261623606673645,0.19010749805842408,0.3566660195233027,-0.28384368253010095,9.308890184444705,0.26499938964844105,0.3334468829398354,-0.20974998474121165,-0.9606893806050216,0.5411894111225983,-0.5852196826731166,0.16571971319069334,0.8313457295139699,37.32721810379802,-13.222691811356341,0.37546969793190416,4,0.3274993896484375,0.30749988555908203,0.28749990463256836,-0.3625001907348633,1.8799991607666051,3,0.06131591591316243,-1.0000000000000218,24.60000038146973,1.3823559110951333,24.25,2.1525500439662753,24.364999771118164,0.06131591591316243
6252,2006-04-17,24.354999542236328,24.489999771118164,24.145000457763672,24.420000076293945,664000.0,-0.007740905824690669,2.3658482122088964,0.7647204021183017,39.27334669576747,52.336941339069654,0.39462351506850624,0.4060454012653807,0.5452036400968758,-0.09503539059059563,8.361948030609165,0.39999961853027344,0.2709517347880812,-0.40300045013427876,-1.145991539574709,0.33999063930615137,-0.7744959948544938,-0.0315049054140637,0.9224385502788301,34.67739702638541,-10.126155434510963,0.37149554472021523,4,0.3400001525878906,0.4975004196166992,0.6400003433227539,-0.1724996566772461,1.4050006866455114,0,0.07924452233426593,-1.8648960739030407,24.545000076293945,-1.0000000000000218,24.60000038146973,1.3823559110951333,24.25,0.07924452233426593
6253,2006-04-18,24.5,24.625,24.20000076293945,24.36000061035156,966800.0,0.0059536218636428995,1.1794866778825646,-2.1538190674609545,45.87814575693689,49.98832255394457,0.1607050194926849,0.2884345184851469,0.41377379150076976,-0.2399978206796618,7.774235916013803,0.4249992370605504,0.1626090311832158,-0.2659999847412102,-0.9933209502518316,0.4613209807694112,-0.6296604674965209,0.09766049801410048,0.6864429962858196,58.06453597654523,14.556016340018687,0.36366048275531015,4,0.19499969482421875,0.35249996185302734,0.5099997520446777,-0.31750011444091797,1.264999389648441,1,0.06938778624242659,2.3658482122088964,24.354999542236328,-1.8648960739030407,24.545000076293945,-1.0000000000000218,24.60000038146973,0.06938778624242659
6254,2006-04-19,24.56999969482422,24.604999542236328,24.364999771118164,24.53000068664551,892000.0,0.002857130400988561,3.363683653829481,0.28570844686645236,38.74238801581597,47.268764821895324,0.02603292759728859,0.255973908026661,0.3418353337987199,-0.30803518878943237,6.983215492501649,0.23999977111816406,0.06372338841346448,-0.21150026321411275,-0.905884559197137,0.48288403276891145,-0.5586924112056266,0.13569188477740113,0.5327278129306094,69.10559272043801,30.80079636807121,0.34719214799151266,4,0.125,0.2825002670288086,0.34875011444091797,-0.3874998092651367,1.0100002288818324,2,0.06634111063740056,1.1794866778825646,24.5,2.3658482122088964,24.354999542236328,-1.8648960739030407,24.545000076293945,0.06634111063740056
6255,2006-04-20,24.625,24.75,24.420000076293945,24.540000915527344,871800.0,0.0022385146869727812,-1.0307639940373488,2.125029803061559,29.108006024711358,43.92010437448177,-0.09544031211814286,0.20892895494043273,0.2845283027258816,-0.360733421230929,6.622846377932004,0.3299999237060547,-0.006386989091808459,-0.15474996566772603,-0.8505984179269852,0.5410984865915331,-0.5026741917973538,0.19317426046190178,0.40070925830631765,78.04873510174035,42.97760173367938,0.3479242261296288,4,0.057499885559085584,0.22749996185302734,0.26999998092651367,-0.44250011444091797,0.9449996948242188,3,0.06822336264673234,3.363683653829481,24.56999969482422,1.1794866778825646,24.5,2.3658482122088964,24.354999542236328,0.06822336264673234
6256,2006-04-21,24.559999465942386,24.72500038146973,24.38999938964844,24.65500068664551,476200.0,-0.002639615596248257,1.8510648659177975,-1.1176734583969123,29.879520065741517,41.21368582181627,-0.0769388712673802,0.2887329789660349,0.3443237572222948,-0.29370559593306567,6.270375502863843,0.33500099182128906,-0.09891722373796696,-0.21975049972533967,-0.9155989519845988,0.4760979525339195,-0.5676747258549675,0.12817372640428815,0.3948530028713009,68.59492928617877,35.95194921946117,0.3479242261296288,4,-0.1099996566772461,0.292500495910641,0.25250053405761363,-0.37749958038330433,0.7800006866455043,4,0.06616449655275458,-1.0307639940373488,24.625,3.363683653829481,24.56999969482422,1.1794866778825646,24.5,0.06616449655275458
6257,2006-04-24,25.364999771118164,25.5,25.149999618530273,25.4950008392334,2312400.0,0.03277688610262719,4.000027247956403,1.3684147124959847,53.57143625408442,41.42203693167894,-0.8498112153908046,-0.5080555882302491,-0.4530885801039375,-1.0886238738358998,7.102872978457575,0.9400005340576136,-0.15823361548747172,0.5634998321533189,-0.17782970163525036,1.3048293659418881,0.1928350652590325,0.9341645990476053,-1.225000381469723,89.6153609145889,56.278730910388774,0.37066476689428507,4,-0.5450000762939453,-0.4375,-0.65625,-1.182499885559082,0.0149993896484375,0,0.04178984725043655,1.8510648659177975,24.559999465942386,-1.0307639940373488,24.625,3.363683653829481,24.56999969482422,0.04178984725043655
6258,2006-04-25,25.2450008392334,25.53499984741211,25.084999084472656,25.34000015258789,1018600.0,-0.004730886377590338,-1.1686636241215915,0.7307579447753748,54.702508692892145,42.755134273670635,-0.6614112469354794,-0.3866136414774779,-0.3246442103834646,-0.9572223070889869,7.841885633036965,0.4500007629394531,-0.19864577843707565,0.4300008773803725,-0.33411548900550514,1.1941172437662502,0.04794269418743369,0.8120590605733113,-1.077801437377925,75.21376160099899,39.7759792895901,0.38205818319293877,4,-0.4050006866455078,-0.29500102996825817,-0.5362510681152344,-1.0625009536743164,0.5049991607666016,1,0.020400054368311826,4.000027247956403,25.364999771118164,1.8510648659177975,24.559999465942386,-1.0307639940373488,24.625,0.020400054368311826
6259,2006-04-26,25.309999465942386,25.44499969482422,25.07500076293945,25.295000076293945,738400.0,0.002574712796522105,1.5964851226727237,-0.15788945328973564,56.120504172099686,43.36256702195871,-0.6260749655336433,-0.427869282486256,-0.37720534104510506,-1.0110430657469855,8.433255774311405,0.3699989318847692,-0.2051289685113602,0.46599950790405487,-0.32797518262293934,1.259974198431049,0.06901216264055776,0.862986853167552,-1.088088046264648,80.34931951824915,40.55785372890759,0.3969873452634976,4,-0.46999931335449574,-0.3599996566772461,-0.6012496948242223,-1.1274995803833043,0.5200004577636648,2,0.017977081521408644,-1.1686636241215915,25.2450008392334,4.000027247956403,25.364999771118164,1.8510648659177975,24.559999465942386,0.017977081521408644
6260,2006-04-27,25.290000915527344,25.42499923706055,24.864999771118164,25.10000038146973,1337000.0,-0.0007901442448449147,1.4347952282819851,12.667217700912328,59.719455270170855,45.221701216468915,-0.5564203580626845,-0.41621502788621356,-0.3457124050292677,-0.9805081585191076,9.060533326046032,0.5599994659423864,-0.1834279645250838,0.4377509117126479,-0.3717940753771103,1.247295898802406,0.03297841816776881,0.842523405257527,-1.015565958740229,78.60272192700431,33.848457899524405,0.40477249354487893,4,-0.4500007629394531,-0.3400011062622035,-0.6050009727478027,-1.1075010299682617,0.2249984741210973,3,0.011466943364191629,1.5964851226727237,25.309999465942386,-1.1686636241215915,25.2450008392334,4.000027247956403,25.364999771118164,0.011466943364191629
6261,2006-04-28,25.395000457763672,25.54999923706055,25.19499969482422,25.375,1562800.0,0.004151820420530861,1.151525310090488,0.10526527129448573,66.87632854723105,48.28869919996487,-0.5902372922033265,-0.5593433603779019,-0.46242245844345575,-1.075690855372855,8.43893564429988,0.3549995422363317,-0.11276092681594463,0.5487504005432129,-0.24166534332518097,1.3391661444116068,0.15354252860901596,0.9439582724774098,-1.070142905351556,77.37242333705481,25.96179110558088,0.3952078719341974,4,-0.5200004577636719,-0.4450006484985316,-0.7650008201599121,-1.2125005722045898,0.049999237060546875,4,0.006891090132154165,1.4347952282819851,25.290000915527344,1.5964851226727237,25.309999465942386,-1.1686636241215915,25.2450008392334,0.006891090132154165
6262,2006-05-01,25.21500015258789,25.649999618530273,25.18000030517578,25.47500038146973,1554600.0,-0.007088021340072581,-1.848481345548074,-12.999713904253468,68.16241493340979,50.76472910846185,-0.307783650994196,-0.41478594445577244,-0.3000119200878615,-0.8940059643617602,7.860224857678795,0.4699993133544922,-0.09517259760263741,0.37775011062622,-0.39013496904053113,1.1456351902929711,-0.006192429207157346,0.7616926504595973,-0.8166340990968699,44.58604452262821,-10.541790587293285,0.3839425398333761,5,-0.20750045776367188,-0.26500034332275035,-0.5850005149841309,-1.0325002670288086,0.3649997711181605,0,0.004957366616837877,1.151525310090488,25.395000457763672,1.4347952282819851,25.290000915527344,1.5964851226727237,25.309999465942386,0.004957366616837877
6263,2006-05-02,25.43000030517578,25.78000068664551,25.290000915527344,25.40500068664551,1552000.0,0.008526676632433894,-2.843148107978755,-0.09615229431829188,74.180347731739,54.70228018800887,-0.42129357756667574,-0.6426516153410056,-0.530788568415808,-1.1094073000808606,7.983403167400674,0.5650005340576207,-0.03762673754716417,0.5800002098083503,-0.21932222463799178,1.3793226442546924,0.18033899258518105,0.9796614270315196,-0.93150356648162,61.748630462515706,0.8638172314140675,0.39966121722317094,5,-0.34500026702880504,-0.47000026702880504,-0.7525005340576172,-1.2475004196166992,0.17000007629394887,1,-0.0019662266539179907,-1.848481345548074,25.21500015258789,1.151525310090488,25.395000457763672,1.4347952282819851,25.290000915527344,-0.0019662266539179907
6264,2006-05-03,25.165000915527344,25.4950008392334,25.13500022888184,25.3799991607666,1133400.0,-0.010420738752193515,-1.6181898889575184,-8.600061036088809,61.995777101588395,58.35647697432854,-0.07042312707908138,-0.38436347587359876,-0.28271362309521564,-0.8453961045810914,8.513440534392203,0.36000061035155895,0.04916615590073192,0.3067507743835449,-0.502435556731232,1.1159371054983218,-0.09784239117384175,0.7113439399409316,-0.5383537820380475,32.78697751206931,-29.29499322286499,0.40459316555738845,5,-0.08000087738036754,-0.20500087738036754,-0.47500085830688477,-0.975001335144043,0.13499832153320668,2,0.02324653539399235,-2.843148107978755,25.43000030517578,-1.848481345548074,25.21500015258789,1.151525310090488,25.395000457763672,0.02324653539399235
6265,2006-05-04,25.54999923706055,25.8799991607666,25.209999084472656,25.209999084472656,1814200.0,0.01529895917053814,-2.941175150624376,-1.5814089654989032,68.7150984825721,62.671541242865274,-0.34689100139038587,-0.7640357232561072,-0.6766430426151722,-1.2289143782070475,9.376286466177955,0.7149982452392578,0.11801069123946561,0.6634991645813031,-0.20182181882644556,1.5288201479890517,0.23083867287742876,1.0961596562851774,-0.808016748255632,55.70464472060529,-9.115843802638054,0.4326604917038736,5,-0.17749977111816762,-0.5399999618530309,-0.8599991798400914,-1.3599996566772496,-0.375,3,0.010958931311409126,-1.6181898889575184,25.165000915527344,-2.843148107978755,25.43000030517578,-1.848481345548074,25.21500015258789,0.010958931311409126
6266,2006-05-05,25.84499931335449,25.94499969482422,25.45000076293945,25.57500076293945,968800.0,0.011545991589151816,1.106381510865799,0.7941130271853074,76.70255086100872,65.24166508807907,-0.4922056523168763,-1.0299319279889758,-0.9792646881777785,-1.522141015624154,9.940606863671055,0.4949989318847692,0.21733149216449021,0.9064992904663036,-0.057560721466188625,1.8705593023987959,0.4244692845000593,1.388529296432548,-0.9664548239141695,87.65426575270806,18.235145993394156,0.4820300059662461,5,-0.43999958038329723,-0.8024997711181605,-1.0874996185302699,-1.504999160766598,-1.0,4,-0.01276842454917504,-2.941175150624376,25.54999923706055,-1.6181898889575184,25.165000915527344,-2.843148107978755,25.43000030517578,-0.01276842454917504
6267,2006-05-08,25.93000030517578,26.045000076293945,25.78499984741211,25.795000076293945,751400.0,0.0032888757624138787,-2.354826801205931,0.5000035321460613,76.19052276804928,67.62922220754099,-0.5460566608342354,-1.0639452133359448,-1.068316476785533,-1.6059739831839117,10.915494812243406,0.26000022888183594,0.3454986390966397,0.9245002746582038,-0.12044205425809551,1.9694426035745032,0.40202911020005416,1.4469714391163535,-0.9021520869817152,87.36266039547094,15.825364179860415,0.5224711644581495,5,-0.47500038146972656,-0.8375005722045898,-1.0037503242492676,-1.5900001525878906,-1.2049999237060511,0,-0.018704226943443314,1.106381510865799,25.84499931335449,-2.941175150624376,25.54999923706055,-1.6181898889575184,25.165000915527344,-0.018704226943443314
6268,2006-05-09,25.95499992370605,26.03499984741211,25.770000457763672,25.88999938964844,1084600.0,0.0009641194846141676,1.3555461365659305,0.4814846211446372,75.791479927343,69.8148861803458,-0.5137811309448033,-1.0157989553715296,-1.1061865530491168,-1.628690327481511,11.526313548144273,0.2649993896484375,0.4874968828623025,0.8699998855590785,-0.21107664191639586,1.9510764130345528,0.3294616218213413,1.4105381492968156,-0.7644074082160053,90.10987168362277,17.51047379202673,0.5405382637377377,5,-0.49999999999999645,-0.8625001907348597,-1.0287499427795375,-1.6149997711181605,-1.1350002288818324,1,-0.014448083263429057,-2.354826801205931,25.93000030517578,1.106381510865799,25.84499931335449,-2.941175150624376,25.54999923706055,-0.014448083263429057
6269,2006-05-10,26.07999992370605,26.26499938964844,25.920000076293945,25.93000030517578,1067600.0,0.004816027754476426,-3.058813629682861,2.3076674785060223,76.406576798432,71.66901079459703,-0.5789532686967043,-1.0505317673481294,-1.225461353910685,-1.7465055417734696,12.267331688366223,0.34499931335449574,0.5166461183765634,0.9034998893737765,-0.1897141455512923,1.9967139242988452,0.3568928719112421,1.4501069068363108,-0.7527021984873805,82.46451067030117,10.118425195804889,0.5466070174625346,5,-0.38000011444091086,-0.8775005340576101,-1.1300001144409144,-1.7399997711181605,-1.350000381469723,2,-0.018404890477013103,1.3555461365659305,25.95499992370605,-2.354826801205931,25.93000030517578,1.106381510865799,25.84499931335449,-0.018404890477013103
6270,2006-05-11,26.059999465942386,26.23500061035156,25.899999618530273,26.04999923706055,892800.0,-0.0007668887201753849,-1.161300444843617,0.06666836209198689,77.67532505922652,72.86889929592986,-0.48974393300742847,-0.9650207279878096,-1.205008125328046,-1.7146533485331048,13.17703655021139,0.3350009918212855,0.5547545905263682,0.8104994773864789,-0.3151296967405628,1.9361286515135205,0.24768489032295804,1.3733140644499997,-0.5639154411263583,74.84659274410616,1.9423188053709595,0.5628145870635214,5,-0.3599996566772461,-0.8575000762939453,-1.0662493705749547,-1.7199993133544957,-1.404998779296875,3,-0.029163478298419587,-3.058813629682861,26.07999992370605,1.3555461365659305,25.95499992370605,-2.354826801205931,25.93000030517578,-0.029163478298419587
6271,2006-05-12,26.04999923706055,26.25,25.80500030517578,25.97500038146973,759600.0,-0.00038373864492613485,-1.1445819679288536,7.49971390425329,67.88514843990455,72.83809190776262,-0.42137312219836076,-0.8816935396864487,-1.190954640459374,-1.6880289037670053,14.456746923660118,0.44499969482421875,0.587119640560271,0.7252492904663121,-0.4032963712829485,1.8537949522155728,0.1609764595916836,1.2895221213409407,-0.4155104465746895,56.565532016553824,-13.63728578806333,0.5642728308746302,5,-0.34999942779541016,-0.8474998474121094,-1.0287489891052282,-1.6299991607666051,-1.3849983215332067,4,-0.0335892524232847,-1.161300444843617,26.059999465942386,-3.058813629682861,26.07999992370605,1.3555461365659305,25.95499992370605,-0.0335892524232847
6272,2006-05-15,26.28499984741211,26.35000038146973,25.94499969482422,25.95000076293945,887000.0,0.009021136937970908,-1.347821760283081,4.466722616413668,75.61577858936796,72.99758422527695,-0.5460562964732567,-1.016822780132138,-1.414574408564608,-1.902235445123722,15.051416044065963,0.40500068664551137,0.621374611591019,0.8637498855590806,-0.24554972201428882,1.97304949313245,0.3091000817723959,1.4183996893457653,-0.5370191490769827,88.79300989519392,18.42991740297863,0.5546498037866852,5,-0.5424995422363246,-1.0399999618530238,-1.2512497901916504,-1.864999771118164,-1.6450004577636683,0,-0.05478411802994154,-1.1445819679288536,26.04999923706055,-1.161300444843617,26.059999465942386,-3.058813629682861,26.07999992370605,-0.05478411802994154
6273,2006-05-16,26.20000076293945,26.354999542236328,26.1299991607666,26.239999771118164,940400.0,-0.003233748714707607,-1.499973509372384,-0.11940035072537315,71.70737698283095,74.07665087874834,-0.38034340030501923,-0.8410551008181102,-1.3170132107823598,-1.796166603921531,16.0504240908787,0.22500038146972656,0.6302648815042922,0.6937507629394482,-0.37822163264488395,1.7657231585237803,0.1577645651472821,1.2297369607316142,-0.3950004577636683,71.81836467169218,2.6061658453898815,0.5359861977921653,5,-0.4175014495849574,-0.9525012969970668,-1.1887507438659632,-1.7800006866455043,-1.820001602172848,1,-0.05629772284419721,-1.347821760283081,26.28499984741211,-1.1445819679288536,26.04999923706055,-1.161300444843617,26.059999465942386,-0.05629772284419721
6274,2006-05-17,26.20000076293945,26.32500076293945,26.040000915527344,26.07500076293945,1059400.0,0.0,-1.9230799327047925,-3.1250774879592855,72.41380282325353,74.48761802771295,-0.24371878016514614,-0.7511922805965163,-1.2938759689958026,-1.7751224403455268,16.984030381487297,0.2849998474121058,0.6545074503818356,0.6122507095336864,-0.4065435409909526,1.6310449600583254,0.10285358427136515,1.1216478347960077,-0.28500061035155966,71.81836467169218,3.637277476636399,0.5093971252623202,5,-0.29750061035155895,-0.9525012969970668,-1.292500495910641,-1.7225008010864222,-1.9650001525878906,2,-0.052671794959154195,-1.499973509372384,26.20000076293945,-1.347821760283081,26.28499984741211,-1.1445819679288536,26.04999923706055,-0.052671794959154195
6275,2006-05-18,26.30500030517578,26.434999465942386,26.084999084472656,26.2549991607666,787200.0,0.004007615999189529,1.2580708673528744,0.4000091552734375,72.41380282325359,74.01109046796238,-0.25743030077115137,-0.7629963249220424,-1.3858079596094157,-1.8590519829941492,18.45780134057152,0.3500003814697301,0.6495028016767144,0.6332502365112305,-0.3266470606646692,1.5931475336871301,0.15330158792328064,1.1131988850991803,-0.3020002746582051,79.36518508875193,11.836709002632347,0.47994864858795033,5,-0.2025003433227539,-1.015000343322754,-1.4037504196166992,-1.8150005340576172,-1.9549999237060511,3,-0.05987457687387121,-1.9230799327047925,26.20000076293945,-1.499973509372384,26.20000076293945,-1.347821760283081,26.28499984741211,-0.05987457687387121
6276,2006-05-19,26.184999465942386,26.32500076293945,26.03000068664551,26.32500076293945,1061000.0,-0.0045619022178754465,3.2142477622921795,-2.7999618539002964,74.61928049362609,73.83650799302647,-0.09401522034490029,-0.5428444412568645,-1.2333935385953438,-1.7190238841706638,19.857402070498576,0.2950000762939382,0.7054725897717482,0.4319993972778349,-0.3979743108028302,1.2619731053585,0.017012543237502342,0.8469862513181674,0.25,48.97956800479599,-20.56485387662478,0.4149868540403325,5,-0.08249950408935902,-0.894999504089359,-1.3224997520446813,-1.6949996948242223,-1.75,4,-0.05843035365675198,1.2580708673528744,26.30500030517578,-1.9230799327047925,26.20000076293945,-1.499973509372384,26.20000076293945,-0.05843035365675198
6277,2006-05-22,26.42499923706055,26.48500061035156,25.94499969482422,26.09499931335449,1240400.0,0.009165544243387114,1.3999898275343436,-2.357120475198056,74.93732993994021,73.7416024388706,-0.28654897281388614,-0.7371542669319631,-1.443486609970531,-1.9354814167961436,20.275250898764057,0.5400009155273402,0.7176401423886389,0.6189991950988798,-0.24146902499850853,1.4794674151962681,0.18876508505018563,1.049233305147574,-0.39499855041503906,88.88865341414952,17.599761498505288,0.430234110048695,5,-0.27999877929687855,-1.1099987030029332,-1.5624995231628453,-1.9349994659423864,-2.099998474121101,0,-0.06660353348524772,3.2142477622921795,26.184999465942386,1.2580708673528744,26.30500030517578,-1.9230799327047925,26.20000076293945,-0.06660353348524772
6278,2006-05-23,25.76000022888184,26.440000534057614,25.72500038146973,26.399999618530273,824200.0,-0.02516552610703815,-1.0140875339830866,-1.939392538219177,62.42170508310722,72.18772780383452,0.38876302168042187,-0.0333019618662469,-0.756014023851229,-1.246336816795118,20.5991789074977,0.7150001525878835,0.663453517091888,-0.07174978256225373,-0.891385267437041,0.7478857023125336,-0.4815675249996474,0.33806795987513993,0.7250003814697195,4.605241693624732,-68.59806633720326,0.409817742437394,5,0.34500026702880504,-0.41749954223633523,-0.9862504005432164,-0.8725004196167028,-1.3150005340576207,1,-0.043478293062189755,1.3999898275343436,26.42499923706055,3.2142477622921795,26.184999465942386,1.2580708673528744,26.30500030517578,-0.043478293062189755
6279,2006-05-24,25.76499938964844,25.809999465942386,25.239999771118164,25.670000076293945,1730800.0,0.00019406679822142614,5.1621766519231365,-0.1484365686765436,55.33499299534289,69.70546868562522,0.37367830657530376,-0.0025991597775210096,-0.7405971907274278,-1.2282733780693782,20.43741091269006,0.5699996948242223,0.6051489684150582,-0.08950061798095277,-0.8726040023721247,0.6936027664102191,-0.48105231017653693,0.3020510742146314,0.7200012207031179,42.16861563350783,-31.874708608052245,0.39155169219558567,5,0.09750080108642223,-0.33999919891357777,-0.991249561309818,-0.8774995803833043,-0.6350002288818395,2,-0.05375510427678443,-1.0140875339830866,25.76000022888184,1.3999898275343436,26.42499923706055,3.2142477622921795,26.184999465942386,-0.05375510427678443
6280,2006-05-25,25.57999992370605,25.86000061035156,25.53000068664551,25.7450008392334,828400.0,-0.007180262772166657,-1.4905711982495669,-1.73686429618324,43.04463098537398,66.94541119067738,0.5402416664334524,0.21633170311125482,-0.5169229691481227,-1.0185780508781797,20.896723461386237,0.3299999237060476,0.5409610773384266,-0.28900003433227894,-1.0380946352607587,0.46009456659620085,-0.6635473347965188,0.08554726613196095,0.8600006103515625,27.309230795156815,-43.152985034996,0.37454730046424056,5,0.28250026702881215,-0.14249992370605113,-0.8062500953674281,-0.6925001144409144,-0.4050006866455007,3,-0.052580114048711324,5.1621766519231365,25.76499938964844,-1.0140875339830866,25.76000022888184,1.3999898275343436,26.42499923706055,-0.052580114048711324
6281,2006-05-26,25.56999969482422,25.729999542236328,25.459999084472656,25.6200008392334,683200.0,-0.00039093936323919554,1.0000141285842452,0.303035557405089,40.163907088048695,63.00631435719745,0.5308144127981933,0.25309074651950425,-0.47627105193551245,-0.9849667650092329,21.053298923986567,0.2700004577636719,0.45925489747713044,-0.30775022506713867,-1.037367618660138,0.4218671685258606,-0.6725589218636365,0.057058471729359184,0.822000808715817,26.506000101112466,-40.09094722989468,0.3648086967964992,5,0.29250049591064453,-0.13249969482421875,-0.8024997711181641,-0.682499885559082,-0.5100002288818324,4,-0.047712136406534156,-1.4905711982495669,25.57999992370605,5.1621766519231365,25.76499938964844,-1.0140875339830866,25.76000022888184,-0.047712136406534156
6282,2006-05-30,25.34000015258789,25.63500022888184,25.29999923706055,25.459999084472656,1271000.0,-0.008994898122070882,-2.349997138988084,2.3999237078008773,34.88942521733024,58.91543082769738,0.6846690589958335,0.5195739589718684,-0.21749930218016544,-0.7336514156709271,21.155022556575766,0.33500099182128906,0.36581961577081756,-0.5439997673034682,-1.251520066894411,0.16352053228747465,-0.8977599170989379,-0.19023961750799856,1.005920321655271,8.333359824269749,-53.00541425118537,0.3537601497954713,5,0.5225000381469727,0.33500003814697266,-0.6887502670288086,-0.4525003433227539,-0.1350002288818395,1,-0.03571431259652458,1.0000141285842452,25.56999969482422,-1.4905711982495669,25.57999992370605,5.1621766519231365,25.76499938964844,-0.03571431259652458
6283,2006-05-31,25.3799991607666,25.584999084472656,25.20000076293945,25.46500015258789,1690800.0,0.0015784928152269284,1.3692287828725578,0.7083479034873001,32.051234398841956,54.43070100276277,0.5767745195176452,0.5013409337557775,-0.22927996173883258,-0.7526041450934144,21.07646246190166,0.3849983215332067,0.3200707108415344,-0.5015007019042983,-1.2160936647929326,0.21309226098433598,-0.8587971833486172,-0.14420422045997938,0.9216844853515589,27.272490824495527,-30.097165082572722,0.35729648144431747,5,0.4625015258789027,0.2950010299682617,-0.5062494277954102,-0.49249935150146484,-0.10999870300292969,2,-0.04156810215573248,-2.349997138988084,25.34000015258789,1.0000141285842452,25.56999969482422,-1.4905711982495669,25.57999992370605,-0.04156810215573248
6284,2006-06-01,25.75,25.80500030517578,25.38999938964844,25.38999938964844,938000.0,0.014578441744212522,-1.3055567329292845,-4.235251879277418,43.2608733510744,51.19148661696508,0.15223763650316968,0.18700155543537988,-0.5636021778252953,-1.100630548583311,21.221920352374074,0.4250011444091797,0.23899313138251443,-0.16074981689452983,-0.7952599907717754,0.4737603569827158,-0.47800490383315264,0.15650527004409298,0.4855826731274391,83.33323700257257,27.010444957901576,0.31725508693862353,6,0.09250068664550426,-0.07499980926513672,-0.8550000190734863,-0.8625001907348633,-0.4249992370605504,3,-0.05067962350197208,1.3692287828725578,25.3799991607666,-2.349997138988084,25.34000015258789,1.0000141285842452,25.56999969482422,-0.05067962350197208
6285,2006-06-02,25.82999992370605,25.92499923706055,25.6299991607666,25.7450008392334,1142000.0,0.0031067931536330473,1.1454729570391857,0.23610816767684575,45.358658448156525,47.940306389690676,-0.0024885702359043194,0.13602838029909847,-0.619153412503497,-1.1566903814008818,20.640558191807973,0.29500007629394887,0.1701601980573173,-0.0947499275207555,-0.7077365005261953,0.5182366454846843,-0.4012432140234772,0.21174335898196617,0.3434478348101102,86.8966188556928,29.340290146135715,0.3064932865027201,6,0.012500762939453125,-0.15499973297118785,-0.9349999427795375,-0.9425001144409144,-0.2800006866455007,4,-0.02710030061970725,-1.3055567329292845,25.75,1.3692287828725578,25.3799991607666,-2.349997138988084,25.34000015258789,-0.02710030061970725
6286,2006-06-05,25.51499938964844,25.82999992370605,25.46999931335449,25.82999992370605,743800.0,-0.012195142663105951,1.2857142857143373,-3.705928552194668,34.285685369605744,43.42345699298684,0.23186037760591915,0.44800814494594476,-0.27963663973212505,-0.8047284994178447,19.883038367617313,0.3600006103515625,0.08692856352529077,-0.39325046539306285,-1.0324794176627385,0.24597848687661283,-0.7128649415279007,-0.07363598925822501,0.6000415491331168,43.44817788628551,-9.737348814088286,0.31961447613483857,6,0.30500125885009055,0.29500102996825817,-0.6199994087219274,-0.6274995803833043,0.0699996948242152,0,-0.013325501106060345,1.1454729570391857,25.82999992370605,-1.3055567329292845,25.75,1.3692287828725578,25.3799991607666,-0.013325501106060345
6287,2006-06-06,25.44499969482422,25.60000038146973,25.35000038146973,25.51499938964844,957000.0,-0.002743472329951202,1.0833187634108896,0.2222208766522921,34.49688244140876,40.32069892168702,0.16564769998561246,0.5057393180120862,-0.1973566948921146,-0.6997153033664141,19.008999682030737,0.25,-0.013151526694546334,-0.43900012969970703,-1.1107270797090791,0.23272682030966507,-0.7748636047043931,-0.10313665469502098,0.6151388334068137,33.79302724488845,-16.33184890964,0.3358634750046855,6,0.11750030517578125,0.36500072479248047,-0.5324997901916504,-0.557499885559082,0.1650009155273402,1,-0.015130683179381044,1.2857142857143373,25.51499938964844,1.1454729570391857,25.82999992370605,-1.3055567329292845,25.75,-0.015130683179381044
6288,2006-06-07,25.57999992370605,25.770000457763672,25.415000915527344,25.44499969482422,761000.0,0.005305570072743793,-2.6410622585220325,-1.9285831062668812,37.937716478689964,38.38766819761447,0.002714775715830342,0.3596436780012837,-0.31970547605972754,-0.7961664810787319,17.96031557213711,0.3549995422363281,-0.11252597990059243,-0.28524990081787394,-0.9694512990865185,0.39895149745077063,-0.627350599952198,0.056850798316450124,0.42853033860748724,39.999999999998764,-7.075902695327471,0.3421006991343225,6,-0.017499923706051135,0.23000049591064808,-0.6012501716613734,-0.6925001144409144,0.02000045776367898,2,-0.014659890583208046,1.0833187634108896,25.44499969482422,1.2857142857143373,25.51499938964844,1.1454729570391857,25.82999992370605,-0.014659890583208046
6289,2006-06-08,25.60000038146973,25.78000068664551,25.3700008392334,25.479999542236328,818400.0,0.0007818787264790572,-1.411776255630936,0.888893598383751,35.81488346746188,37.58436291784646,-0.04822335105208708,0.3181508163042288,-0.3186629158727321,-0.78772836646937,16.46060277442237,0.4099998474121129,-0.23993761139546166,-0.24124946594237784,-0.9274049742532071,0.44490604236845144,-0.5843272200977907,0.10182828821303502,0.36001811088136293,43.47834740351285,0.46671166735453795,0.3430777541554145,6,-0.037500381469730115,0.2100000381469691,-0.5775003433227539,-0.7125005722045934,0.10999870300292613,3,-0.012890621827682636,-2.6410622585220325,25.57999992370605,1.0833187634108896,25.44499969482422,1.2857142857143373,25.51499938964844,-0.012890621827682636
6290,2006-06-09,25.29999923706055,25.625,25.29999923706055,25.56999969482422,635000.0,-0.011718794528859933,-1.4074089772390486,-2.2499880791543183,33.39586194655557,36.832357902125004,0.23231300279911693,0.5884662677562531,-0.013404925167940007,-0.4621016511810261,15.020815601860404,0.3250007629394496,-0.3075671837505354,-0.5032505989074672,-1.2218113494042555,0.2153101515893212,-0.8625309741558631,-0.1439702236590712,0.6144181915258429,0.0,-40.51115041249827,0.359280375248395,6,0.2625007629394496,0.5425014495849538,-0.2774991989135742,-0.4124994277954137,0.0550003051757777,4,0.0009882026337089123,-1.411776255630936,25.60000038146973,-2.6410622585220325,25.57999992370605,1.0833187634108896,25.44499969482422,0.0009882026337089123
6291,2006-06-12,25.17499923706055,25.375,25.03000068664551,25.29999923706055,755800.0,-0.004940711611441273,1.5090719933416952,0.462962178047167,25.490188745293338,35.78799829412091,0.33010373530798987,0.6793847763196545,0.10293502543722965,-0.309228376846054,14.09463939914501,0.34499931335448863,-0.35960321541455187,-0.5845005989074679,-1.3451232899099068,0.1761220920949711,-0.9648119444086873,-0.20418925340624838,0.6965531915870251,19.33314005533854,-14.436527113463036,0.3803113455012192,6,0.30250072479248047,0.5825014114379847,0.016250133514400744,-0.26249980926514027,0.4350013732910085,0,0.014895730342186386,-1.4074089772390486,25.29999923706055,-1.411776255630936,25.60000038146973,-2.6410622585220325,25.57999992370605,0.014895730342186386
6292,2006-06-13,24.84499931335449,25.22500038146973,24.76000022888184,25.125,1088400.0,-0.013108239670580168,-1.0666726006553144,2.240005493164091,29.345353216831427,35.48734482945306,0.6509589427532276,0.9443915083510745,0.42413023644274617,0.04820641105973422,13.135164099141342,0.4650001525878906,-0.37971322562193777,-0.8425004959106488,-1.66387015277083,-0.021130839050467642,-1.2531853243407411,-0.43181566748055644,0.9592289759329233,8.333239835892597,-27.92238537054918,0.4106848284300913,6,0.4975004196167063,0.7775011062622106,0.37875032424927113,0.10000038146973012,1.1000003814697301,1,0.029784656533293097,1.5090719933416952,25.17499923706055,-1.4074089772390486,25.29999923706055,-1.411776255630936,25.60000038146973,0.029784656533293097
6293,2006-06-14,24.72500038146973,24.79999923706055,24.415000915527344,24.79999923706055,1102800.0,-0.004829902805441266,9.26677856616067,0.2678523988256177,27.682423986424254,33.7564060111586,0.7468105108338108,0.9994643159751639,0.5408409054464727,0.19745633444484412,12.357671830866748,0.4299983978271449,-0.3991705549246021,-0.888749408721921,-1.7784028187610978,0.0009040013172558758,-1.3335761137415076,-0.44392270370233433,0.9748051017771253,22.710587393611352,-12.268449939436575,0.44482670501958754,6,0.4449996948242152,0.725000381469723,0.5487494468688929,0.2699995040893519,1.2349987030029261,2,0.0357937397463135,-1.0666726006553144,24.84499931335449,1.5090719933416952,25.17499923706055,-1.4074089772390486,25.29999923706055,0.0357937397463135
6294,2006-06-15,24.81999969482422,24.864999771118164,24.5,24.739999771118164,986800.0,0.0038422370834698683,3.2941130271853156,-1.0666819256885633,33.035707443343654,32.38718923284607,0.5654841506368982,0.838782673740404,0.4492310442715528,0.1283261061405092,11.802702443747588,0.36499977111816406,-0.38510310133660397,-0.7247500419616699,-1.6367373474967337,0.18723726357339388,-1.1807436947292018,-0.268756389194138,0.7256292402962963,33.470998820910864,-2.375844849862787,0.455993652767531,6,0.30250072479248047,0.6300010681152344,0.4537501335144043,0.17500019073486328,1.375,3,0.03142629718920453,9.26677856616067,24.72500038146973,-1.0666726006553144,24.84499931335449,1.5090719933416952,25.17499923706055,0.03142629718920453
6295,2006-06-16,24.729999542236328,25.09499931335449,24.65500068664551,24.915000915527344,1032400.0,-0.003626114169802297,-1.6268646518937024,-2.312519371528026,31.89654605425416,32.12172930891811,0.5398065045837264,0.848226769857348,0.5421282717041969,0.240581508274321,10.70460206926129,0.43999862670897727,-0.3715159365675298,-0.7360001564025893,-1.643568289096791,0.17156797629161247,-1.1897842227496902,-0.2822160900554884,0.6799540305330076,32.812388241184465,-4.041850324126436,0.4537840663471003,6,0.36750125885009766,0.720001220703125,0.7212500572204625,0.375,1.5150012969970703,4,0.03962796443091676,3.2941130271853156,24.81999969482422,9.26677856616067,24.72500038146973,-1.0666726006553144,24.84499931335449,0.03962796443091676
6296,2006-06-19,24.65500068664551,24.75,24.565000534057614,24.68000030517578,1554800.0,-0.0030327075203833154,1.2424312483383277,0.1351320700249308,34.1801436546931,32.08653611039415,0.5363930429969805,0.8461050890702957,0.6250152759287282,0.3440122918114703,9.83154825136622,0.18499946594238637,-0.415117402552422,-0.7344990730285623,-1.6448134799497218,0.17581533389259718,-1.189656276489142,-0.27934186956798257,0.6355585672547868,29.629620908322714,-10.384845161767238,0.4551572034605802,6,0.4425001144409144,0.7950000762939418,0.7962489128112793,0.44999885559081676,1.5749988555908168,0,0.02839175972807717,-1.6268646518937024,24.729999542236328,3.2941130271853156,24.81999969482422,9.26677856616067,24.72500038146973,0.02839175972807717
6297,2006-06-20,24.665000915527344,24.70000076293945,24.54999923706055,24.57999992370605,1230800.0,0.00040560651402654635,-1.0689528169106752,-3.4000915541320054,33.25531221105001,31.566268969545266,0.4516055697991348,0.735182805262788,0.6301131937063076,0.35696278263799286,8.552719591160889,0.15000152587889914,-0.4770784554412586,-0.6364989280700684,-1.46162452875366,0.18862667261352328,-1.0490617284118642,-0.22393612772827254,0.520491337768199,36.76479250522438,-4.660626347160417,0.41256280034179493,6,0.43249988555908203,0.7849998474121094,0.7862486839294469,0.4399986267089844,1.2349987030029297,1,0.038313385759061847,1.2424312483383277,24.65500068664551,-1.6268646518937024,24.729999542236328,3.2941130271853156,24.81999969482422,0.038313385759061847
6298,2006-06-21,24.63999938964844,24.72500038146973,24.54999923706055,24.65999984741211,635400.0,-0.0010136438252943414,1.3333248563144209,-0.23529675754510712,18.99441221725415,29.697327719522185,0.36793828006604556,0.70828880560682,0.6774871819520776,0.39574170077053594,8.016560131137593,0.1750011444091797,-0.4880291884071468,-0.6055004119873004,-1.451368807072118,0.24036798309751717,-1.028434609529711,-0.18256621444488985,0.45303390311491754,23.529336338079474,-12.07473785935224,0.42293419754240913,6,0.3800010681152308,0.8100013732910121,0.8537507057189941,0.5075006484985316,3.505001068115231,2,0.052962676034968625,-1.0689528169106752,24.665000915527344,1.2424312483383277,24.65500068664551,-1.6268646518937024,24.729999542236328,0.052962676034968625
6299,2006-06-22,24.3799991607666,24.56999969482422,24.309999465942386,24.56999969482422,661400.0,-0.010551957602363715,1.736836821763753,9.499809269503881,13.197972983439854,27.453117834731547,0.48800053773156904,0.9056408304375765,0.9610072730821031,0.671660096276316,9.162627770886642,0.3299999237060547,-0.5054295631391241,-0.7962506294250495,-1.6885443772889062,0.09604311843880708,-1.2423975033569796,-0.35010375549311945,0.6316702467284365,8.917160309646198,-19.364362343730008,0.446146873931929,6,0.46250057220458984,1.017500877380371,1.135000228881836,0.7700004577636719,3.6200008392333984,3,0.064807218133488,1.3333248563144209,24.63999938964844,-1.0689528169106752,24.665000915527344,1.2424312483383277,24.65500068664551,0.064807218133488
6300,2006-06-23,24.23500061035156,24.375,24.13500022888184,24.31999969482422,1683400.0,-0.005947438695911855,1.4615399663523247,0.4473623450283779,14.444463282463431,26.225815005528226,0.5208108256453272,0.9957621664822263,1.117042433847839,0.8326137811004806,10.359856848896461,0.24499893188476207,-0.5510967511026301,-0.8739992141723683,-1.8380234898937893,0.09002506154905277,-1.3560113520330788,-0.39198707631165775,0.6784350053261079,16.26023068072106,-9.68547534144749,0.48201213786071095,6,0.44499969482422586,1.0749998092651403,1.3399991989135778,0.9149990081787145,4.2899990081787145,4,0.0808747280837896,1.736836821763753,24.3799991607666,1.3333248563144209,24.63999938964844,-1.0689528169106752,24.665000915527344,0.0808747280837896
6301,2006-06-26,24.35000038146973,24.59000015258789,24.104999542236328,24.20499992370605,1081800.0,0.004745193654711599,-1.8115877930119417,-1.7059061125572335,20.325210816376696,25.223576961033253,0.3089695647042632,0.8270816883377528,1.0164162269640187,0.7169956475822765,11.49789741778914,0.4850006103515625,-0.5982169183383945,-0.6979994773864711,-1.6930945723150082,0.29709561754206604,-1.1955470248507396,-0.2004519299222025,0.4388855723206042,39.51621090325176,13.961550020903008,0.49754754746426916,6,0.24999904632568004,0.9449996948242152,1.3462495803832972,0.8399991989135707,4.6199989318847585,0,0.0778234262043691,1.4615399663523247,24.23500061035156,1.736836821763753,24.3799991607666,1.3333248563144209,24.63999938964844,0.0778234262043691
6302,2006-06-27,24.434999465942386,24.55500030517578,24.32500076293945,24.32500076293945,1107600.0,0.003490722100248478,-3.1818591666520115,0.7586093499250335,18.10580429626765,24.15950810657141,0.17846317191020944,0.7070570688137572,0.9531999774967943,0.6333830566668261,12.251008727756126,0.22999954223633168,-0.6164241137629674,-0.567750358581538,-1.588902615469305,0.4534018983062289,-1.0783264870254214,-0.05717423013765455,0.23078693376822557,53.22572209968064,28.279755142257812,0.5105761284438838,6,0.1649999618530238,0.860000610351559,1.261250495910641,0.7550001144409144,4.470001220703125,1,0.07346020525991093,-1.8115877930119417,24.35000038146973,1.4615399663523247,24.23500061035156,1.736836821763753,24.3799991607666,0.07346020525991093
6303,2006-06-28,24.32500076293945,24.489999771118164,24.03499984741211,24.434999465942386,1190600.0,-0.00450168632728043,3.1363758528909425,-1.0,16.180317136522845,22.2866869613691,0.2522854811227191,0.7736298250555187,1.0794779225193771,0.7507690734297903,12.993806193413176,0.4549999237060547,-0.6100158041582731,-0.6249991416931202,-1.6727483406515233,0.4227500572652829,-1.1488737411723235,-0.10112454221391687,0.26499938964844105,52.25238848030729,28.425805534105244,0.5238745994792017,6,0.2399988174438512,0.9124994277954137,1.404999732971195,0.889999389648441,4.974998474121101,2,0.06474815236143483,-3.1818591666520115,24.434999465942386,-1.8115877930119417,24.35000038146973,1.4615399663523247,24.23500061035156,0.06474815236143483
6304,2006-06-29,24.44499969482422,24.51000022888184,24.274999618530273,24.399999618530273,1064600.0,0.0049331522351931945,1.6857036980522688,-0.4090964262800797,24.926614371948844,21.512250107779614,0.08213627425430303,0.5806193631033665,0.9752316287934661,0.6307071384068692,14.416790731150975,0.23500061035156605,-0.5995703644947419,-0.43975019454956055,-1.439152236099094,0.559651846999973,-0.9394512153243291,0.059950826225207976,-0.4099998474121094,73.87380575984604,45.090422367946765,0.4997010207747676,6,-0.05249977111816406,0.5349998474121094,1.2787508964538574,0.7700004577636719,4.770000457763672,3,0.15136022945923222,3.1363758528909425,24.32500076293945,-3.1818591666520115,24.434999465942386,-1.8115877930119417,24.35000038146973,0.15136022945923222
6305,2006-06-30,25.1299991607666,25.23500061035156,24.479999542236328,24.479999542236328,2517000.0,0.02802206890955361,-1.323081572947314,14.444411477980758,49.00661805510519,23.159636152269854,-0.6036349478562677,-0.16813147270846684,0.31249624442769885,-0.050851726787147555,14.96996885280617,0.7900009155273402,-0.5556906119380969,0.2802493095397942,-0.6242971737918523,1.1847957928714408,-0.1720239321260273,0.7325225512056157,-1.0949993133544922,91.24988476442697,58.7400628307136,0.4522732416658229,6,-0.4949989318847656,-0.14999961853027344,0.5137510299682617,0.08500099182128906,3.880001068115238,4,0.11420616534337547,1.6857036980522688,24.44499969482422,3.1363758528909425,24.32500076293945,-3.1818591666520115,24.434999465942386,0.11420616534337547
6306,2006-07-03,25.17499923706055,25.274999618530273,25.040000915527344,25.11000061035156,588800.0,0.0017906915159870973,-1.292692457991403,0.09999794593104704,58.333357416093406,25.946085619496895,-0.6337631611093819,-0.25287454379228436,0.2928376737489522,-0.09315247262036053,15.578927071002624,0.2349987030029297,-0.533827930606094,0.3422493934631383,-0.5215148076495666,1.2060135945758432,-0.08963270709321236,0.774131494019489,-1.0919993591308632,91.93545161870892,54.03897323958447,0.431882100556352,7,-0.519999504089359,-0.1949996948242223,0.4750008583068812,0.0400009155273402,3.630001068115231,0,0.13306853954291809,-1.323081572947314,25.1299991607666,1.6857036980522688,24.44499969482422,3.1363758528909425,24.32500076293945,0.13306853954291809
6307,2006-07-05,25.059999465942386,25.184999465942386,25.0049991607666,25.10000038146973,922200.0,-0.004568014879971494,-1.3999796551548087,-0.6154117025646372,58.48101241373443,30.33348564132804,-0.5105279558004341,-0.17728647755323834,0.40641359372077446,0.025661711140660515,15.921139451805841,0.1800003051757848,-0.50204694973025,0.24649963378906747,-0.5759872342622501,1.068986501840385,-0.16474380023659307,0.657743067814728,-0.9054796035766657,82.66127481668713,41.07404673190649,0.41124343402565905,7,-0.40499973297119496,-0.07999992370605824,0.5900006294250453,0.15500068664550426,4.130001068115227,2,0.15602553594328517,-1.292692457991403,25.17499923706055,-1.323081572947314,25.1299991607666,1.6857036980522688,24.44499969482422,0.15602553594328517
6308,2006-07-06,25.20499992370605,25.44499969482422,25.020000457763672,25.020000457763672,903800.0,0.005786131718028331,-3.594599610281154,-4.624880793438782,59.50619818947486,35.47884399755415,-0.6335827316653138,-0.37083433395545384,0.2655133621704273,-0.11360459598203576,16.954568542119322,0.4249992370605469,-0.46888952009829765,0.4102500915527294,-0.3536761600394662,1.174176343144925,0.028286965756631588,0.7922132173488272,-0.9832512759704564,79.48720038733816,35.35012491147721,0.3819631257960969,7,-0.4650001525878871,-0.225000381469723,0.5637502670288121,0.01000022888183949,3.9950008392333984,3,0.1467963012949467,-1.3999796551548087,25.059999465942386,-1.292692457991403,25.17499923706055,-1.323081572947314,25.1299991607666,0.1467963012949467
6309,2006-07-07,25.270000457763672,25.51499938964844,25.15500068664551,25.15500068664551,891200.0,0.0025788745984673955,-5.260859469590555,0.621622178920121,63.50004863748282,40.9294645925563,-0.6247602781786483,-0.4867828582327647,0.20335748339384452,-0.17091789161452553,17.972207709610913,0.3599987030029297,-0.4305305473935803,0.4917506217956529,-0.2107277685634088,1.1942290121547146,0.14051142661612204,0.8429898169751837,-0.9503917262609889,76.32860212517343,29.488406081549748,0.3512391951795311,7,-0.49500083923339844,-0.29000091552734375,0.48874998092651367,0.019999504089351916,3.8299999237060582,4,0.15947759027676423,-3.594599610281154,25.20499992370605,-1.3999796551548087,25.059999465942386,-1.292692457991403,25.17499923706055,0.15947759027676423
6310,2006-07-10,25.32500076293945,25.45000076293945,25.209999084472656,25.34499931335449,1479000.0,0.002176505903421111,1.0869579639595999,-0.17390078450235225,66.9192140558273,46.10657606360637,-0.5686876564328536,-0.5689862979581441,0.15254430417055076,-0.21831211733638511,18.84046989638039,0.24000167846679332,-0.36097509426597085,0.5455008506774881,-0.16096453301140912,1.2519662343663853,0.19226815883304127,0.8987335425219349,-0.8858529656221918,62.74538403138409,13.161069605363451,0.35323269184444794,7,-0.5500011444091761,-0.34500122070312145,0.433749675750736,-0.012500762939449572,3.6749992370605504,0,0.1536031302056684,-5.260859469590555,25.270000457763672,-3.594599610281154,25.20499992370605,-1.3999796551548087,25.059999465942386,0.1536031302056684
6311,2006-07-11,25.54999923706055,25.65500068664551,25.274999618530273,25.29999923706055,1459800.0,0.008884440961216544,-1.5333468967358461,-12.500906056270862,70.1594529070827,51.890314798141375,-0.676730891396744,-0.805762083578454,-0.06895117956220886,-0.44653379745910726,19.194809299143458,0.3800010681152379,-0.23872742284714832,0.7517493247985882,-0.016147543381638485,1.519646192978815,0.3678008907084731,1.1356977588887034,-1.003266280510175,83.84596875476845,31.29174335718635,0.3839484340901136,7,-0.7049989700317418,-0.6174993515014684,0.20875120162963512,-0.23749923706055043,3.670000076293938,1,0.13542078650251077,1.0869579639595999,25.32500076293945,-5.260859469590555,25.270000457763672,-3.594599610281154,25.20499992370605,0.13542078650251077
6312,2006-07-12,25.584999084472656,25.65500068664551,25.489999771118164,25.4950008392334,878800.0,0.0013698570824745016,-2.300005722024142,0.35999298095703125,71.42862085788497,58.02901521162605,-0.5939035736165259,-0.8247666947581607,-0.09416627559168944,-0.4863424471965345,18.929114690476332,0.1650009155273473,-0.10517904057436311,0.7497491836547852,-0.09508905949546431,1.5945874268050346,0.3273300620796604,1.17216830522991,-0.9052740003108646,88.97612961555626,31.397563609738782,0.42241912157512423,7,-0.6199989318847656,-0.6774988174438477,0.23000144958496094,-0.27249908447265625,4.055000305175785,2,0.12585504537529246,-1.5333468967358461,25.54999923706055,1.0869579639595999,25.32500076293945,-5.260859469590555,25.270000457763672,0.12585504537529246
6313,2006-07-13,25.61000061035156,25.815000534057614,25.479999542236328,25.489999771118164,1127200.0,0.0009771947146199889,-3.7856841187449253,1.3333686552929562,81.21838223547542,64.28365608535123,-0.46651838337710316,-0.8222224874430104,-0.11582194775121124,-0.5162158878002536,18.081597935175186,0.3350009918212855,0.01972835021703645,0.7305006980895961,-0.18016624158461525,1.6411676377638074,0.2751672282524886,1.1858341679267035,-0.8132424538917213,68.93939831806458,4.990458264108604,0.45533346983710643,7,-0.4625005722045863,-0.6850004196166957,0.07624959945679066,-0.29750061035155895,3.58499908447266,3,0.139789138554687,-2.300005722024142,25.584999084472656,-1.5333468967358461,25.54999923706055,1.0869579639595999,25.32500076293945,0.139789138554687
6314,2006-07-14,25.60000038146973,25.72500038146973,25.5049991607666,25.61000061035156,1024600.0,-0.0003904813995899703,-1.1999828340915297,-0.08333465787167496,87.19351147061488,68.52664424263008,-0.3078225040453937,-0.7913640283322216,-0.09398005501286022,-0.5100774895890687,17.410425575111493,0.22000122070312855,0.15173327134625225,0.6815004348754918,-0.28361787290031515,1.6466187426512988,0.19894128098759012,1.1640595887633935,-0.6606882921462045,64.46286984347265,-5.290412997747239,0.48255915388790277,7,-0.19000053405762074,-0.6750001907348668,0.0862498283386195,-0.2875003814697301,3.514999389648434,4,0.14062501280568496,-3.7856841187449253,25.61000061035156,-2.300005722024142,25.584999084472656,-1.5333468967358461,25.54999923706055,0.14062501280568496
6315,2006-07-17,25.709999084472656,25.875,25.57999992370605,25.604999542236328,983600.0,0.004296824272024047,-2.8064825753099716,-10.49971390426075,87.1585135156262,71.72943936480038,-0.36531264385212836,-0.8687188648589768,-0.20302629567625985,-0.6214215209917242,17.578678287682425,0.29500007629394887,0.31478549790448085,0.7424991607666023,-0.2801209961882414,1.765119317721446,0.23118908228918045,1.253809239244024,-0.6480906128863566,72.49986489622441,-1.0336646858976053,0.5113100784774216,7,-0.26999950408935547,-0.7549991607666016,-0.02374887466430664,-0.39749908447265625,3.8300018310546875,0,0.1318553643607261,-1.1999828340915297,25.60000038146973,-3.7856841187449253,25.61000061035156,-2.300005722024142,25.584999084472656,0.1318553643607261
6316,2006-07-18,25.354999542236328,25.690000534057614,25.28000068664551,25.57999992370605,1049600.0,-0.013807839551839063,-1.1866769748788226,-2.142870118074444,71.9047995327896,73.22097126691762,0.020009269937840912,-0.4833709720889061,0.13931003172917755,-0.27080329061047337,17.201441293646326,0.4299983978271449,0.4466785406853191,0.3524996757507317,-0.6729986310564016,1.377997982557865,-0.16024947765283315,0.8652488291542966,-0.16299642610383813,12.604864225470786,-60.874451586028876,0.5127491534035662,7,0.09250068664550781,-0.39999961853027344,0.3475008010864258,-0.042499542236328125,4.0950012207031214,1,0.14375864813926875,-2.8064825753099716,25.709999084472656,-1.1999828340915297,25.60000038146973,-3.7856841187449253,25.61000061035156,0.14375864813926875
6317,2006-07-19,25.61000061035156,25.899999618530273,25.5049991607666,25.86000061035156,861800.0,0.010057230239363557,1.393956558428746,1.1111092273132037,78.61916389272642,75.34463412283448,-0.16625279662095238,-0.6998254653850147,-0.12839245985176362,-0.5273901387299453,16.947168289770413,0.5450000762939453,0.49082206958768637,0.5602507591247523,-0.48663158813247165,1.6071331063819763,0.03680958549614033,1.0836919327533643,-0.3299999237060476,53.22588584191045,-21.990928011750633,0.5234411736286116,7,-0.08250045776366832,-0.6425008773803675,0.007499694824222303,-0.29750061035155895,3.4399986267089915,2,0.140960508276746,-1.1866769748788226,25.354999542236328,-2.8064825753099716,25.709999084472656,-1.1999828340915297,25.60000038146973,0.140960508276746
6318,2006-07-20,25.94499969482422,26.61000061035156,25.53000068664551,25.57999992370605,1864000.0,0.013080791741069131,-3.6451784915892165,-1.4599990844726705,80.48781622456497,77.23216385473248,-0.4305175471366205,-0.9824131986657676,-0.47326806072681293,-0.8665139116311309,17.23628496035484,1.0799999237060476,0.5204127767584943,0.8299998283386216,-0.27064573673635905,1.9306453934136023,0.27967704580113306,1.3803226108761102,-0.6649990081787074,49.99992829516007,-24.33806589025621,0.5503227825374901,7,-0.034999847412109375,-0.6224994659423828,-0.46249961853027344,-0.6324996948242188,2.755001068115231,3,0.14241664051980463,1.393956558428746,25.61000061035156,-1.1866769748788226,25.354999542236328,-2.8064825753099716,25.709999084472656,0.14241664051980463
6319,2006-07-21,25.959999084472656,26.114999771118164,25.84499931335449,26.059999465942386,693200.0,0.0005781225602183859,1.5714207863689134,-0.273973819664,73.18436825701289,77.92829209930868,-0.3769924135072138,-0.9201503642995803,-0.5022030450698338,-0.8769703687121364,16.99988900603509,0.2700004577636754,0.563518828146627,0.7659992218017564,-0.3393205259504306,1.8713189695539434,0.21333934792566467,1.3186590956778481,-0.4549999237060547,51.127702017630796,-20.200628336269588,0.5526598738760928,7,-0.01749897003173828,-0.6374988555908203,-0.649998664855957,-0.6474990844726562,2.22500038146973,4,0.12461481989367629,-3.6451784915892165,25.94499969482422,1.393956558428746,25.61000061035156,-1.1866769748788226,25.354999542236328,0.12461481989367629
6320,2006-07-24,26.19499969482422,26.32500076293945,26.0049991607666,26.125,842200.0,0.009052412120157616,-1.064517319879384,-0.6999942779759045,75.75759327225977,78.55030769543946,-0.5314982576502629,-1.0548675116954982,-0.7480510710869055,-1.1085701500218903,16.50755869937601,0.3650016784667933,0.6039068209497351,0.9029998779296875,-0.1918172964377689,1.997817052297144,0.3555912907459593,1.4504084651134157,-0.6649990081787074,68.79692185463145,0.07214509482541587,0.5474085871837291,7,-0.2499990463256836,-0.8724994659423828,-0.9087491035461426,-0.8824996948242188,2.4050006866455114,0,0.11147165910717294,1.5714207863689134,25.959999084472656,-3.6451784915892165,25.94499969482422,1.393956558428746,25.61000061035156,0.11147165910717294
6321,2006-07-25,26.2450008392334,26.5,26.145000457763672,26.184999465942386,1098800.0,0.001908804924287022,-4.071444141689374,0.8571662125340092,80.93996884499408,79.60712413845157,-0.5280789372985311,-1.0072637329490561,-0.8082198771179279,-1.1530089668371772,16.83780930374541,0.3549995422363281,0.6363634049497335,0.8582509994506822,-0.22119951774671875,1.937701516648083,0.3185257408519817,1.3979762580493826,-0.49900016784667756,66.96838983738385,0.006218408686919474,0.5397252585987005,7,-0.3000001907348633,-0.9225006103515625,-0.971250057220459,-0.9325008392333984,2.404998779296875,1,0.1255477222682455,-1.064517319879384,26.19499969482422,1.5714207863689134,25.959999084472656,-3.6451784915892165,25.94499969482422,0.1255477222682455
6322,2006-07-26,26.229999542236328,26.315000534057614,26.10000038146973,26.25,835000.0,-0.0005715868362498044,1.8666395402065412,-0.3333333333333531,78.71144568335933,79.32857563266091,-0.46037604324774506,-0.8968736609855519,-0.811346124415941,-1.1302407131325332,17.131035833467518,0.21500015258788352,0.6612830574182809,0.7534996986389153,-0.2906724754585568,1.7976718727363874,0.23141361159017748,1.2755857856876531,-0.31119888305664034,64.8147134296781,-0.5398639144404598,0.5220860870487362,7,-0.28499889373779297,-0.9074993133544922,-0.9562487602233887,-0.9174995422363281,2.0799999237060582,2,0.12276024692711784,-4.071444141689374,26.2450008392334,-1.064517319879384,26.19499969482422,1.5714207863689134,25.959999084472656,0.12276024692711784
6323,2006-07-27,25.899999618530273,26.2450008392334,25.80500030517578,26.20000076293945,863600.0,-0.012581011416896049,1.2564054911895457,14.999713904253113,65.36582461148271,76.90327709275732,-0.09489270559660667,-0.4667598222695659,-0.500941929865732,-0.7933558636470934,16.475668572485503,0.4400005340576172,0.6511519005040114,0.3447498321533189,-0.5623304602787691,1.2518301245854069,-0.10879031406272688,0.7982899783693647,0.7100009918212855,13.668971952357428,-48.21972866287953,0.45354014621604455,7,0.04500102996826172,-0.5774993896484375,-0.626248836517334,-0.5874996185302734,2.690000534057617,3,0.12162160868437222,1.8666395402065412,26.229999542236328,-4.071444141689374,26.2450008392334,-1.064517319879384,26.19499969482422,0.12162160868437222
6324,2006-07-28,28.145000457763672,28.309999465942386,26.94499969482422,27.18000030517578,5183800.0,0.08667957035903595,1.1081107353686208,-3.2166549047283373,83.25470021799559,76.46952005968724,-2.1690156187128586,-2.5511521403886235,-2.739855413844836,-3.013237826896674,16.67139943407102,2.409999847412113,0.693837309487435,2.404750633239747,1.051553435782349,3.7579478306971446,1.728152034511048,3.0813492319684457,-2.3400001525878906,93.41321103963085,30.32615367398553,0.6765985987286991,7,-1.350000381469723,-1.9725008010864258,-2.9099998474121094,-2.832500457763672,1.4300003051757777,4,0.019719321234641596,1.2564054911895457,25.899999618530273,1.8666395402065412,26.229999542236328,-4.071444141689374,26.2450008392334,0.019719321234641596
6325,2006-07-31,28.0,28.90999984741211,27.899999618530273,28.07500076293945,2585400.0,-0.005151908168602448,-6.3454154529060895,-0.07772098557530396,79.44709863184545,77.30755329291569,-1.8606889518957814,-2.297930087842815,-2.5937119776942126,-2.8495346575763207,19.208448054468708,1.010000228881836,0.7221415482373104,2.1162501335144057,0.4606283006247729,3.7718719664040385,1.2884392170695875,2.944061049959224,-2.1949996948242188,70.69243215550699,9.808595602515084,0.8278109164448171,7,-0.7925004959106445,-1.5275001525878906,-2.880000114440918,-2.6875,0.8199996948242188,0,0.006607123783656688,1.1081107353686208,28.145000457763672,1.2564054911895457,25.899999618530273,1.8666395402065412,26.229999542236328,0.006607123783656688
6326,2006-08-01,28.524999618530273,28.54999923706055,27.97500038146973,28.0,1375400.0,0.018749986376081162,-1.0000000000000246,-6.9999237068311135,81.61288562766705,77.64018904124242,-2.110698321308014,-2.6973841682863586,-3.107575933076081,-3.3424497311197854,21.97998255113424,0.5749988555908203,0.7652084224752222,2.473749732971193,0.477284697781446,4.47021476816094,1.4755172153763212,3.4719822505660645,-2.595799331665038,87.60063492297505,29.019850281807464,0.9982325175948731,8,-1.3049993515014648,-2.052499771118164,-3.529999256134033,-3.214999198913574,0.25,1,0.002629299349428793,-6.3454154529060895,28.0,1.1081107353686208,28.145000457763672,1.2564054911895457,25.899999618530273,0.002629299349428793
6327,2006-08-02,28.96999931335449,29.149999618530273,28.60000038146973,28.60000038146973,1835000.0,0.015600340079764186,-1.972977431361064,0.7047603823419216,83.13607141231418,77.934439617659,-2.2674011493629074,-2.9876136880799997,-3.543776529852625,-3.7554054147893687,24.935363995020737,0.625,0.8229796230594104,2.723249435424801,0.3969688752524654,5.049529995597137,1.5601091553386333,3.886389715510969,-2.921567044067377,94.61882385275369,35.80551301669341,1.1631402800861688,8,-1.4924993515014613,-2.3774995803832972,-4.022499561309811,-3.6749992370605433,-0.404998779296875,2,-0.011045899289224503,-1.0000000000000246,28.524999618530273,-6.3454154529060895,28.0,1.1081107353686208,28.145000457763672,-0.011045899289224503
6328,2006-08-03,28.90500068664551,28.9950008392334,28.75,28.96999931335449,971800.0,-0.0022436530289807743,3.2608219723355556,-0.1756724712092467,82.24390541634918,78.94105485758526,-1.942662529048583,-2.773401374031497,-3.4491144909200777,-3.6585750987808403,27.572923094116973,0.24500083923339844,0.948882514859207,2.47325077056885,-0.08147920896839977,5.027980750106099,1.195885780800225,3.7506157603374746,-2.67047437640381,88.8889369450417,29.51834355847022,1.2773649897686243,8,-1.427500724792484,-2.31250095367432,-3.9575009346008336,-3.610000610351566,0.3549995422363281,3,-0.020584715674406562,-1.972977431361064,28.96999931335449,-1.0000000000000246,28.524999618530273,-6.3454154529060895,28.0,-0.020584715674406562
6329,2006-08-04,29.29999923706055,29.38999938964844,29.125,29.125,993600.0,0.013665405328896485,-2.02857765667579,-2.69235283760819,83.17929994309694,79.76568893212271,-2.0272442725684314,-3.005073982468918,-3.8094092786943072,-4.020399271678183,30.25937167766535,0.4849987030029297,1.0615144445738878,2.666749382019045,-0.12672846844932195,5.460227232487412,1.2700104567848598,4.06348830725323,-2.8905445283215343,93.95972037496689,34.752445908002,1.3967389252341837,8,-1.702499389648441,-2.467499732971195,-4.398749351501468,-4.0399990081787145,-0.12999916076660512,4,-0.0242320512955716,3.2608219723355556,28.90500068664551,-1.972977431361064,28.96999931335449,-1.0000000000000246,28.524999618530273,-0.0242320512955716
6330,2006-08-07,29.21500015258789,29.42499923706055,28.95000076293945,29.170000076293945,815600.0,-0.0029009927196567142,1.0430118994392779,0.25714441416893213,87.54864852829859,80.4999866747121,-1.6414204056395043,-2.7549512075692704,-3.684014613774366,-3.892483636776671,32.936611571875034,0.47499847412110086,1.1514525222477374,2.3872503280639634,-0.5601491333469042,5.334649789474831,0.9135505973585296,3.8609500587693972,-2.5671018693761205,85.51729308868364,19.571799302259848,1.4736997307054347,8,-1.6000003814697266,-2.262500762939453,-4.528750419616699,-3.9549999237060547,-0.21500015258789062,0,0.012322457931586595,-2.02857765667579,29.29999923706055,3.2608219723355556,28.90500068664551,-1.972977431361064,28.96999931335449,0.012322457931586595
6331,2006-08-08,29.01000022888184,29.399999618530273,29.0,29.209999084472656,588400.0,-0.007016940702904373,-2.6363715179941565,-4.444411477980678,83.39882898496428,81.0208070415571,-1.1208254357849619,-2.4005219557146695,-3.4398459706944102,-3.6496346673653406,35.261937450554356,0.39999961853027344,1.2948210208025088,2.0092503547668485,-1.0271955229600103,5.045696232493707,0.49102741590341736,3.5274732936302797,-2.08439185028519,49.69702013931756,-17.119746969394782,1.51822293886343,8,-1.3950004577636754,-1.7950010299682653,-4.2025003433227575,-3.7500000000000036,-0.20499992370605824,1,-0.006549484059240385,1.0430118994392779,29.21500015258789,-2.02857765667579,29.29999923706055,3.2608219723355556,28.90500068664551,-0.006549484059240385
6332,2006-08-09,28.80500030517578,29.20000076293945,28.78499984741211,29.04999923706055,707600.0,-0.007066526097506354,-1.9122886857356767,1.225001668939643,78.83065663565178,82.516899488687,-0.5723365992693985,-2.0468624794754042,-3.1898371633996803,-3.407513689178735,37.517967590094415,0.4150009155273402,1.422550778522968,1.6432503700256333,-1.4184851500683529,4.7049858901196195,0.11238260997863847,3.174118130072628,-1.6294528407327427,8.148202569130827,-58.28437052586753,1.530867760046993,8,-0.6200008392333984,-1.590001106262207,-3.9875006675720215,-3.5450000762939453,0.09499931335449219,2,-0.0010415096798356283,-2.6363715179941565,29.01000022888184,1.0430118994392779,29.21500015258789,-2.02857765667579,29.29999923706055,-0.0010415096798356283
6333,2006-08-10,29.190000534057614,29.20000076293945,28.57500076293945,28.7450008392334,657600.0,0.013365742919733803,1.6881711608981764,-1.816333203581119,80.30020164933774,82.18862186994723,-0.49346499596115123,-2.2660900196234586,-3.5257162715876085,-3.7535755910083886,39.332003657144796,0.625,1.5646812059951998,1.8492506027221651,-1.248885353947447,4.947386559391777,0.3001826243873573,3.398318581056973,-1.7895078923528231,72.35304413388205,3.819911872732675,1.549067978334806,8,-0.5275011062622035,-1.9675006866455043,-4.372500896453854,-3.9300003051757777,-0.3400001525878835,3,-0.021411441883009807,-1.9122886857356767,28.80500030517578,-2.6363715179941565,29.01000022888184,1.0430118994392779,29.21500015258789,-0.021411441883009807
6334,2006-08-11,29.20000076293945,29.25,28.95000076293945,29.104999542236328,987800.0,0.00034259091123245433,2.076920067295314,0.21348603562671892,79.43194258151537,82.186937864355,-0.3778058750923492,-2.100239085161885,-3.497394463004909,-3.7229066617285405,41.2593864680782,0.2999992370605504,1.7397600976402963,1.6792508125305154,-1.411353793646306,4.769855418707337,0.1339485094421029,3.224553115618928,-1.5970574616990838,73.5295437613874,4.822004123025209,1.5453023030884114,8,-0.5000009536743093,-1.9100008010864187,-4.3400011062622035,-3.9400005340576136,-0.3250007629394496,4,0.0020547761772164996,1.6881711608981764,29.190000534057614,-1.9122886857356767,28.80500030517578,-2.6363715179941565,29.01000022888184,0.0020547761772164996
6335,2006-08-14,29.10000038146973,29.665000915527344,29.04999923706055,29.29999923706055,1045600.0,-0.0034246705087980223,-3.09999554953681,-2.1052240603919836,77.69156370804956,81.75123542884197,-0.11774323299358969,-1.8269132469161455,-3.3620229710720118,-3.5887925915088523,43.05897029267071,0.6150016784667933,1.9880096459812293,1.4097503662109396,-1.6342024910390265,4.453703223460906,-0.1122260624140452,2.9317267948359245,-1.3148514866473455,48.165095874878446,-19.904759763835102,1.5219764286249833,8,0.020000457763668322,-1.6625003814697301,-4.222500801086429,-3.840000152587894,0.1949996948242152,0,0.002405487763113223,2.076920067295314,29.20000076293945,1.6881711608981764,29.190000534057614,-1.9122886857356767,28.80500030517578,0.002405487763113223
6336,2006-08-15,29.0,29.13500022888184,28.795000076293945,29.104999542236328,852600.0,-0.0034364391807159,3.121191103712817,0.52500071525983,76.4313128533511,81.00626225562384,0.06338761685722005,-1.5176477941236968,-3.2169292542712498,-3.4533169687598786,45.760546944191795,0.3400001525878942,1.9467131645084486,1.127499961853026,-1.7602083471674916,4.0152082708735435,-0.31635419265723286,2.5713541163632847,-0.9892688626930202,38.99075023535649,-28.272622035801746,1.443854154510258,8,0.12000083923339844,-1.5299997329711914,-4.122500419616699,-3.739999771118164,0.22999954223632812,1,0.0,-3.09999554953681,29.10000038146973,2.076920067295314,29.20000076293945,1.6881711608981764,29.190000534057614,0.0
6337,2006-08-16,29.21999931335449,29.29999923706055,29.104999542236328,29.125,559000.0,0.0075861832191201906,-1.8888794698993165,-0.9047593097184039,82.35868881423092,81.01901596649958,-0.13121891251892492,-1.5318677974082853,-3.386092449523499,-3.642109462331831,48.15472156060835,0.2999992370605504,1.9498200748046806,1.1669993400573695,-1.572759684096706,3.906758364211445,-0.20288017201966824,2.5368788521344072,-1.0107558026610661,59.17417065343285,-14.254329060924618,1.3698795120770375,8,-0.0999984741210902,-1.7474985122680629,-4.331249237060543,-3.9599990844726527,-0.07499885559081676,2,-0.014202567348762352,3.121191103712817,29.0,-3.09999554953681,29.10000038146973,2.076920067295314,29.20000076293945,-0.014202567348762352
6338,2006-08-17,29.63999938964844,29.63999938964844,29.1299991607666,29.26000022888184,711600.0,0.014373719581232125,1.6842176590757556,4.000020077499296,72.61725445385147,79.84545535658343,-0.48723288284061184,-1.750608965597248,-3.7536799662301625,-4.028862144001664,49.433589045186324,0.5100002288818395,1.8985201912904337,1.4022494316101124,-1.2354161435680595,4.039915006788284,0.08341664402102467,2.7210822191992,-1.2560649903749486,97.12626416533887,25.142339577882225,1.318832787589086,8,-0.5199985504150426,-2.1674985885620153,-4.703749179840091,-4.379999160766605,-0.3149986267089915,3,-0.024966254600417015,-1.8888794698993165,29.21999931335449,3.121191103712817,29.0,-3.09999554953681,29.10000038146973,-0.024966254600417015
6339,2006-08-18,29.19499969482422,29.57999992370605,29.15999984741211,29.57999992370605,695600.0,-0.01501348528973434,1.1818172810637768,-1.013160734631997,66.57421790677105,77.51496306530258,-0.06559132352219166,-1.107612553005346,-3.2610027868921563,-3.548953207115847,50.78156811774114,0.4799995422363317,1.7768221390747314,0.7954997062683091,-1.6433091090899552,3.2343085216265735,-0.42390470141082304,2.0149041139474413,-0.6573373136002658,45.97692329615834,-25.089295557523165,1.2194044076791324,8,-0.07499885559082031,-1.722498893737793,-4.158749580383301,-3.934999465942383,0.6499996185302699,4,-0.011817068572042233,1.6842176590757556,29.63999938964844,-1.8888794698993165,29.21999931335449,3.121191103712817,29.0,-0.011817068572042233
6340,2006-08-21,29.114999771118164,29.32500076293945,29.03000068664551,29.104999542236328,437400.0,-0.0027401926543002553,-2.6875484293974643,-0.025974605030443486,59.33545717272635,74.84125508616503,-0.0014172392524791633,-0.8407423861584462,-3.1236005651038568,-3.4404618625361323,51.74854786805773,0.2950000762939382,1.6580391250960247,0.5694997787475593,-1.6537171153467085,2.792716672841827,-0.5421086682995728,1.6811082257946914,-0.44205676577780295,37.8698171426764,-29.819997561874708,1.1116084470471335,8,0.005001068115234375,-1.6424989700317383,-3.9474997520446777,-3.854999542236328,0.8549995422363246,0,-0.008243165825343457,1.1818172810637768,29.19499969482422,1.6842176590757556,29.63999938964844,-1.8888794698993165,29.21999931335449,-0.008243165825343457
6341,2006-08-22,29.540000915527344,29.57999992370605,29.1200008392334,29.1200008392334,929000.0,0.014597326043285008,-1.1904714329180897,41.99904634751097,59.07646591097541,72.64634500564543,-0.3836795479360262,-1.0606115650479104,-3.4810476098258114,-3.840438152874441,52.59054691334792,0.4650001525878871,1.4974038502744094,0.8297509193420396,-1.1507688374692826,2.810270676153362,-0.16050895906362328,1.8200107977477025,-0.748010960964546,83.60677266544663,18.525071063359263,0.9902598784056618,8,-0.4200000762939453,-2.067500114440918,-4.342501163482666,-4.280000686645508,0.4949989318847656,1,-0.008293867015576772,-2.6875484293974643,29.114999771118164,1.1818172810637768,29.19499969482422,1.6842176590757556,29.63999938964844,-0.008293867015576772
6342,2006-08-23,29.45000076293945,29.649999618530273,29.354999542236328,29.520000457763672,688200.0,-0.003046721387899076,-1.2692127116405998,-0.1666659097824345,58.60979853209426,70.23630021484061,-0.215194320863894,-0.7557561679825078,-3.312507836488752,-3.7237663946593536,53.657790435002624,0.2950000762939453,1.3175381252325167,0.578750705718992,-1.0440374341876328,2.201538845625617,-0.23264336423432042,1.3901447756723044,-0.5532494930609069,67.74206449310509,5.437521095729309,0.811394069953313,8,-0.22000026702880504,-1.865000724792477,-4.248750686645504,-4.190000534057614,0.514999389648441,2,-0.007470329881280491,-1.1904714329180897,29.540000915527344,-2.6875484293974643,29.114999771118164,1.1818172810637768,29.19499969482422,-0.007470329881280491
6343,2006-08-24,29.04999923706055,29.46500015258789,29.03499984741211,29.46500015258789,701000.0,-0.01358239441481679,1.0722860557036493,5.928610354223082,46.05678480187052,66.52794935043562,0.18199866738880743,-0.11348295435186273,-2.833126909599301,-3.295635684894311,55.463055185725395,0.43000030517578125,1.1657663718211069,0.02124919891357635,-0.8016268381011962,0.8441252359283489,-0.3901888195938099,0.4326872174209626,-0.06105800970415132,3.2255782045050605,-52.799715096169756,0.4114380185073857,8,0.1800012588500941,-1.4524984359741246,-3.8024992942810094,-3.7899990081787145,0.7049999237060511,3,0.00327026585879997,-1.2692127116405998,29.45000076293945,-1.1904714329180897,29.540000915527344,-2.6875484293974643,29.114999771118164,0.00327026585879997
6344,2006-08-25,28.70000076293945,28.8700008392334,28.209999084472656,28.290000915527344,1246600.0,-0.012048140561552567,-1.3157813723456229,-0.9879492600422832,42.503650891483794,62.6181812597061,0.5069216607439202,0.2953704437146918,-2.409241996392776,-2.916463439064735,54.39819065898237,0.8400001525878942,1.0501542013358929,-0.35649929046631357,-1.0860276336373538,0.37302905270472664,-0.7212634620518337,0.008264881119206535,0.9650001525878942,34.02788171793743,-17.51228631725712,0.3647641715855194,8,0.22999858856201527,-0.9650001525878871,-3.083750724792477,-3.3775005340576136,0.764999389648441,4,0.021777002905416953,1.0722860557036493,29.04999923706055,-1.2692127116405998,29.45000076293945,-1.1904714329180897,29.540000915527344,0.021777002905416953
6345,2006-08-28,28.184999465942386,28.60000038146973,27.979999542236328,28.25,1588200.0,-0.017944295585597625,-1.610527752904202,-0.15853794694776854,38.98531164373097,58.45751445863719,0.9817188520493687,0.8695229608832307,-1.8219138242426247,-2.374747402399688,52.73297615821604,0.7200012207031214,0.8639287416149806,-0.8807505607604931,-1.556591524232882,-0.2049095972881041,-1.2186710424966876,-0.5428300790242986,1.4509014129638622,12.275443972493278,-37.86625361395964,0.3379204817361944,8,0.6300001144409144,-0.44999885559082387,-2.5524992942810094,-2.8624992370605504,1.4150009155273438,0,0.05889657189520192,-1.3157813723456229,28.70000076293945,1.0722860557036493,29.04999923706055,-1.2692127116405998,29.45000076293945,0.05889657189520192
6346,2006-08-29,28.60000038146973,28.65999984741211,28.149999618530273,28.190000534057614,1038800.0,0.014724176810037237,-1.081626456781185,-6.307638134922254,47.40834728276626,54.57414317736334,0.5632419359636529,0.4853111672442658,-2.155856487045014,-2.7574750632244545,51.00807389535478,0.5100002288818359,0.691664596407751,-0.4694996833801248,-1.1334345660358345,0.19443519927558484,-0.8014671247079797,-0.13753224205227,0.9696644439697231,37.1257970603992,-17.570692907556214,0.3319674413278554,8,0.21499919891357067,-0.8649997711181676,-2.9662499427795446,-3.277500152587894,1.289999008178711,1,0.04790205991648855,-1.610527752904202,28.184999465942386,-1.3157813723456229,28.70000076293945,1.0722860557036493,29.04999923706055,0.04790205991648855
6347,2006-08-30,28.649999618530273,28.94499969482422,28.57999992370605,28.645000457763672,1127000.0,0.0017482250487290685,-4.407394848754342,0.012193079578336022,42.54142947768197,51.23238484667784,0.47369992645377934,0.4322719640772874,-2.122867616890119,-2.771149718590454,48.98300858654407,0.3649997711181676,0.5293553798640502,-0.4035004615783677,-1.0924822418910267,0.2854813187342913,-0.7479913517346972,-0.05900957142203822,0.856078595581053,45.11783171155249,-7.041799320484408,0.3444908901563299,8,0.16499996185302734,-0.9149990081787109,-3.016249179840088,-3.3274993896484375,0.6350002288818359,2,0.04834206796938467,-1.081626456781185,28.60000038146973,-1.610527752904202,28.184999465942386,-1.3157813723456229,28.70000076293945,0.04834206796938467
6348,2006-08-31,28.309999465942386,28.584999084472656,28.17499923706055,28.395000457763672,786800.0,-0.011867370230887575,-1.3098488633860665,-17.003052270125195,38.73416841345889,48.1390460140876,0.6763218981023691,0.7646126554685644,-1.7013131563506114,-2.392840679727474,46.58105894324838,0.475000381469723,0.3639704813699751,-0.7137505531310993,-1.4771012368915137,0.04960013062931523,-1.0954258950113065,-0.332075211250892,1.1350356012939393,34.19687787831747,-14.629244458870637,0.3816753418802076,8,0.5050001144409144,-0.5749988555908239,-2.676249027252201,-2.9874992370605504,0.5200004577636648,3,0.05845993351700729,-4.407394848754342,28.649999618530273,-1.081626456781185,28.60000038146973,-1.610527752904202,28.184999465942386,0.05845993351700729
6349,2006-09-01,28.59000015258789,28.61000061035156,28.229999542236328,28.334999084472656,513000.0,0.009890522498326115,1.5762611045737647,-2.999977560866276,43.82566753690343,46.415736054551715,0.33690629116023274,0.45186045206259706,-1.8864425625765264,-2.6306791519364374,43.851206221453275,0.3800010681152308,0.14544522367656043,-0.3982499122619636,-1.173453199234018,0.3769533747100908,-0.7858515557479926,-0.01064826877593461,0.7964334936484363,63.21248848673158,13.711918867933775,0.38760164348602727,9,0.22499942779541016,-0.2849998474121094,-2.956249713897705,-3.2674999237060547,-0.049999237060546875,4,0.04074847855757202,-1.3098488633860665,28.309999465942386,-4.407394848754342,28.649999618530273,-1.081626456781185,28.60000038146973,0.04074847855757202
6350,2006-09-05,29.57500076293945,29.920000076293945,29.334999084472656,29.45000076293945,2247600.0,0.03445262697077678,-2.2957490705121977,0.49019402516193694,55.732805538799944,46.044218235421106,-0.6436699200250402,-0.5320662765545698,-2.7584956072443667,-3.5729502863702116,41.98448771225316,1.3299999237060547,0.022593960125412593,0.5687506675720186,-0.2444103385703933,1.3819116737144306,0.16217016450081445,0.9753311706432228,-1.5950012207031214,80.50851841075854,28.452537973031134,0.4065805030712053,9,-0.6250009536743129,-0.6650009155273402,-3.091250896453854,-3.4025011062622035,-1.070001602172848,1,-0.0037193781069788656,1.5762611045737647,28.59000015258789,-1.3098488633860665,28.309999465942386,-4.407394848754342,28.649999618530273,-0.0037193781069788656
6351,2006-09-06,28.81999969482422,29.25,28.78499984741211,29.149999618530273,867800.0,-0.02552835329293801,-1.325002980235081,-2.6399993896484375,46.396403052992305,44.68717429329867,-0.0017227496697458378,0.21920957687275688,-1.9006987712389574,-2.778298040584822,39.68839680716692,0.7900009155273402,-0.07343795653445895,-0.17675037384033132,-0.9941553230390383,0.6406545753583757,-0.5854528484396866,0.23195210075902395,-0.8012001419067367,36.96275917248422,-13.606527401124602,0.4087024745993543,9,0.13000011444091797,0.1275005340576172,-1.9800000190734863,-2.3474998474121094,0.22999954223633168,2,0.02706456262682022,-2.2957490705121977,29.57500076293945,1.5762611045737647,28.59000015258789,-1.3098488633860665,28.309999465942386,0.02706456262682022
6352,2006-09-07,28.774999618530273,28.895000457763672,28.63500022888184,28.63999938964844,532600.0,-0.0015614183473439125,-2.5862459057366993,-0.4090916972516726,41.642522297529084,44.19670068170518,-0.0698906034459128,0.27599736515209017,-1.7540465996012138,-2.690472146497374,37.74288796758288,0.2600002288818324,-0.13205592826469825,-0.22025041580200266,-1.0392455421168982,0.5987447105128929,-0.6297479789594504,0.18924714735544512,-0.7181760551452605,34.38395947897149,-9.870857863439483,0.4094975631574482,9,0.17500019073486328,0.17500019073486328,-1.9287495613098145,-2.302499771118164,0.0400009155273402,3,0.03874890654733987,-1.325002980235081,28.81999969482422,-2.2957490705121977,29.57500076293945,1.5762611045737647,28.59000015258789,0.03874890654733987
6353,2006-09-08,28.565000534057614,28.84000015258789,28.55500030517578,28.7450008392334,675000.0,-0.007297970017606015,-1.8499876022811803,-1.3333333333333948,43.623495888972265,44.321127903648346,0.07160669573423917,0.4603759480194789,-1.439193651985267,-2.4407488463761062,36.174623724764714,0.2849998474121094,-0.23311039188357086,-0.39899950027466247,-1.234240714188875,0.43624171363955,-0.8166201072317705,0.018621106682445543,-0.47091344041442085,19.82253763062209,-23.214171149783656,0.4176206069571071,9,0.3849992752075231,0.3849992752075231,-1.5300006866455043,-1.9725008010864222,0.10499954223633168,4,0.025205646766785605,-2.5862459057366993,28.774999618530273,-1.325002980235081,28.81999969482422,-2.2957490705121977,29.57500076293945,0.025205646766785605
6354,2006-09-11,29.26000022888184,29.3799991607666,28.5049991607666,28.5049991607666,893600.0,0.02433046321828658,-1.3178775155492903,-4.194443267070678,51.30513366538231,45.68999701716516,-0.598546933226384,-0.24232225200912794,-2.0229701830726654,-3.092697343685998,34.69825239737392,0.875,-0.3173783418528018,0.29300022125244496,-0.546231536490918,1.132231978995808,-0.12661565761923654,0.7126161001241265,-1.129394875585632,53.35693142176261,9.267326440271226,0.41961587887168156,9,-0.22500038146973012,-0.31000041961670277,-2.22500038146973,-2.667500495910648,-1.9150009155273509,0,-0.014695840800142745,-1.8499876022811803,28.565000534057614,-2.5862459057366993,28.774999618530273,-1.325002980235081,28.81999969482422,-0.014695840800142745
6355,2006-09-12,29.170000076293945,29.32500076293945,29.13999938964844,29.13999938964844,587000.0,-0.003075876687760881,-11.333142602837974,0.03973595258665935,46.455932782443625,45.584173183795976,-0.39574789764612106,-0.15474275267482795,-1.8425824544233507,-2.960610473872954,32.79370846204039,0.18500137329100852,-0.32902410934614323,0.19950008392333984,-0.642645941768567,1.0416461096152467,-0.22157292892261182,0.6205730967692915,-1.0036068285377837,76.00010463169643,35.384476448483184,0.4210730128459526,9,-0.12250041961669922,-0.2200002670288086,-1.955000400543213,-2.457500457763672,-1.760000228881836,1,-0.021597502883745068,-1.3178775155492903,29.26000022888184,-1.8499876022811803,28.565000534057614,-2.5862459057366993,28.774999618530273,-0.021597502883745068
6356,2006-09-13,29.0,29.31999969482422,28.95499992370605,29.184999465942386,627200.0,-0.005827907982492664,-1.6545474722393263,-6.16650772458601,45.75471222804106,45.941204600502545,-0.18220133039022812,0.016081848346118477,-1.5837573307018147,-2.7480470766441982,31.310933443289613,0.3649997711181676,-0.30210194730688045,0.02950000762939453,-0.8126460180625124,0.8716460333213014,-0.39157300521655714,0.4505730204753462,-0.7985346156730841,56.57152448381696,18.586342491127496,0.4210730128459526,9,0.047499656677246094,-0.05000019073486328,-1.7162504196166992,-2.270000457763672,-1.7099990844726562,2,-0.017068994456324038,-11.333142602837974,29.170000076293945,-1.3178775155492903,29.26000022888184,-1.8499876022811803,28.565000534057614,-0.017068994456324038
6357,2006-09-14,28.80500030517578,29.024999618530273,28.709999084472656,28.9950008392334,436400.0,-0.00672412740773165,1.5200234987144372,1.027032878661327,47.595693099255435,46.92581845447994,0.04145707631447948,0.18803752357170467,-1.296659768334191,-2.5240394229513328,29.450901506053235,0.3150005340576172,-0.21745953127762618,-0.1447497367858901,-0.981444510693052,0.6919450371212719,-0.5630971237394711,0.2735976501676909,-0.5691642270095265,34.28584507533482,-7.761747641881456,0.41834738695358104,9,0.26999950408935547,0.14499950408935547,-1.390000820159912,-2.075000762939453,-1.3099994659423828,3,0.0085054306297212,-1.6545474722393263,29.0,-11.333142602837974,29.170000076293945,-1.3178775155492903,29.26000022888184,0.0085054306297212
6358,2006-09-15,28.899999618530273,29.0,28.684999465942386,28.899999618530273,1073400.0,0.003298014662316273,2.1499933243052154,-0.0,52.066103000723174,47.841422394904356,0.04352799735993429,0.036635054998860994,-1.3012329686209085,-2.5872678257448527,27.180801625204143,0.31500053405761363,-0.19495088957127749,-0.012750434875488992,-0.7837958150450319,0.758294945294054,-0.3982731249602587,0.3727722552092807,-0.6304802604014661,45.142909458705354,1.9949183437015918,0.3855226900847708,9,0.3125,0.05000019073486328,-1.200000286102295,-2.1700000762939453,-1.465000152587887,4,-0.0029411448302635312,1.5200234987144372,28.80500030517578,-1.6545474722393263,29.0,-11.333142602837974,29.170000076293945,-0.0029411448302635312
6359,2006-09-18,28.85000038146973,28.979999542236328,28.815000534057614,28.875,1293600.0,-0.0017300774297756005,-2.4736884373680565,-100.0,57.60001046316965,48.04888960872321,0.1500680585024874,0.0626760106469213,-1.1616197055199002,-2.506503719428107,24.78802272598647,0.1649990081787145,-0.1538757767613319,-0.04549970626830557,-0.8053125061729922,0.7143130936363811,-0.4254061062206489,0.33440669368403775,-0.5474714089776214,25.781340803767293,-20.39310295702918,0.3799063999523441,9,0.09249877929687145,0.0999994277954066,-0.9075007438659703,-2.120000839233402,-1.5950012207031286,0,-0.006239178606437634,2.1499933243052154,28.899999618530273,1.5200234987144372,28.80500030517578,-1.6545474722393263,29.0,-0.006239178606437634
6360,2006-09-19,28.875,29.04999923706055,28.7549991607666,28.82500076293945,1026800.0,0.0008665378925376555,-2.1052240603919423,-2.0000000000004263,53.45043548349265,48.83267098988992,0.017132827733554734,0.0197888983665635,-1.0966402486680948,-2.499961446282345,22.647142069917663,0.29500007629394887,-0.059668493313569826,-0.008500099182128906,-0.7612646503158267,0.7442644519515689,-0.38488237474897957,0.36788217638472176,-0.5401216054318532,29.92133316112095,-16.679022363898092,0.37638227556684967,9,0.06749916076660156,0.07499980926513672,-0.8800001144409144,-2.145000457763672,-1.8649997711181605,1,-0.05298703676694416,-2.4736884373680565,28.85000038146973,2.1499933243052154,28.899999618530273,1.5200234987144372,28.80500030517578,-0.05298703676694416
6361,2006-09-20,29.295000076293945,29.57500076293945,29.20000076293945,29.25,2261800.0,0.014545457187669086,-4.172465502952878,0.9000152590218328,57.40528731987489,50.58408932570612,-0.3669962406688221,-0.442177823576813,-1.42717912143911,-2.8873336747386027,20.403654920658816,0.7000007629394496,0.0070993183261549575,0.42375001907348775,-0.29104790873497777,1.1385479468819533,0.06635105516925321,0.7811489829777223,-0.9284192480912807,68.53929453920468,20.852881423762668,0.357398963904233,9,-0.25500011444091797,-0.3450002670288086,-1.016249656677246,-2.4449996948242188,-2.870000839233395,2,-0.06434545908764866,-2.1052240603919423,28.875,-2.4736884373680565,28.85000038146973,2.1499933243052154,28.899999618530273,-0.06434545908764866
6362,2006-09-21,29.229999542236328,29.51499938964844,29.20000076293945,29.29999923706055,1399600.0,-0.0022188268949764334,-3.846235107693958,-1.5555461365660095,61.274510949724025,52.545313221345204,-0.2577742608194633,-0.41582381273949665,-1.2727565218431849,-2.786877931779564,17.974386457196072,0.3149986267089915,-0.068923548345456,0.3697495460510254,-0.3136283112631837,1.0531274033652345,0.028060617393922627,0.7114384747081282,-0.8323503290718364,61.235874389488686,11.353898479162524,0.341688928657104,9,-0.18999958038330078,-0.2799997329711914,-0.9349989891052246,-2.3799991607666016,-2.0699996948242188,3,-0.06637012169315137,-4.172465502952878,29.295000076293945,-2.1052240603919423,28.875,-2.4736884373680565,28.85000038146973,-0.06637012169315137
6363,2006-09-22,29.145000457763672,29.209999084472656,28.96999931335449,29.125,652400.0,-0.0029079399864456734,2.2000457770657373,-0.28572207084467216,57.14286415646059,53.193949942576126,-0.09146903182367794,-0.3408163845728396,-1.0982853765596872,-2.6699908950633926,16.10701928353,0.2600002288818395,-0.03202304427545499,0.2800004005432122,-0.41021725311159685,0.9702180541980212,-0.06510842628419056,0.6251092273706149,-0.7169042273365918,47.56104085207165,-0.6084954537959604,0.34510882682740396,9,-0.015000343322753906,-0.19500064849853516,-0.8487496376037598,-2.2950000762939453,-2.3199996948242223,4,-0.05661347032474462,-3.846235107693958,29.229999542236328,-4.172465502952878,29.295000076293945,-2.1052240603919423,28.875,-0.05661347032474462
6364,2006-09-25,29.32500076293945,29.46500015258789,29.1299991607666,29.17499923706055,1251800.0,0.006176026843321969,-1.7916554080902805,7.499904634750742,45.941555827758876,53.13679694761115,-0.29198467949050055,-0.497077917186985,-1.1845548949890663,-2.812501537547103,16.08842491275312,0.33500099182128906,0.045420515989640364,0.4287507057189899,-0.28616505330488806,1.1436664647428678,0.07129282620704913,0.7862085852309306,-0.8670664555950331,69.51225469102162,24.38275534816789,0.35745787951193925,9,-0.1950006484985316,-0.37500095367431285,-1.0287499427795375,-2.475000381469723,-2.8500003814697195,0,-0.06445017042883161,2.2000457770657373,29.145000457763672,-3.846235107693958,29.229999542236328,-4.172465502952878,29.295000076293945,-0.06445017042883161
6365,2006-09-26,29.84499931335449,29.90500068664551,29.375,29.375,1347800.0,0.017732260422383517,-1.2553253657447954,3.1332968821526093,68.01408155151819,55.61006020577527,-0.7891532358749451,-0.9342357131261387,-1.606393833801956,-3.297753382064787,16.697183442425274,0.5799999237060618,0.14384661297100365,0.8657492637634228,0.11401942012497202,1.6174791074018735,0.4898843419441974,1.2416141855826481,-1.3578236906310828,93.58275024989219,45.4613331077516,0.3758649218192249,9,-0.5499992370605398,-0.8949995040893519,-1.5487484931945765,-2.994998931884762,-3.7899990081787074,1,-0.0867817125875745,-1.7916554080902805,29.32500076293945,2.2000457770657373,29.145000457763672,-3.846235107693958,29.229999542236328,-0.0867817125875745
6366,2006-09-27,29.96999931335449,30.07500076293945,29.6200008392334,29.774999618530273,1504800.0,0.0041883063453134195,1.2468988122710238,0.41489357384899017,70.42737717959744,58.14691399247994,-0.8516489316815985,-1.0027477127557063,-1.6183134254948435,-3.391637361935775,17.322838588015603,0.45499992370605113,0.15047853522669996,0.9222493171691859,0.07271405240893003,1.7717845819294418,0.49748168478905797,1.3470169495493138,-1.4541672015596703,90.49761883802057,38.95977094076518,0.4247676323801284,9,-0.5899991989135707,-0.942499160766598,-1.6737484931945765,-3.119998931884762,-3.5349998474121023,2,-0.09876540381346244,-1.2553253657447954,29.84499931335449,-1.7916554080902805,29.32500076293945,2.2000457770657373,29.145000457763672,-0.09876540381346244
6367,2006-09-28,30.03499984741211,30.13500022888184,29.92499923706055,29.959999084472656,915400.0,0.002168853371599999,-1.8965562600301333,0.3846198990570906,76.43886632009603,60.85499880574359,-0.80888892556397,-1.0104749421834711,-1.575367470618044,-3.4261852284258296,17.602717582921773,0.21000099182128906,0.1998405389340121,0.9179998397827163,-0.016561009855234232,1.8525606894206668,0.4507194149637428,1.3852802646016897,-1.456800989571505,91.41628301429586,34.38504687024832,0.46728042481897464,9,-0.5900001525878906,-0.9774999618530273,-1.7387490272521973,-3.184999465942383,-3.729999542236328,3,-0.1201931289725845,1.2468988122710238,29.96999931335449,-1.2553253657447954,29.84499931335449,-1.7916554080902805,29.32500076293945,-0.1201931289725845
6368,2006-09-29,29.96500015258789,30.25,29.95000076293945,30.10000038146973,709600.0,-0.002330604134504477,-2.636376247008799,-1.7999847413662038,66.35733055771658,61.82803437180436,-0.6391447450354484,-0.8539098729175727,-1.406808740721985,-3.326229921975905,18.712841923670588,0.2999992370605504,0.270118461918301,0.7652501106262193,-0.16149540271747043,1.691995623969909,0.30187735395437443,1.2286228672980641,-1.293393212484812,74.55360411986996,16.352961562297367,0.463372756671844,9,-0.46250057220458984,-0.8500003814697266,-1.557499885559082,-3.114999771118164,-3.344999313354492,4,-0.09360922045360076,-1.8965562600301333,30.03499984741211,1.2468988122710238,29.96999931335449,-1.2553253657447954,29.84499931335449,-0.09360922045360076
6369,2006-10-02,29.7549991607666,30.01499938964844,29.60000038146973,30.01499938964844,720000.0,-0.007008209269211418,2.1922972526867044,1.9259243560942974,62.857135670892774,62.87322328151549,-0.3210290674726508,-0.5819941643010331,-1.0991404190437564,-3.089186242356284,19.569297124425482,0.41499900817871094,0.3438989987119285,0.4969991683959947,-0.41470455111138094,1.4087028879033703,0.04114730864230509,0.9528510281496843,-0.9571207758717684,43.428475516183035,-12.003439463153924,0.45585185975368797,10,-0.14499950408935547,-0.6399993896484375,-1.3412485122680664,-2.904998779296875,-3.0299987792968714,0,-0.09847079416794258,-2.636376247008799,29.96500015258789,-1.8965562600301333,30.03499984741211,1.2468988122710238,29.96999931335449,-0.09847079416794258
6370,2006-10-03,29.46500015258789,29.70499992370605,29.399999618530273,29.67499923706055,729800.0,-0.009746228074544505,1.2592576894276883,0.8076880754135668,59.70774121822013,63.12905149244273,0.06868578527008395,-0.31690663409859354,-0.7204061371870125,-2.7732369834731756,18.6961999362121,0.3549995422363281,0.3821453820839906,0.2125001907348647,-0.6924536625639632,1.1174540440336926,-0.23997673591454927,0.6649771173842787,-0.5509520384846454,7.647118221903085,-45.67265796561017,0.45247692664941386,10,0.14499950408935547,-0.35000038146972656,-1.132500171661377,-2.614999771118164,-3.514999389648441,1,-0.10147631955316827,2.1922972526867044,29.7549991607666,-2.636376247008799,29.96500015258789,-1.8965562600301333,30.03499984741211,-0.10147631955316827
6371,2006-10-04,29.60000038146973,29.61000061035156,29.22500038146973,29.309999465942386,1149400.0,0.004581714854326346,1.483861440964813,-1.3809627611262254,67.02357681804862,63.76783658892325,-0.020674475265391123,-0.41157674104933406,-0.7648847817660105,-2.881078814693236,18.59167400246523,0.38500022888182883,0.4036925190074676,0.3085003852844288,-0.5851322981101568,1.2021330686790144,-0.13831595641286398,0.7553167269817216,-0.5790761164947433,36.585379469477886,-18.351322198753245,0.44681634169729206,10,0.009999275207515979,-0.4000005722045934,-1.3250002861022985,-2.7500000000000036,-3.9500007629394567,2,-0.11976351454756062,1.2592576894276883,29.46500015258789,2.1922972526867044,29.7549991607666,-2.636376247008799,29.96500015258789,-0.11976351454756062
6372,2006-10-05,29.88999938964844,29.899999618530273,29.524999618530273,29.60000038146973,641400.0,0.009797263663559264,1.419359006700398,0.9999934229565126,69.5652370580959,65.1481002446605,-0.23155778661257642,-0.6469281065986756,-0.9586424222267844,-3.1457096674032705,18.873854719897043,0.375,0.4609021621235847,0.5427494049072301,-0.354324162494958,1.4398229723094182,0.09421262120613605,0.9912861886083242,-0.7707490658714526,64.87797616278552,8.342937420471614,0.4485367837010935,10,-0.19999980926514027,-0.6774997711181676,-1.6149992942810094,-3.0399990081787145,-4.305000305175785,3,-0.11559049830233847,1.483861440964813,29.60000038146973,1.2592576894276883,29.46500015258789,2.1922972526867044,29.7549991607666,-0.11559049830233847
6373,2006-10-06,29.28499984741211,29.920000076293945,29.28499984741211,29.88999938964844,463000.0,-0.02024086833691463,-1.099175898661387,-2.0862124530560555,57.050240907317544,66.38239858683369,0.44185485708081984,0.015576282308781941,-0.2518088597909163,-2.5172452769742506,19.12970833150255,0.6350002288818359,0.45347675413015054,-0.09825010299682546,-0.9175643998992804,0.7210641939056295,-0.5079072514480529,0.311407045454402,-0.07528954953728118,7.594878641772469,-50.64793102423757,0.4096571484512283,10,0.4525003433227539,-0.07250022888183594,-1.0099997520446777,-2.434999465942383,-3.664999008178711,4,-0.10175856437641972,1.419359006700398,29.88999938964844,1.483861440964813,29.60000038146973,1.2592576894276883,29.46500015258789,-0.10175856437641972
6374,2006-10-09,28.82999992370605,29.21999931335449,28.809999465942386,29.21500015258789,1156600.0,-0.015536961791934756,1.0759562129091775,0.636364496175844,49.359884658231586,64.30971004313517,0.9155328358803914,0.4603102682847755,0.2294633822222849,-2.0411880876617623,18.460172782861605,0.475000381469723,0.42322658287108084,-0.5317500114440961,-1.3864842811793494,0.3229842582911573,-0.9591171463117227,-0.10438287657646939,1.4200000762939489,1.8018420509994342,-57.54393736676872,0.4273671348676273,10,0.6999998092651403,0.4099998474121129,-0.5549998283386195,-1.9799995422363246,-3.1949996948242116,0,-0.07665622928619698,-1.099175898661387,29.28499984741211,1.419359006700398,29.88999938964844,1.483861440964813,29.60000038146973,-0.07665622928619698
6375,2006-10-10,28.540000915527344,28.7450008392334,28.315000534057614,28.739999771118164,1310400.0,-0.010058931978707664,3.0952216601121125,0.5194772381608168,38.84785878054651,60.80087466546285,1.1185813990382059,0.7385575632933552,0.5475810865034028,-1.7332809097491193,17.921153697214688,0.5149993896484375,0.4149297662411229,-0.790249061584472,-1.718049991580905,0.1375518684119612,-1.2541495265826903,-0.3263485965862536,1.681199073791504,14.01871935466256,-42.33976707103533,0.4639004649982174,10,0.7424993515014648,0.7424993515014648,0.019999027252197266,-1.6900005340576172,-2.8300018310546875,1,-0.0635949711224485,1.0759562129091775,28.82999992370605,-1.099175898661387,29.28499984741211,1.419359006700398,29.88999938964844,-0.0635949711224485
6376,2006-10-11,28.5049991607666,28.70000076293945,28.34499931335449,28.415000915527344,969400.0,-0.0012264104287992295,-2.0869496711916584,-0.44999380108147286,39.19521769656935,56.662691485070994,1.0324969470477185,0.774270947069823,0.5939496642398936,-1.6784766402278741,17.678410272503616,0.35500144958496094,0.4425738996232873,-0.8005007743835435,-1.7897686331707447,0.18876708440365775,-1.2951347037771441,-0.3058668449899429,1.6399528503417962,11.837924043532915,-42.08999294700964,0.4946339293935998,10,0.777501106262207,0.777501106262207,0.4250006675720215,-1.5274991989135742,-2.4849987030029297,2,-0.08963334408175572,3.0952216601121125,28.540000915527344,1.0759562129091775,28.82999992370605,-1.099175898661387,29.28499984741211,-0.08963334408175572
6377,2006-10-12,29.04999923706055,29.21999931335449,28.94499969482422,29.209999084472656,2608600.0,0.01911945596701048,2.055546136566012,-1.7778107449400897,48.75489836302937,54.706865685661306,0.3722242219546388,0.2619995314793293,0.05253785363972696,-2.2041361259028385,17.705956597246328,0.7150001525878871,0.36263328994561306,-0.2677506446838329,-1.2367839406549699,0.701282651287304,-0.7522672926694014,0.21676600330173557,1.021754714965816,45.794324774624165,-8.569700042679841,0.48451664798556837,10,0.11500072479247692,0.23250102996825817,-0.1012492179870641,-2.072499275207523,-2.9399986267089915,3,-0.11703957686142474,-2.0869496711916584,28.5049991607666,3.0952216601121125,28.540000915527344,1.0759562129091775,28.82999992370605,-0.11703957686142474
6378,2006-10-13,28.815000534057614,29.07500076293945,28.80500030517578,29.0,798000.0,-0.008089456425979469,-1.6341517877910687,1.1562477648237373,43.41084468995215,52.546166687779014,0.47711409880520605,0.5168004405472999,0.2905635197407612,-1.9403488507149795,17.697060528186796,0.2700004577636683,0.24931102869729216,-0.4984993934631383,-1.4759559902428911,0.4789572033166145,-0.9872276918530147,-0.009771095073261904,1.186483281250002,55.24869330635644,2.6851188004944717,0.488728298389876,10,0.3024997711181676,0.46749973297119496,0.13499927520752308,-1.8375005722045863,-3.0450000762939418,4,-0.11209444350928566,2.055546136566012,29.04999923706055,-2.0869496711916584,28.5049991607666,3.0952216601121125,28.540000915527344,-0.11209444350928566
6379,2006-10-16,28.670000076293945,29.03000068664551,28.57999992370605,28.899999618530273,658000.0,-0.0050321171291420885,-1.1951264898259162,1.2432443578402326,33.190277594349794,49.599781840682304,0.5051432622806118,0.6826227220221028,0.4242344999340908,-1.7671905464272584,17.806536389499357,0.45000076293946023,0.099850423574118,-0.6344998359680183,-1.633013664999151,0.3640139930631143,-1.1337567504835846,-0.13524292145245198,1.2640244077636709,39.22652166582403,-7.811800856982565,0.49925691451556636,10,0.44750022888183594,0.6125001907348633,0.2799997329711914,-1.692500114440918,-3.174999237060547,0,-0.10638295182923518,-1.6341517877910687,28.815000534057614,2.055546136566012,29.04999923706055,-2.0869496711916584,28.5049991607666,-0.10638295182923518
6380,2006-10-17,27.34499931335449,28.03000068664551,26.815000534057614,28.03000068664551,4000200.0,-0.04621558281874738,2.5474385890660254,2.978272767983047,22.04472661740749,44.60213181838885,1.6738166726050778,1.9891049980372024,1.7250157651676012,-0.4184969737556834,18.556270227363765,1.8549995422363317,-0.04260989912174651,-1.8830005645751982,-3.2028106932296296,-0.5631904359207667,-2.542905628902414,-1.2230955002479824,2.5242642127031267,22.037382466024592,-18.697956461237506,0.6599050643272164,10,1.0225009918212926,1.18750095367432,1.6475005149841344,-0.3674993515014613,-1.0499992370605433,1,-0.06253425223666165,-1.1951264898259162,28.670000076293945,-1.6341517877910687,28.815000534057614,2.055546136566012,29.04999923706055,-0.06253425223666165
6381,2006-10-18,27.40999984741211,27.80500030517578,27.364999771118164,27.364999771118164,1291400.0,0.0023770537827687566,-18.55554613656593,-0.06569341033251774,22.04472661740749,39.322075102756806,1.4142152517506794,1.8716022305160465,1.6426604630778492,-0.4590265139209322,18.622045107693282,0.4600009918212926,-0.17491771382036703,-1.723750019073485,-3.2727390255790247,-0.17476101256794507,-2.4982445223262566,-0.9492555158207132,2.2760078991255064,24.740108746685085,-9.18850862020889,0.77449450325277,10,0.9575004577636719,1.1225004196166992,1.588749885559082,-0.3125,-1.2700004577636683,2,-0.06202118834013626,2.5474385890660254,27.34499931335449,-1.1951264898259162,28.670000076293945,-1.6341517877910687,28.815000534057614,-0.06202118834013626
6382,2006-10-19,27.290000915527344,27.649999618530273,27.2450008392334,27.40999984741211,1439200.0,-0.004377925302910812,-2.857148047229791,-2.6666384096977915,21.81243583549137,35.40676342810945,1.2590183681367115,1.9381808442749673,1.7501611825018202,-0.3113335048185206,18.73137238255878,0.404998779296875,-0.2941799465911714,-1.7467490196228042,-3.499879118755409,0.006381079509800713,-2.6233140691891066,-0.8701839700565017,2.223746398261472,21.01771386566375,-7.451057805695207,0.8765650495663023,10,0.7274990081787074,1.2424993515014648,1.7087488174438477,-0.09000110626220703,-1.1950016021728551,3,-0.046537208323839674,-18.55554613656593,27.40999984741211,2.5474385890660254,27.34499931335449,-1.1951264898259162,28.670000076293945,-0.046537208323839674
6383,2006-10-20,27.4950008392334,27.6200008392334,26.92499923706055,27.229999542236328,1712600.0,0.007511906076537178,1.6990285509001415,-2.2083637982007183,26.16034451399618,32.82903674541663,0.8642947481284047,1.6898695092157112,1.5223758702908547,-0.48780480112198177,19.419510836415206,0.695001602172848,-0.4528924017626039,-1.4592491149902358,-3.3414710157939176,0.422972785813446,-2.4003600653920785,-0.5181381645883931,1.8568216677715448,30.699785929193084,3.9529862459308553,0.9411109504018409,10,0.5224990844726527,1.0374994277954102,1.5174989700317383,-0.032501220703125,-1.1550006866455078,4,-0.05037280184060022,-2.857148047229791,27.290000915527344,-18.55554613656593,27.40999984741211,2.5474385890660254,27.34499931335449,-0.05037280184060022
6384,2006-10-23,27.434999465942386,27.54999923706055,27.184999465942386,27.399999618530273,807800.0,-0.0021822648284991475,1.7547215984337374,0.13207424947999355,27.494450292424986,31.567546913403127,0.788527603201775,1.6875376863005194,1.558102461935718,-0.4052419356544199,19.786702332051902,0.36499977111816406,-0.6647148588034995,-1.4247504234313944,-3.4152630385611467,0.565762191698358,-2.4200067309962705,-0.4294941158665182,1.7646137226857164,51.02871226511386,20.962672261922727,0.9952563075648767,10,0.5825004577636648,1.0975008010864222,1.6462502479553187,0.027500152587887072,-0.6999988555908274,0,-0.06068886606852797,1.6990285509001415,27.4950008392334,-2.857148047229791,27.290000915527344,-18.55554613656593,27.40999984741211,-0.06068886606852797
6385,2006-10-24,27.2549991607666,27.56999969482422,27.25,27.309999465942386,912400.0,-0.006560973525778113,-8.8463524854745,-1.5714441416893152,24.259044307433655,29.90797209238805,0.857228205020462,1.7534532909793086,1.7144596771886214,-0.20477515325049822,19.59525650072139,0.31999969482421875,-0.8191281177536176,-1.4752507209777832,-3.5317818151517884,0.5812803731962219,-2.5035162680647858,-0.44698517389078063,1.8015372685872713,37.49994581402481,7.917405879192195,1.028265547087003,10,0.7625007629394496,1.277501106262207,1.6912503242492676,0.21500110626220703,0.35000038146972656,1,-0.06457524768765022,1.7547215984337374,27.434999465942386,1.6990285509001415,27.4950008392334,-2.857148047229791,27.290000915527344,-0.06457524768765022
6386,2006-10-25,27.01000022888184,27.295000076293945,26.915000915527344,27.28499984741211,867600.0,-0.00898913738502094,1.5762648304399831,4.999965321125982,18.070964361340728,26.498646092200424,0.969850115365471,1.8607268414199538,1.9357049452674602,0.06450303911957178,19.30448718962376,0.37999916076660156,-0.9292104834113495,-1.5722496986389132,-3.6785545777147526,0.5340551804369262,-2.6254021381768347,-0.5190972591009917,1.9120440467542572,12.925099454783265,-11.689132968578456,1.0531524395379204,10,0.9350004196166921,1.522500038146969,1.9362492561340297,0.5275001525878871,0.34499931335448863,2,-0.02647168258159971,-8.8463524854745,27.2549991607666,1.7547215984337374,27.434999465942386,1.6990285509001415,27.4950008392334,-0.02647168258159971
6387,2006-10-26,26.42499923706055,27.01000022888184,26.399999618530273,27.01000022888184,1702800.0,-0.021658681483302855,1.0854686363947708,2.127279284777977,18.151452770412348,23.692046990029336,1.2777004919353843,2.2782139271084034,2.4825724410502374,0.6717457225830294,19.084111613339804,0.610000610351566,-0.9986789663602167,-1.976750659942624,-4.175559626949351,0.22205830706410268,-3.0761551434459875,-0.8773461764392607,2.370622414080838,2.049147009530771,-23.69684745993421,1.0994044835033638,10,1.2900009155273402,1.9000005722045863,2.5700006484985316,1.1400003433227504,0.9600009918212891,3,-0.010785235785831238,1.5762648304399831,27.01000022888184,-8.8463524854745,27.2549991607666,1.7547215984337374,27.434999465942386,-0.010785235785831238
6388,2006-10-27,27.15999984741211,27.604999542236328,26.61000061035156,26.79999923706055,2726200.0,0.027814593436988,-1.689194065551106,-0.6153846153846093,32.49476678975796,23.614768011741354,0.31653693803439253,1.3937534775162064,1.7036529465668018,-0.03866897011921466,18.308900751799804,1.1800003051757777,-1.05895893989943,-1.1015000343322754,-3.237403868017612,1.0344037993530613,-2.1694519511749455,-0.03354811748960529,1.4439720411203893,63.070562406710074,32.87906982981161,1.0679519168426688,10,0.05500030517578125,1.1649999618530273,1.8350000381469727,0.4375,0.19499969482421875,4,-0.03921209646689661,1.0854686363947708,26.42499923706055,1.5762648304399831,27.01000022888184,-8.8463524854745,27.2549991607666,-0.03921209646689661
6389,2006-10-30,26.82500076293945,27.334999084472656,26.80500030517578,27.165000915527344,1300200.0,-0.01233428152999716,-1.7894594187622346,-0.9444432670707605,32.191077019609835,24.742140278652727,0.404877431496395,1.5789427817209507,2.004280781077643,0.3188982794774198,18.281868378301848,0.529998779296875,-1.2202463921703206,-1.289999198913577,-3.3963130021149865,0.8163146042878324,-2.343156100514282,-0.23684229731287232,1.6026533439928698,35.26980674837371,2.9072949073639336,1.0531569016007045,10,0.27749919891357777,1.4999990463256871,2.2149991989135778,0.774999618530277,0.6849994659423899,0,-0.018080171353494268,-1.689194065551106,27.15999984741211,1.0854686363947708,26.42499923706055,1.5762648304399831,27.01000022888184,-0.018080171353494268
6390,2006-10-31,26.47500038146973,26.895000457763672,26.38999938964844,26.864999771118164,884200.0,-0.013047544138498957,1.244445386343391,1.1470565135926354,30.214440968501663,25.649886317663192,0.69117473411087,1.7849709198139294,2.317713248085191,0.6944508702866976,18.817948023667903,0.5050010681152308,-1.3642774181738702,-1.4904995918273904,-3.6177039793797086,0.6367047957249277,-2.5541017856035495,-0.4268973980512314,1.790441366390425,6.995965526443876,-26.807655506771106,1.0636021937761588,10,0.5449991226196254,1.8449993133544886,2.5649995803832972,1.1249999999999964,1.2600002288818288,1,0.009820593961683555,-1.7894594187622346,26.82500076293945,-1.689194065551106,27.15999984741211,1.0854686363947708,26.42499923706055,0.009820593961683555
6391,2006-11-01,26.05500030517578,26.76000022888184,26.05500030517578,26.63999938964844,1486800.0,-0.01586402531604547,-1.410259921488855,1.5000000000000229,20.079937135631695,25.457386462123228,1.0043758852289706,2.02984230844703,2.6818098677946907,1.1398161806321454,19.848295132882495,0.7049999237060582,-1.4838346319039246,-1.7332496643066406,-3.8777068536810404,0.41120752506775915,-2.8054782589938405,-0.6610210696194407,2.0228972068632025,0.0,-30.953140040999283,1.0722285946872008,11,0.7825002670288086,2.0974998474121094,3.0674996376037598,1.5450000762939453,1.6299991607666051,2,0.059489511376157767,1.244445386343391,26.47500038146973,-1.7894594187622346,26.82500076293945,-1.689194065551106,27.15999984741211,0.059489511376157767
6392,2006-11-02,26.434999465942386,26.45000076293945,25.92499923706055,26.0,1327800.0,0.014584500338352235,1.2580610759039397,-0.7435899943920617,26.893200359692585,25.53881488942283,0.5479646968212926,1.4521860208842199,2.252071683537192,0.7929186012250469,20.539070531785452,0.5250015258788991,-1.4142355157030622,-1.1805005073547328,-3.1625724749554465,0.8015714602459809,-2.171536491155088,-0.1894645235543777,1.4001503812730114,30.35715096661693,2.3749029931653602,0.9910359838003567,11,0.32999992370605113,1.652500152587887,2.768750667572018,1.242501258850094,1.3050003051757777,3,0.0348023489646454,-1.410259921488855,26.05500030517578,1.244445386343391,26.47500038146973,-1.7894594187622346,26.82500076293945,0.0348023489646454
6393,2006-11-03,26.30500030517578,26.67499923706055,26.26000022888184,26.53000068664551,818600.0,-0.004917691068391683,-1.634909870361123,-0.5172428912809984,26.971765669880526,25.480738820251226,0.5491606564156477,1.4203038747318715,2.3426909259214383,0.9575154991568695,21.600456030009628,0.41499900817871094,-1.3538923883376555,-1.1614996910095208,-3.0614749700423545,0.7384755880233129,-2.111487330525936,-0.2115120514931057,1.262728456617939,26.950433279314147,0.3743787277999573,0.9499876395164163,11,0.45999908447265625,1.7824993133544922,2.946249485015869,1.4025001525878942,1.7049999237060582,4,0.0410568299249765,1.2580610759039397,26.434999465942386,-1.410259921488855,26.05500030517578,1.244445386343391,26.47500038146973,0.0410568299249765
6394,2006-11-06,26.6200008392334,26.76499938964844,26.28000068664551,26.3799991607666,916800.0,0.011974929876569451,-1.204546439749305,-1.0666723180604247,41.21213970762316,27.36441608693895,0.11889832072408524,0.9815723081829617,2.0024421017925356,0.6777787898991221,23.53700408449716,0.4849987030029297,-1.2748809966680277,-0.7359992027282729,-2.5575241718362562,1.0855257663797104,-1.6467616872822646,0.17476328182571876,0.7177457890976768,71.64955954066373,42.66116945153116,0.9107624845539912,11,0.14499855041503906,1.3499984741210973,2.688748836517334,1.2574987411499023,0.5699996948242152,0,0.02761076934000939,-1.634909870361123,26.30500030517578,1.2580610759039397,26.434999465942386,-1.410259921488855,26.05500030517578,0.02761076934000939
6395,2006-11-07,26.72500038146973,26.979999542236328,26.604999542236328,26.6200008392334,1219600.0,0.003944385384149873,-4.555467646227748,0.43749503298102094,41.77671513729941,29.998388395378797,-0.07731864292617274,0.7732716401404147,1.8894963794712716,0.610448690814053,24.95105024803996,0.375,-1.2359645693799983,-0.5402496337890597,-2.2929539453663956,1.2124546777882763,-1.4166017895777259,0.33610252199960655,0.41496161208347004,75.82947042616148,44.39094318038911,0.8763521557886678,11,0.039999008178707385,1.197499275207516,2.637499332427975,1.1649999618530238,0.26000022888182883,1,0.029373239895495118,-1.204546439749305,26.6200008392334,-1.634909870361123,26.30500030517578,1.2580610759039397,26.434999465942386,0.029373239895495118
6396,2006-11-08,25.95000076293945,26.67499923706055,25.934999465942386,26.670000076293945,1774200.0,-0.028999049858485337,1.0274032017432504,-6.857166212533862,36.09958259928106,31.992625043030877,0.5939698741496073,1.4198386566898016,2.6340016548476584,1.4201911130295954,26.682517152936867,0.7900009155273438,-1.2302265605701308,-1.1874993324279828,-2.9321676453141308,0.5571689804581652,-2.0598334888710568,-0.3151651759849088,1.0299987792968786,2.369812194010081,-29.131627280517634,0.8723341564430742,11,0.8149986267089879,1.9724988937377965,3.4124989509582555,2.077499389648441,0.9799995422363317,2,0.06878611926522016,-4.555467646227748,26.72500038146973,-1.204546439749305,26.6200008392334,-1.634909870361123,26.30500030517578,0.06878611926522016
6397,2006-11-09,25.649999618530273,26.09000015258789,25.59499931335449,25.96999931335449,1320000.0,-0.011560737402274923,-1.3023278508188072,0.4444444444444373,31.230916815554977,31.852197268119433,0.8632570283871033,1.5305312288850956,2.8977818178378456,1.7533836097677167,29.00652259148304,0.495000839233402,-1.2047698080870788,-1.317500495910643,-2.935515885907151,0.3005148940858646,-2.126508190908897,-0.5084928009123892,1.3299999237060547,3.9711405116653684,-26.49026560720757,0.8090076949982534,11,0.8149995803833008,2.1075000762939453,3.755000114440918,2.377500534057617,1.360000610351566,3,0.07933722719987779,1.0274032017432504,25.95000076293945,-4.555467646227748,26.72500038146973,-1.204546439749305,26.6200008392334,0.07933722719987779
6398,2006-11-10,25.584999084472656,25.76000022888184,25.46500015258789,25.729999542236328,1665200.0,-0.002534133919076531,1.8780238183847506,0.45312686264693064,31.199183406687425,31.74198686668361,0.7614202314358813,1.4136178220673692,2.936020158512047,1.8519336894660832,31.727806024705796,0.29500007629394887,-1.1336783301174833,-1.2210009574890144,-2.7015258565792912,0.25952394160126246,-1.9612634070341528,-0.48073850794387596,1.1734004211425777,7.9207247675929375,-19.11539363418327,0.7402624495451385,11,0.6375007629394531,2.1075010299682617,3.866250514984131,2.4425010681152344,1.6400012969970739,4,0.08422907030523841,-1.3023278508188072,25.649999618530273,1.0274032017432504,25.95000076293945,-4.555467646227748,26.72500038146973,0.08422907030523841
6399,2006-11-13,25.6200008392334,25.795000076293945,25.55500030517578,25.63999938964844,837800.0,0.0013680576905701347,-2.2000050862759557,0.13792060193104447,32.87960419832267,32.0381161144415,0.6006818654598121,1.1999226102218756,2.865084515319097,1.8551770777785066,34.22984620102532,0.23999977111816406,-1.019216333981504,-1.0334992408752441,-2.321398763231233,0.2544002814807449,-1.6774490020532369,-0.3895494796972514,0.9055867828369131,10.231072547261979,-14.841919658218503,0.6439497611779942,11,0.6024990081787109,1.722498893737793,3.85499906539917,2.407499313354492,1.909999847412113,0,0.09328646804681195,1.8780238183847506,25.584999084472656,-1.3023278508188072,25.649999618530273,1.0274032017432504,25.95000076293945,0.09328646804681195
6400,2006-11-14,25.63500022888184,25.70499992370605,25.4950008392334,25.63500022888184,1556600.0,0.0005854562512532802,2.0000000000002536,-0.0,34.87349395062303,33.68184464944054,0.5073512220071201,1.1070024282374682,2.7818302805606585,1.8812135375874526,34.77308188556594,0.2099990844726527,-1.0357594609692882,-0.932999897003171,-2.2542210639884566,0.3882212699821146,-1.593610480495812,-0.27238931351053,0.6996816486816364,14.049603712554715,-12.04117395337075,0.6606105834926423,11,0.5874996185302699,1.707499504089352,3.7499995231628382,2.392499923706051,1.6550006866455043,1,0.060659266287964586,-2.2000050862759557,25.6200008392334,1.8780238183847506,25.584999084472656,-1.3023278508188072,25.649999618530273,0.060659266287964586
6401,2006-11-15,25.709999084472656,25.9950008392334,25.53499984741211,25.604999542236328,1492600.0,0.0029256428680004554,-2.755126508369015,100.0,41.14002255729371,35.26482489361844,0.42272105033760354,0.9466488228403591,2.662380470930252,1.846267031740588,35.12481061296599,0.46000099182128906,-1.0292275023914073,-0.7730010032653816,-2.084843632124784,0.5388416255940207,-1.4289223176950827,-0.11707968883568043,0.468140082595216,39.1998291015625,9.652050348232216,0.6559213144297011,11,0.5125007629394531,1.6325006484985352,3.5725011825561523,2.887500762939453,2.015001296997074,2,0.049591659715341185,2.0000000000002536,25.63500022888184,-2.2000050862759557,25.6200008392334,1.8780238183847506,25.584999084472656,0.049591659715341185
6402,2006-11-16,26.020000457763672,26.34000015258789,25.80500030517578,25.834999084472656,1250200.0,0.012057618993780439,-3.3673647333592838,1.7619255222524977,34.21053743897548,36.069132867962324,0.05326247206979673,0.5656236242218391,2.31206461317133,1.5771700773982182,35.13611207378209,0.6300010681152344,-0.9723084293900328,-0.39949960708618093,-1.6691365968060445,0.8701373826336827,-1.0343181019461127,0.23531888777375087,-0.5550003051757812,63.42860630580357,36.546485367303504,0.6348184948599312,11,0.2024993896484375,1.3224992752075195,3.2624998092651367,3.054999351501465,1.6649990081787145,3,0.034973091137690204,-2.755126508369015,25.709999084472656,2.0000000000002536,25.63500022888184,-2.2000050862759557,25.6200008392334,0.034973091137690204
6403,2006-11-17,26.11000061035156,26.53499984741211,25.95499992370605,26.53499984741211,1382800.0,0.003458883589720907,1.7294163053917644,-2.297276120172401,39.37593170958438,35.86510975706912,-0.07521716792611954,0.3863510083840076,2.1887345223302823,1.5307693256458705,34.717746210888066,0.5799999237060582,-0.819003746447649,-0.24024944305420348,-1.4100512815895634,0.9295523954811564,-0.8251503623218817,0.3446514762134747,-0.62750045776367,59.134649771942904,31.937367750111456,0.5849009192676795,11,0.11249923706055043,1.159999847412113,3.113749504089359,3.0024995803833043,1.514999389648441,4,0.03446953647995965,-3.3673647333592838,26.020000457763672,-2.755126508369015,25.709999084472656,2.0000000000002536,25.63500022888184,0.03446953647995965
6404,2006-11-20,25.770000457763672,26.190000534057614,25.71999931335449,26.190000534057614,1104000.0,-0.013021836255840302,1.2381006444112803,0.9882372476685259,39.49329926827201,35.61139688273275,0.1469879756117436,0.6273842445126618,2.4683613687356782,1.9109183837051305,34.38029816344135,0.470001220703125,-0.7371312213815528,-0.4969996452331529,-1.5751530219038798,0.5811537314375741,-1.0360763335685164,0.04207704310221061,-0.24540031738281343,26.442296229865075,-3.173570708121357,0.5390766883353635,11,0.2999992370605469,1.4774999618530273,3.429999828338623,3.344999313354492,1.8850002288818395,0,0.056460997200631136,1.7294163053917644,26.11000061035156,-3.3673647333592838,26.020000457763672,-2.755126508369015,25.709999084472656,0.056460997200631136
6405,2006-11-21,25.4950008392334,25.770000457763672,25.46500015258789,25.76000022888184,948400.0,-0.010671308251662293,1.1403541647147006,0.6309508131207535,41.277269580769676,36.18669543623149,0.2560948514745611,0.805043607789262,2.681448812519097,2.2139379096111966,34.172486612200686,0.30500030517578125,-0.6529728464741034,-0.6839993476867683,-1.7085845898555903,0.3405858944820537,-1.196291968771181,-0.17170672660235553,1.039999008178711,2.8038032899099443,-29.295940957359228,0.5122926210844116,11,0.5049991607666016,1.2524995803833008,3.7049994468688965,3.6199989318847656,2.219999313354492,1,0.07981956385271105,1.2381006444112803,25.770000457763672,1.7294163053917644,26.11000061035156,-3.3673647333592838,26.020000457763672,0.07981956385271105
6406,2006-11-22,26.295000076293945,26.53000068664551,25.70499992370605,25.71500015258789,1389000.0,0.03137867074824552,-1.750000794728083,-2.1886839983877175,48.07163431881398,38.05788626992693,-0.5473828930658939,-0.054038738438187295,1.833037415863192,1.4461764771857588,33.14465712867754,1.034999847412113,-0.6769585507865976,0.15174989700317454,-0.797905387426816,1.1014051814331651,-0.32307774521182253,0.6265775392181716,-0.8299999237060547,77.57010845151768,43.38070961659298,0.4748276422149962,11,-0.2950000762939453,0.3400001525878906,2.1550002098083496,2.2375001907348633,1.610000610351566,2,0.03783992532216929,1.1403541647147006,25.4950008392334,1.2381006444112803,25.770000457763672,1.7294163053917644,26.11000061035156,0.03783992532216929
6407,2006-11-24,26.13999938964844,26.29999923706055,26.11000061035156,26.25,380200.0,-0.005894682874910684,-1.2353020375190638,-0.18965624969169395,47.7428071350966,39.896066684194615,-0.3526512543863589,0.08275880475098774,1.9431130523112792,1.6346771500434265,31.608390805173904,0.18999862670899148,-0.7210243186370313,0.010999202728275037,-0.9293625750041592,0.9513609804607093,-0.4591816861379421,0.48118009159449215,-0.6749992370605504,63.08405883904859,26.823196762138288,0.470180888866217,11,-0.13999938964844105,0.417500495910641,2.310000896453854,2.3925008773803675,1.7000007629394496,4,0.060635081439556426,-1.750000794728083,26.295000076293945,1.1403541647147006,25.4950008392334,1.2381006444112803,25.770000457763672,0.060635081439556426
6408,2006-11-27,26.09499931335449,26.22500038146973,26.03499984741211,26.065000534057614,975000.0,-0.001721502576307321,-3.222226931717447,-0.2727146622277796,42.245181764293505,40.936686413746926,-0.2544588227434694,0.046252146794483195,1.9386763360059938,1.7109403939037442,31.180684938190705,0.19000053405762074,-0.6703335906626187,0.019249153137202768,-0.7862341276768454,0.824732433951251,-0.3834924872698231,0.42199079354422864,-0.608699150085446,59.15482111227867,26.23974863152315,0.4027416404070243,11,-0.09499931335448863,0.4475011825561559,2.180000782012943,2.43750095367432,1.4899997711181676,0,0.06093122032673115,-1.2353020375190638,26.13999938964844,-1.750000794728083,26.295000076293945,1.1403541647147006,25.4950008392334,0.06093122032673115
6409,2006-11-28,26.34000015258789,26.399999618530273,25.60000038146973,25.9950008392334,1400000.0,0.009388804203110945,2.4408699183323406,11.50044506612411,44.53900916446303,42.01063254861804,-0.43201859987056324,-0.24975162783336913,1.647678227220183,1.4979069068221804,30.934302614250452,0.7999992370605433,-0.555715718090525,0.2885000228881829,-0.4482790359923712,1.025279081768737,-0.07988950655209592,0.6568895523284617,-0.8328259788513179,82.15958321319104,52.41441262362795,0.3683895294402773,11,-0.3400001525878906,0.19499969482421875,1.934999942779541,2.192500114440918,1.2600002288818395,1,0.04878511161610066,-3.222226931717447,26.09499931335449,-1.2353020375190638,26.13999938964844,-1.750000794728083,26.295000076293945,0.04878511161610066
6410,2006-11-29,26.73500061035156,26.76000022888184,26.434999465942386,26.57999992370605,1331400.0,0.014996220784944114,2.170740330669027,0.44927824678376155,62.48010780598807,44.3817531318063,-0.7314998635882368,-0.6580113793522493,1.2095161399488283,1.136617050422771,30.045670954563974,0.42000007629394887,-0.4181524311192213,0.6705004692077594,-0.1058535602448174,1.4468544986603362,0.282323454481471,1.0586774839340478,-1.2073699063568064,97.84486018803767,61.966807584101964,0.38817701472628885,11,-0.6225004196166957,-0.20000076293944957,1.5399994850158727,1.7974996566772496,0.8499984741210973,2,0.034411821780087726,2.4408699183323406,26.34000015258789,-3.222226931717447,26.09499931335449,-1.2353020375190638,26.13999938964844,0.034411821780087726
6411,2006-11-30,27.604999542236328,27.7450008392334,26.71999931335449,26.73500061035156,2387600.0,0.03254157142408709,-1.2777773068282865,5.612871469882506,76.31223202793404,49.05971919724614,-1.4577192154500835,-1.4819127534620158,0.2920352135340636,0.30213737383353845,28.68923261818913,1.0250015258789098,-0.26456304351210846,1.4629994392395034,0.4252011851799473,2.5007976932990594,0.9441003122097271,1.9818985662692796,-2.0280740572460907,93.4731344000256,51.34660198604452,0.5188991270297779,11,-0.9999990463256836,-0.9999990463256836,0.6700005531311035,0.9275007247924805,0.1949996948242223,3,0.0039848075412303174,2.170740330669027,26.73500061035156,2.4408699183323406,26.34000015258789,-3.222226931717447,26.09499931335449,0.0039848075412303174
6412,2006-12-01,27.354999542236328,27.809999465942386,27.17499923706055,27.67499923706055,1304600.0,-0.009056330525109901,1.1525425920537677,-0.3678161927520689,72.69230468268577,52.761538416479624,-1.1157699906196576,-1.2221130745348248,0.4927647033817557,0.5860046420512575,27.174308279166258,0.6350002288818359,-0.12204249809038714,1.166999435424806,0.0008931134236256355,2.3331057574259866,0.5839462744242176,1.7500525964253946,-1.6479895359915027,79.41175962909374,31.596944155479648,0.5830531610005901,12,-0.7174997329711914,-0.7174997329711914,0.8837509155273438,1.1775007247924805,0.850000381469723,4,0.02010605569778856,-1.2777773068282865,27.604999542236328,2.170740330669027,26.73500061035156,2.4408699183323406,26.34000015258789,0.02010605569778856
6413,2006-12-04,27.38500022888184,27.68000030517578,27.35000038146973,27.354999542236328,1052200.0,0.0010967167664979183,-15.500405321637391,-0.09375223517632077,72.6572423904389,56.44642098560928,-1.057052659084615,-1.2301233879475468,0.41556645977649964,0.5899903002667202,26.030282086776403,0.32999992370605113,-0.014000503213672744,1.1430001258850133,-0.14007750942139907,2.4260777611914257,0.5014613082318071,1.7845389435382195,-1.5097510658612094,80.76925732473961,27.03542372045915,0.6415388176532067,12,-0.7475004196167028,-0.7475004196167028,0.6349997520446742,0.9399995803832972,0.6999988555908168,0,0.016614932258652404,1.1525425920537677,27.354999542236328,-1.2777773068282865,27.604999542236328,2.170740330669027,26.73500061035156,0.016614932258652404
6414,2006-12-05,27.354999542236328,27.54999923706055,27.20499992370605,27.45499992370605,865000.0,-0.0010955152965042014,1.3793137467689969,-3.333269756500218,71.99486625882264,59.859487283170715,-0.8700732567530913,-1.2039629311346722,0.3912450318443952,0.6543075904712765,24.92343043560508,0.3449993133544993,0.10637128957795028,1.076249504089354,-0.29171025809533546,2.4442092662740436,0.3922696229970093,1.7602293851816988,-1.3249703549819571,66.90909645774123,7.818580418635612,0.6839798810923443,12,-0.6499996185302699,-0.7174997329711914,0.41500043869018555,0.9700002670288086,0.8299999237060582,1,0.008407952699147625,-15.500405321637391,27.38500022888184,1.1525425920537677,27.354999542236328,-1.2777773068282865,27.604999542236328,0.008407952699147625
6415,2006-12-06,27.51000022888184,27.649999618530273,27.32500076293945,27.354999542236328,509200.0,0.005666265371570889,-2.02326984324121,-1.550000953670769,72.55638504697377,62.580015141855135,-0.7925307692256531,-1.3672369648195755,0.16583967557625456,0.5331168521030527,24.23629566770295,0.32499885559082387,0.20648934250681705,1.192000198364262,-0.2715763511443612,2.6555767478728853,0.46021192360995045,1.9237884731185737,-1.3375734193324256,72.47713806752381,10.421531295826071,0.731788274754312,12,-0.8050003051757812,-0.8725004196167028,0.20374965667724254,0.8149995803832972,0.6199989318847621,2,0.0032715431420970997,1.3793137467689969,27.354999542236328,-15.500405321637391,27.38500022888184,1.1525425920537677,27.354999542236328,0.0032715431420970997
6416,2006-12-07,27.73500061035156,27.895000457763672,27.54999923706055,27.614999771118164,607200.0,0.008178857855242638,-1.7599887085822905,0.7741955331323042,71.9590142555288,65.27070482190317,-0.8848359368795222,-1.530102129660225,-0.1324321833347959,0.3492463609122787,22.94493130996271,0.3850002288818324,0.3481790757513288,1.327750587463374,-0.2542483786576959,2.9097495535844438,0.536751104402839,2.118750070523909,-1.4315679882907055,77.77783664646233,15.239261639892916,0.7909994830605351,12,-0.9875001907348597,-1.0550003051757777,-0.06500101089477184,0.5849990844726598,0.2099990844726598,3,-0.00540838372373853,-2.02326984324121,27.51000022888184,1.3793137467689969,27.354999542236328,-15.500405321637391,27.38500022888184,-0.00540838372373853
6417,2006-12-08,27.684999465942386,27.78000068664551,27.34000015258789,27.649999618530273,697200.0,-0.0018028174980645462,2.9110760727666376,0.291663355320709,70.3751279995066,68.3962544035935,-0.6622743421932356,-1.3911520388764735,-0.159889715260924,0.4364325601754935,21.148445395896776,0.44000053405762074,0.5160178935849373,1.175999450683598,-0.46171896912233734,2.8137178704895334,0.35714024078063034,1.9948586605865657,-1.222410060311251,69.56509720559887,6.323476718885992,0.8188592099029675,12,-0.9374990463256871,-1.0049991607666051,-0.18999910354614613,0.46750068664550426,0.7749996185302699,4,0.00415386575172727,-1.7599887085822905,27.73500061035156,-2.02326984324121,27.51000022888184,1.3793137467689969,27.354999542236328,0.00415386575172727
6418,2006-12-11,27.739999771118164,27.8700008392334,27.584999084472656,27.649999618530273,486600.0,0.0019866464235782644,-1.5909106672215287,2.571444141689112,77.51392815909615,72.06013429188607,-0.513379513606619,-1.3454069053555173,-0.29104997389145026,0.41396566376273825,19.188034235530647,0.2850017547607422,0.6130707759363645,1.123249721527099,-0.5418381685556071,2.788337611609805,0.2907057764857477,1.95579366656845,-1.1341692602737758,77.5361497571589,9.241457738426888,0.8325439450413525,12,-0.5749998092651367,-1.0599994659423828,-0.3137502670288086,0.3474998474121094,1.1599998474121094,0,0.016762803043424146,2.9110760727666376,27.684999465942386,-1.7599887085822905,27.73500061035156,-2.02326984324121,27.51000022888184,0.016762803043424146
6419,2006-12-12,28.01000022888184,28.05500030517578,27.614999771118164,27.774999618530273,1089000.0,0.009733253784839135,1.707689237883963,2.6111134658585566,85.17477159862821,74.58176360217942,-0.5828737760828275,-1.5043002666699365,-0.6288732140531046,0.17815944235830017,17.29273950040381,0.4400005340576172,0.7416858752574278,1.2737502098083517,-0.4326767255833772,2.9801771452000807,0.42053674211248904,2.1269636775042144,-1.275252723345524,93.8356021216006,16.54389445996256,0.8532134676958637,12,-0.6225004196167028,-1.2500000000000036,-0.583750724792484,0.07749938964843395,0.7399997711181605,1,0.0026775742584066453,-1.5909106672215287,27.739999771118164,2.9110760727666376,27.684999465942386,-1.7599887085822905,27.73500061035156,0.0026775742584066453
6420,2006-12-13,27.190000534057614,27.79999923706055,27.045000076293945,27.5,2230200.0,-0.029275247701665563,-1.5166622691712377,-1.3191432374521086,62.44783315948799,73.04127483901875,0.3447044358831697,-0.5921927278685395,0.1217258365705085,1.024179972265106,14.911938072851367,0.9650001525878942,0.8898674435801794,0.37600049972533967,-1.2593799221170592,2.0113809215677385,-0.44168971119585976,1.193690710646539,-0.29682269256456095,14.356477713296886,-60.301679420160625,0.8176902109211988,12,0.35999965667724965,-0.4300003051757777,0.1774988174438512,0.8974990844726598,1.8249988555908274,2,0.03659429615083898,1.707689237883963,28.01000022888184,-1.5909106672215287,27.739999771118164,2.9110760727666376,27.684999465942386,0.03659429615083898
6421,2006-12-14,26.98500061035156,27.524999618530273,26.934999465942386,27.190000534057614,861600.0,-0.0075395336402909185,-2.8688253944432467,0.6612912157214944,61.59122400880766,71.80782143081008,0.5056871322673615,-0.30227297632931993,0.2491599813818901,1.2534744594461067,13.096173635762836,0.5900001525878871,1.018560348982021,0.10725049972533895,-1.444174651197379,1.6586756506480569,-0.66846207573602,0.8829630751866979,1.0699996948242223,4.464384548443444,-68.69770762642325,0.7757125754613593,12,0.5099992752075231,-0.225000381469723,0.35874891281128285,1.1024990081787145,1.5599994659423864,3,0.042430925496285354,-1.5166622691712377,27.190000534057614,1.707689237883963,28.01000022888184,-1.5909106672215287,27.739999771118164,0.042430925496285354
6422,2006-12-15,26.93000030517578,27.15999984741211,26.90500068664551,26.98500061035156,1064800.0,-0.0020381806163338734,-3.8571480472300523,0.2682942714390545,61.422708118615574,70.55953984505193,0.5521230406083859,-0.18509198733153198,0.21500719583467998,1.3329356751522887,11.900783346539477,0.254999160766598,1.0521399651392755,0.006750202178956499,-1.491210560751707,1.50471096510962,-0.7422301792863735,0.7557305836442865,1.102599983215331,2.173880593301419,-69.75439508467093,0.7489803814653315,12,0.5500001907348633,-0.1700000762939453,0.41374921798706055,1.1574993133544922,1.6350002288818324,4,0.037690285114974964,-2.8688253944432467,26.98500061035156,-1.5166622691712377,27.190000534057614,1.707689237883963,28.01000022888184,0.037690285114974964
6423,2006-12-18,27.01000022888184,27.045000076293945,26.854999542236328,26.88999938964844,510400.0,0.0029706618195128875,1.0000000000000748,-2.1818213344431983,59.598845098856884,69.18220416061129,0.461910118875025,-0.20470436973979034,0.06444957141516028,1.2833793474853508,11.046577989498827,0.1900005340576172,0.9495281022267363,0.041750144958498936,-1.406596390048314,1.490096679965312,-0.6824231225449076,0.7659234124619054,0.977496075439447,12.916715674899287,-55.33312345720915,0.724173267503406,12,0.4449996948242152,-0.25000000000000355,0.101249217987057,0.9124994277954066,1.625,0,0.053683777982361125,-3.8571480472300523,26.93000030517578,-2.8688253944432467,26.98500061035156,-1.5166622691712377,27.190000534057614,0.053683777982361125
6424,2006-12-19,27.22500038146973,27.30500030517578,26.940000534057614,26.959999084472656,572000.0,0.007960020391188039,-1.3934536949601632,2.2083286974489686,57.40180189524584,67.49836158819707,0.2531519673675753,-0.3215991072994768,-0.20539645662990935,1.0645358134531229,9.78162263090188,0.3649997711181676,0.8778035306778129,0.18400030136108825,-1.1527970352266799,1.5207976379488564,-0.4843983669327976,0.8523989696549741,0.6945461171264604,39.15354060534646,-24.305432384466094,0.6683986682938844,12,0.22999954223632457,-0.4650001525878942,-0.26750040054321644,0.6324996948242152,1.3349990844726562,1,0.06152430536605635,1.0000000000000748,27.01000022888184,-3.8571480472300523,26.93000030517578,-2.8688253944432467,26.98500061035156,0.06152430536605635
6425,2006-12-20,27.53000068664551,27.645000457763672,27.18000030517578,27.20000076293945,613200.0,0.011202949528087869,-1.5135086371767181,1.2452766361732397,48.633902942870726,64.90668255345729,-0.054437614410971946,-0.49152618055381225,-0.5534803450655943,0.7597419138348513,8.337498016680506,0.4650001525878906,0.8090377252651599,0.3872506141662626,-0.7487928928973737,1.523294121229899,-0.18077113936555733,0.9552723676980825,0.3256729945690857,85.44308381701107,24.71572624865039,0.5680217535318184,12,-0.07500076293945668,-0.7700004577636754,-0.747500896453861,0.32749938964843395,1.4349994659423793,2,0.04431526636126448,-1.3934536949601632,27.22500038146973,1.0000000000000748,27.01000022888184,-3.8571480472300523,26.93000030517578,0.04431526636126448
6426,2006-12-21,27.290000915527344,27.68000030517578,27.25,27.53000068664551,296400.0,-0.008717753909631698,-1.687488451657895,-0.7272722018322062,48.811727211230675,62.51074913253775,0.1294094944465698,-0.18251924848525647,-0.35911288186412804,0.9901718520313594,8.217074866110998,0.43000030517578125,0.7371848831400385,0.09750080108642578,-0.9671293010680877,1.1621309032409393,-0.43481424999083274,0.6298158521636843,0.5056323173485566,52.7273904258123,-5.4036772825690775,0.5323150510772572,12,0.16499900817871094,-0.5300006866455078,-0.5075011253356934,0.5674991607666016,1.7099990844726562,3,0.06320990898683387,-1.5135086371767181,27.53000068664551,-1.3934536949601632,27.22500038146973,1.0000000000000748,27.01000022888184,0.06320990898683387
6427,2006-12-22,27.72500038146973,27.834999084472656,27.13999938964844,27.290000915527344,660200.0,0.01593988462253515,1.122146607378406,-1.8124995032941411,55.414009643642025,60.05520263082062,-0.3344948368183296,-0.519311389916524,-0.8532004327193192,0.5409295226980895,8.178488689400748,0.6949996948242152,0.6564977625113038,0.4532502174377484,-0.5129157604527848,1.4194161953282816,-0.029832771507518174,0.936333206383015,-0.870000839233402,88.77563730775705,32.123961291619246,0.4830829889452673,12,-0.2700004577636754,-0.9650001525878942,-0.9425005912780797,0.1324996948242152,1.1800003051757812,4,0.029576183355880747,-1.687488451657895,27.290000915527344,-1.5135086371767181,27.53000068664551,-1.3934536949601632,27.22500038146973,0.029576183355880747
6428,2006-12-26,27.684999465942386,27.71999931335449,27.47500038146973,27.60000038146973,365200.0,-0.00144277421017025,2.1613014372910033,0.1954004340867719,55.238088318017084,56.72890448853049,-0.3387381079702152,-0.37321919968977824,-0.8663948149024137,0.5673482178393847,8.032081250227534,0.25,0.5591128460548873,0.3337492942810094,-0.4732779610671578,1.1407765496291766,-0.0697643333930742,0.737262921955093,-0.8103999328613334,83.24023894108994,26.734113350113127,0.4035136276740831,12,-0.3400001525878942,-0.9249992370605504,-0.902499675750736,0.17250061035155895,2.1800003051757777,1,0.03178620498793183,1.122146607378406,27.72500038146973,-1.687488451657895,27.290000915527344,-1.5135086371767181,27.53000068664551,0.03178620498793183
6429,2006-12-27,27.625,27.96999931335449,27.46999931335449,27.739999771118164,327600.0,-0.002167219328149006,-1.352934840658241,-1.3529530562786105,51.88215528366399,55.5549402801056,-0.3789441606046182,-0.22347229895031262,-0.8567101041935103,0.6069716794447402,7.435967744246609,0.5,0.4675269734463505,0.20949983596801758,-0.4495893032316509,0.8685889751676861,-0.12004473363181845,0.5390444055678536,-0.7311924758911132,58.433813847352425,3.784829671400928,0.3295445695998351,12,-0.21250057220458984,-0.8649997711181641,-0.8787498474121094,0.2325000762939453,2.0550003051757812,2,0.03656109425816623,2.1613014372910033,27.684999465942386,1.122146607378406,27.72500038146973,-1.687488451657895,27.290000915527344,0.03656109425816623
6430,2006-12-28,27.65500068664551,27.71999931335449,27.53499984741211,27.60000038146973,392400.0,0.001085997706624875,1.000020620257456,-0.47826447514636855,48.60140116641616,54.11162663095099,-0.375540018982889,-0.19079720581190784,-0.8949990466783007,0.5579197727941079,7.444861214010123,0.18499946594237926,0.3421991345911408,0.19350051879883168,-0.38965851782043615,0.7766595554180995,-0.09807899951080401,0.48508003710846737,-0.7181454909668012,62.04835473930272,9.898499137102654,0.2915795183096347,12,-0.2425012588501012,-0.8950004577636754,-0.9962506294250524,0.20249938964843395,2.1849994659423793,3,0.032724597968782465,-1.352934840658241,27.625,2.1613014372910033,27.684999465942386,1.122146607378406,27.72500038146973,0.032724597968782465
6431,2006-12-29,27.71500015258789,27.84499931335449,27.57999992370605,27.60000038146973,393200.0,0.002169570220670991,-2.4193318156646435,2.090893327784649,50.522659893254904,52.90051016146647,-0.35883463725191334,-0.2552183386251414,-0.964855937392759,0.4822978333357,7.860592332385432,0.2649993896484375,0.1553321279040496,0.24799995422363352,-0.3428814319597677,0.8388813404070348,-0.047440738868065324,0.5434406473153324,-0.7368191922021481,69.2772067221408,18.5317488722551,0.2954406930917,12,-0.30250072479248047,-0.8874998092651367,-1.341249942779541,0.1424999237060547,2.0349998474121094,4,0.04510193011430608,1.000020620257456,27.65500068664551,-1.352934840658241,27.625,2.1613014372910033,27.684999465942386,0.04510193011430608
6432,2007-01-03,27.90500068664551,28.149999618530273,27.65999984741211,28.04999923706055,1069200.0,0.006855512646998019,1.8405840368423674,-1.260859469590207,52.745438550390205,52.13902054497018,-0.44252288835605924,-0.4236207275831596,-1.1588407960634086,0.2808943314317993,8.38358434911305,0.48999977111816406,0.12970426041975003,0.41050043106079315,-0.20893803746483286,1.0299388995864192,0.10078119679798192,0.7202196653236044,-0.8871469921410196,63.970761480551374,15.927832746278128,0.3097192342628125,1,-0.36000061035156605,-1.0300006866455114,-1.5875005722045934,-0.04750061035156605,1.9599990844726527,2,0.03924025394769193,-2.4193318156646435,27.71500015258789,1.000020620257456,27.65500068664551,-1.352934840658241,27.625,0.03924025394769193
6433,2007-01-04,27.84000015258789,27.915000915527344,27.61000061035156,27.90500068664551,641200.0,-0.002329350742095726,6.17639403119048,0.4482840267820979,46.9642855926436,50.9792965113477,-0.27648026275092974,-0.3402286712871003,-1.1052708180117463,0.32785080161414726,8.889973934220277,0.3050003051757848,0.1233936256577941,0.3227499008178718,-0.3129631681596905,0.9584629697954341,0.004893366329088877,0.6406064353066547,-0.7542177026418528,54.411863703172045,11.659025281725889,0.3178565344887819,1,-0.19500064849853516,-0.9650001525878906,-1.5612502098083496,0.017499923706054688,2.254999160766598,3,0.038254329318264224,1.8405840368423674,27.90500068664551,-2.4193318156646435,27.71500015258789,1.000020620257456,27.65500068664551,0.038254329318264224
6434,2007-01-05,27.584999084472656,27.76499938964844,27.040000915527344,27.040000915527344,1027400.0,-0.009159521074626475,-1.6605537979113718,-8.384518325067766,58.836646654463074,52.11293470152463,0.03906497156661004,-0.07074000461277308,-0.8629647943583834,0.562982125040925,9.19330276622706,0.7999992370605469,0.11938818857240108,0.0562488555908196,-0.5754143417981012,0.6879120529797405,-0.2595827431036426,0.3720804542852818,0.5650005340576172,49.09899150971116,2.6404310913568096,0.3158315986944605,1,0.010001182556152344,-0.7099990844726562,-1.313748836517334,0.27250099182128906,2.3650016784667933,4,0.08265364373091089,6.17639403119048,27.84000015258789,1.8405840368423674,27.90500068664551,-2.4193318156646435,27.71500015258789,0.08265364373091089
6435,2007-01-08,27.60000038146973,27.739999771118164,27.459999084472656,27.584999084472656,687000.0,0.0005438208263532918,-1.1132023866932494,0.027525408068993274,65.03664061049965,53.91570285699897,0.03915490224886753,-0.0829035084992995,-0.8849457281154152,0.5295933145563474,9.366628211086237,0.2800006866455078,0.12386639435945312,0.06675014495850107,-0.5656325500200481,0.6991328399370502,-0.24944120253077173,0.38294149244777387,0.5277992630004853,50.450461286792006,-1.2655488103697152,0.31619134748927447,1,-0.0050001144409215215,-0.307500839233402,-1.3325004577636754,0.2574996948242152,2.454999923706051,0,0.07536231503469604,-1.6605537979113718,27.584999084472656,6.17639403119048,27.84000015258789,1.8405840368423674,27.90500068664551,0.07536231503469604
6436,2007-01-09,27.584999084472656,27.690000534057614,27.46500015258789,27.625,501000.0,-0.0005435252460048723,1.6470324245484813,-2.6664971392237806,66.33409436834071,55.1290456041877,0.11220148531604224,-0.08402410293048845,-0.8693440330148121,0.5275299135503531,9.19568841839359,0.225000381469723,0.12634250172739314,0.059248924255371094,-0.5665830867250286,0.6850809352357707,-0.25366708123482695,0.37216492974556914,0.5210445854187,49.09899150971116,-8.516785619820716,0.31291600549019943,1,0.010001182556152344,-0.14999961853027344,-1.26124906539917,0.27250099182128906,2.5100002288818324,1,0.08174736787954262,-1.1132023866932494,27.60000038146973,-1.6605537979113718,27.584999084472656,6.17639403119048,27.84000015258789,0.08174736787954262
6437,2007-01-10,27.79999923706055,27.88999938964844,27.26000022888184,27.5,471400.0,0.007794096781714721,1.6249990065882676,-7.499809269502283,68.45787666257543,56.5979109758053,-0.10174037799582081,-0.3056371957828752,-1.0623738722162663,0.29302927241841914,9.219211227728836,0.6299991607666016,0.14843436837283974,0.26849908828735636,-0.3655527227708646,0.9025508993455773,-0.04852681724175412,0.5855249938164668,0.2847235777435273,86.85695103236648,22.612686821862766,0.3170259055291106,1,-0.20499897003174183,-0.29749965667724965,-1.194998741149906,0.057500839233394885,1.3900012969970632,2,0.07014391426097144,1.6470324245484813,27.584999084472656,-1.1132023866932494,27.60000038146973,-1.6605537979113718,27.584999084472656,0.07014391426097144
6438,2007-01-11,28.20499992370605,28.2450008392334,27.84499931335449,27.92499923706055,831400.0,0.01456837042303194,1.2222151580174507,0.9333379957529249,71.02998213809136,58.72544729296389,-0.47519362146939415,-0.7104396648537126,-1.4639400135278073,-0.13602102002867156,9.34992463335281,0.445001602172848,0.2017060053026789,0.650249767303464,-0.04695090123137291,1.3474504358383008,0.3016494330360473,0.9988501015708806,-1.1649990081787074,96.68042173776062,28.053552253489443,0.348600334267418,1,-0.56249904632568,-0.6549997329711879,-1.5675001144409144,-0.3474998474121058,1.0949993133544993,3,0.05885480772566498,1.6249990065882676,27.79999923706055,1.6470324245484813,27.584999084472656,-1.1132023866932494,27.60000038146973,0.05885480772566498
6439,2007-01-12,28.084999084472656,28.274999618530273,27.934999465942386,28.25,324600.0,-0.00425459455975874,2.162789872429484,-0.5892875389132376,62.936988318523454,60.31829030986471,-0.31634720136317185,-0.6161208459977914,-1.3310285622586022,-0.03390636566223293,9.228670748365289,0.3400001525878871,0.19785501619936952,0.5264989852905266,-0.1817310879106131,1.2347290584916664,0.172383948689955,0.8806140218910983,-1.0208981704711917,81.28072430433404,14.17040527018436,0.35411503660057075,1,-0.42749881744384766,-0.5199995040893555,-1.4474992752075195,-0.22749900817871094,1.3050003051757848,4,0.07156846339343836,1.2222151580174507,28.20499992370605,1.6249990065882676,27.79999923706055,1.6470324245484813,27.584999084472656,0.07156846339343836
6440,2007-01-16,28.184999465942386,28.364999771118164,28.09000015258789,28.25,461000.0,0.003560633246558309,-1.1568668516676266,0.3939404448143309,72.31909025961723,62.74011590612717,-0.3724255701219015,-0.6722215061237726,-1.4054068449881356,-0.1501156480609218,10.095013543635917,0.2800006866455078,0.20121816017649508,0.5767494201660206,-0.1616357463493614,1.3151345866814026,0.20755683690832782,0.9459420034237134,-1.0724626037597709,83.71037287386665,14.170134214028195,0.36919258325769116,1,-0.48249912261963246,-0.5749998092651403,-1.5137495994567907,-0.32749938964844105,1.5300006866455043,1,0.06262200924040529,2.162789872429484,28.084999084472656,1.2222151580174507,28.20499992370605,1.6249990065882676,27.79999923706055,0.06262200924040529
6441,2007-01-17,28.1299991607666,28.375,28.03000068664551,28.29999923706055,717400.0,-0.0019514034492796872,1.1562349126498082,2.615364300595872,62.46144239482024,63.819671888841626,-0.28202487002553056,-0.5555245860732825,-1.311355347930828,-0.11859468034911202,10.780837893599934,0.34499931335448863,0.2232935959157274,0.4644991874694817,-0.2475018922651131,1.1765002672040765,0.10849864760218608,0.8204997273367773,-0.9423145240478519,78.02682605147953,10.46865292649872,0.3560005398672971,1,-0.4224987030029297,-0.5149993896484375,-1.4587492942810059,-0.27249908447265625,1.380001068115238,2,0.06843232143049649,-1.1568668516676266,28.184999465942386,2.162789872429484,28.084999084472656,1.2222151580174507,28.20499992370605,0.06843232143049649
6442,2007-01-18,27.94499969482422,28.104999542236328,27.88500022888184,28.104999542236328,519600.0,-0.006576589813781619,1.7499940395297937,0.9411751506243562,57.3446135908351,64.97304166641847,-0.10142028982028961,-0.30628861839412735,-1.1008996320457491,0.043048364210026335,11.327805641577413,0.24499893188476207,0.253485051636428,0.22874975204467773,-0.4026464364985891,0.8601459405879446,-0.08694834222695391,0.5444478463163094,-0.6623298290429673,18.86797205917866,-44.7771268306595,0.31569809427163326,1,-0.23749923706054688,-0.3299999237060547,-1.2312493324279785,-0.08749961853027344,1.5300006866455114,3,0.07693682741132668,1.1562349126498082,28.1299991607666,-1.1568668516676266,28.184999465942386,2.162789872429484,28.084999084472656,0.07693682741132668
6443,2007-01-19,28.459999084472656,28.565000534057614,27.88500022888184,27.920000076293945,872400.0,0.018429035436483554,-1.2295139377452617,-3.374997019764919,68.7639728977217,66.07607791566943,-0.5802427744099106,-0.7452998270854003,-1.5797426784322752,-0.4861629856446825,12.131986917700969,0.6800003051757741,0.2880271384825335,0.6712491989135749,0.04837137172146555,1.2941270261056843,0.35981028531751846,0.9826881125096314,-1.0899428079539035,84.5586172850591,19.417640575771387,0.31143891359605547,1,-0.5474987030029297,-0.7499990463256836,-1.746248722076416,-0.6024990081787109,0.3150005340576172,4,0.02565008689628656,1.7499940395297937,27.94499969482422,1.1562349126498082,28.1299991607666,-1.1568668516676266,28.184999465942386,0.02565008689628656
6444,2007-01-22,28.899999618530273,29.149999618530273,28.739999771118164,29.07500076293945,1411200.0,0.015460314413631604,1.5230848685098566,-0.3240767885841377,73.6242148038872,67.03025282604582,-0.9097656472597322,-1.1103054610887142,-1.9878835214692216,-0.9323727032061377,13.493651693200666,0.6900005340576172,0.3141877064267078,1.0274997711181655,0.2848627790283871,1.7701367632079439,0.6561812750732763,1.3988182671630547,-1.4104489162576357,80.23714461479072,14.097524799543336,0.37131849604488965,1,-0.6949996948242188,-0.8975000381469727,-1.9774994850158691,-1.0424995422363281,0.030000686645507812,0,0.013840817432876573,-1.2295139377452617,28.459999084472656,1.7499940395297937,27.94499969482422,1.1562349126498082,28.1299991607666,0.013840817432876573
6445,2007-01-23,28.75,28.920000076293945,28.540000915527344,28.774999618530273,1184600.0,-0.0051902982875506876,1.4126889937087876,0.14285402883892565,68.99078035232316,67.32544015759943,-0.6475839260753524,-0.9109237622585553,-1.8104953097368295,-0.7812944431997586,14.190839992179411,0.37999916076660156,0.36641966878674737,0.816500186920166,-0.0040198036676208915,1.637020177507953,0.40624019162627434,1.2267601822140577,-1.0611954277764468,68.37946153938933,2.5278049612922047,0.4102599952938927,1,-0.5450000762939453,-0.7475004196166992,-1.6762499809265137,-0.8924999237060547,-0.4249992370605504,1,0.022260848335597938,1.5230848685098566,28.899999618530273,-1.2295139377452617,28.459999084472656,1.7499940395297937,27.94499969482422,0.022260848335597938
6446,2007-01-24,29.01499938964844,29.09499931335449,28.51499938964844,28.75,913000.0,0.009217370074728448,1.72941630539176,-10.600137331197212,69.82137030495035,67.47693945119664,-0.7693066759617402,-1.0962708108578774,-2.019477720107968,-1.0502896636059127,14.959949385588592,0.5799999237060476,0.41528585023850795,0.995249652862551,0.1002669682652062,1.8902323374598957,0.5477583105638786,1.4427409951612233,-1.1508514118680822,89.32803999855278,22.27850591142382,0.4474913422986715,1,-0.5174999237060582,-1.0124998092651403,-1.8599991798400914,-1.274999618530277,-0.6549987792968821,2,0.024125479154384788,1.4126889937087876,28.75,1.5230848685098566,28.899999618530273,-1.2295139377452617,28.459999084472656,0.024125479154384788
6447,2007-01-25,28.545000076293945,28.92499923706055,28.28499984741211,28.920000076293945,986000.0,-0.016198494683483444,2.3246866485013196,-1.415097598894436,60.99842591848693,66.36232209346281,-0.20396455688239712,-0.5920437407891299,-1.488096498572908,-0.5878581158049734,15.322180076013602,0.7299995422363317,0.4447445394284557,0.4842503547668464,-0.428825682757612,1.3973263922913048,0.027712336004618976,0.9407883735290739,-0.5265499016235964,52.17392615466254,-15.793656519822434,0.45653801876222844,1,-0.027500152587890625,-0.5425004959106445,-1.4175000190734863,-0.8524999618530273,0.23500061035156605,3,0.03380627605565523,1.72941630539176,29.01499938964844,1.4126889937087876,28.75,1.5230848685098566,28.899999618530273,0.03380627605565523
6448,2007-01-26,28.565000534057614,28.63999938964844,28.354999542236328,28.53499984741211,802400.0,0.0007006641341815723,2.1666931578556117,-0.08000183105467802,66.49832352580397,66.75802600538287,-0.18721645929529984,-0.5720665689715609,-1.4431215970241347,-0.6099580338845882,15.703986163054065,0.2849998474121129,0.4796351861937609,0.4602507591247509,-0.46135799703601776,1.3818595152855195,-0.0005536189556316629,0.9210551372051334,-0.41076442612407504,32.370030142731046,-36.41521006412081,0.46080437808038427,1,-0.04750061035155895,-0.5625009536743129,-1.4450001716613734,-0.8725004196166957,0.7449989318847727,4,0.03185716192538268,2.3246866485013196,28.545000076293945,1.72941630539176,29.01499938964844,1.4126889937087876,28.75,0.03185716192538268
6449,2007-01-29,28.63500022888184,28.774999618530273,28.479999542236328,28.60000038146973,271800.0,0.0024505406446873046,-1.1454431960049383,1.1666348782505038,67.10742686503914,66.1789522948742,-0.19108893817678307,-0.5929191880376443,-1.4471212626197065,-0.6861422709560543,15.772253674922105,0.2950000762939453,0.49767952801059323,0.4797504425048871,-0.4418583906662761,1.4013592756760502,0.018946025919305498,0.9405548590904687,-0.3612724996766943,43.20995212787313,-26.742220691549043,0.460804416585582,1,-0.1175003051757848,-0.5900001525878942,-1.5275001525878942,-0.9425001144409215,0.6000003814697195,0,0.004889100350250031,2.1666931578556117,28.565000534057614,2.3246866485013196,28.545000076293945,1.72941630539176,29.01499938964844,0.004889100350250031
6450,2007-01-30,28.559999465942386,28.80500030517578,28.479999542236328,28.73500061035156,502800.0,-0.002619198964203484,1.0634934090620098,-5.000054495912604,65.80227014601567,66.55015537834035,-0.06403428242599318,-0.4707789376201994,-1.3061147573809286,-0.6335526139730057,15.86177121591637,0.3250007629394531,0.4747868797822079,0.3594997406005902,-0.5474437089624864,1.2664431901636668,-0.09397198418094632,0.8129714653821267,-0.20499992370605824,33.95059257358073,-37.04321502410695,0.4534717247815381,1,-0.04249954223633168,-0.46499919891357777,-1.452499389648441,-0.8674993515014684,0.6499996185302699,1,0.012955211700007796,-1.1454431960049383,28.63500022888184,2.1666931578556117,28.565000534057614,2.3246866485013196,28.545000076293945,0.012955211700007796
6451,2007-01-31,28.96500015258789,29.0049991607666,28.420000076293945,28.524999618530273,955400.0,0.014180696576288954,1.250002750991274,-2.51427232400747,67.78626523257404,67.71033889408912,-0.37787121477243346,-0.8193391361212043,-1.6414604701328308,-1.0467816549735254,15.863029095622593,0.5849990844726562,0.4997013393469203,0.7020004272460945,-0.23582702478453044,1.6398278792767194,0.233086701230782,1.170914153261407,0.1849994659423828,94.44457689933692,24.405733380706025,0.4689137260153118,1,-0.44750022888183594,-0.869999885559082,-1.8575000762939453,-1.6225004196166992,0.1350002288818395,2,-0.02209561147166994,1.0634934090620098,28.559999465942386,-1.1454431960049383,28.63500022888184,2.1666931578556117,28.565000534057614,-0.02209561147166994
6452,2007-02-01,29.0,29.145000457763672,28.790000915527344,29.0,811400.0,0.0012083496367245594,1.4482649759280208,0.0,63.68330272603062,67.14581998612344,-0.27656517080482956,-0.8096071932258013,-1.6149563075090612,-1.089171347303246,15.459504198941193,0.3549995422363281,0.5010572902446029,0.6822503089904792,-0.2946164852248039,1.6591171032057623,0.19381691188283767,1.1706837060981208,-0.5799999237060547,81.6455329463915,14.35799911251162,0.48843339710764117,2,-0.2825002670288086,-0.9049997329711914,-1.8924999237060547,-1.6575002670288086,-0.26000022888183594,3,-0.0220689444706359,1.250002750991274,28.96500015258789,1.0634934090620098,28.559999465942386,-1.1454431960049383,28.63500022888184,-0.0220689444706359
6453,2007-02-02,28.90500068664551,29.0,28.84000015258789,29.0,346800.0,-0.003275838391534114,2.368442186841207,-100.0,64.23614307503101,66.10270090513943,-0.12494321967312061,-0.6648151947311831,-1.4611902228052607,-0.9988362317908717,15.162720301352254,0.15999984741210938,0.5390486577038693,0.5340009689331104,-0.4493000545617072,1.517301992427928,0.04235045718570163,1.0256514806805193,-0.48500061035156605,66.89660071190156,1.3221416949190115,0.4916505117474083,2,-0.19000053405762074,-0.8100004196167028,-1.797500610351566,-1.56250095367432,-0.7100009918212926,4,-0.004324511227489891,1.4482649759280208,29.0,1.250002750991274,28.96500015258789,1.0634934090620098,28.559999465942386,-0.004324511227489891
6454,2007-02-05,29.864999771118164,30.32500076293945,29.3799991607666,29.5,2301200.0,0.03321221455345569,-2.1239647535427615,-3.842130624209592,72.45990995677347,66.48815975007835,-1.0433847780752146,-1.5233470827589102,-2.339094721079423,-1.9690616816091335,16.745603093760664,1.4200000762939382,0.6315981178108956,1.380000019073485,0.26107165055615056,2.4989283875908193,0.820535834814816,1.9394642033321539,-1.4304996871948248,75.85297501224021,12.053226521559488,0.5594641842586677,2,-0.5599994659423828,-1.1824989318847656,-2.8125,-2.5225000381469727,-1.5249996185302734,0,-0.018583636679364912,2.368442186841207,28.90500068664551,1.4482649759280208,29.0,1.250002750991274,28.96500015258789,-0.018583636679364912
6455,2007-02-06,29.68000030517578,29.8700008392334,29.59499931335449,29.864999771118164,630200.0,-0.006194524271227131,1.820505296516953,-0.5068481697280067,70.02586997589445,66.51088193573881,-0.7963346628706631,-1.2380024624746824,-2.0635923503632334,-1.7940311181411346,18.414026839148,0.2750015258789098,0.6541362867152287,1.0910005569458008,-0.06753624689735105,2.2495373607889526,0.5117321550242266,1.670268958867375,-1.169880194091796,66.14172045788378,3.970516306082189,0.5792684019215755,2,-0.375,-0.9974994659423828,-2.593750476837158,-2.4099998474121094,-0.9850006103515625,1,-0.01499325101915916,-2.1239647535427615,29.864999771118164,2.368442186841207,28.90500068664551,1.4482649759280208,29.0,-0.01499325101915916
6456,2007-02-07,29.84000015258789,29.85000038146973,29.53499984741211,29.76499938964844,411000.0,0.005390830382983713,5.6315049791193985,-0.40541069974119925,74.64241529530936,68.02688075538573,-0.9241896901513265,-1.2863532552631085,-2.1551544192365064,-1.9604562664862186,20.11309289834849,0.31500053405762074,0.6254662407876914,1.1382503509521484,-0.04747340633696595,2.323974108241263,0.545388472307593,1.7311122295967039,-1.2572848154296885,68.40386589163292,0.7239019528155239,0.5928618786445565,2,-0.5,-1.1574993133544922,-2.7537503242492676,-2.5924997329711914,-1.1599998474121094,2,-0.02111263622297932,1.820505296516953,29.68000030517578,-2.1239647535427615,29.864999771118164,2.368442186841207,28.90500068664551,-0.02111263622297932
6457,2007-02-08,29.75,29.84000015258789,29.6299991607666,29.84000015258789,235800.0,-0.003016090888997014,3.666680795151104,-1.1999898275774945,68.859672605105,68.28925287530808,-0.7211180810610358,-1.099126264235771,-1.99135435910096,-1.8743564031240538,22.363955796138825,0.21000099182128906,0.6209440420203762,0.9507501602172859,-0.24342589880590992,2.1449262192404817,0.3536621307056862,1.5478381897288855,-1.0975932458105468,61.27942581765512,-4.089298501367772,0.597088029511598,2,-0.3774995803833008,-1.0674991607666016,-2.630000114440918,-2.989999771118164,-0.18000030517578125,3,-0.02184872667328641,5.6315049791193985,29.84000015258789,1.820505296516953,29.68000030517578,-2.1239647535427615,29.864999771118164,-0.02184872667328641
6458,2007-02-09,29.864999771118164,29.93000030517578,29.670000076293945,29.73500061035156,653000.0,0.003865538524980394,1.0,-1.4444326707074526,65.58967627428868,68.12061392078024,-0.7066300247206811,-1.1419340843715453,-2.0282456121515295,-1.9941442100804636,24.077616306169602,0.26000022888183594,0.5967405344367336,0.9827499389648438,-0.2669808247513572,2.2324807026810447,0.3578845571067433,1.6076153208229442,-1.1456892565787093,51.322728896585744,-11.66270672502992,0.6248653818581006,2,-0.49249935150146484,-1.1824989318847656,-2.6549997329711914,-3.057499885559082,-0.03999900817871449,4,-0.037669513096329044,3.666680795151104,29.75,5.6315049791193985,29.84000015258789,1.820505296516953,29.68000030517578,-0.037669513096329044
6459,2007-02-12,30.09499931335449,30.19499969482422,29.84499931335449,29.940000534057614,980000.0,0.00770130734970742,-1.0289805395842753,1.192305999383743,71.181109362957,68.71826272266263,-0.7909233167377181,-1.279214524242171,-2.1837519108306047,-2.226844615868604,25.925189570804065,0.3500003814697301,0.6428293790968702,1.112249469757078,-0.18971872994509908,2.414217669459255,0.46126536990598765,1.7632335696081682,-1.3114611888790328,84.84842354709076,21.613973008298913,0.650984099851089,2,-0.7224988937377894,-1.4124984741210902,-2.834999561309811,-3.2874994277954066,-0.4899997711181605,0,-0.06313339963052123,1.0,29.864999771118164,3.666680795151104,29.75,5.6315049791193985,29.84000015258789,-0.06313339963052123
6460,2007-02-13,29.95000076293945,30.125,29.809999465942386,30.07999992370605,633600.0,-0.004818028035332045,1.8636501564896493,-0.8387108682811577,65.30282237974941,68.44232462790433,-0.4783181115579751,-1.04898889207578,-1.9771431169643527,-2.085816680829705,27.662049904530917,0.31500053405761363,0.6746414658900086,0.8790008544921832,-0.43451053939736184,2.1925122483817283,0.22224515754741248,1.535756551436954,-1.104804132925434,62.87894113227123,2.8234928895258165,0.6567556969447721,2,-0.39249992370605113,-1.157500267028805,-2.7150006294250453,-3.1425008773803675,-0.6200008392333984,1,-0.05375627944369854,-1.0289805395842753,30.09499931335449,1.0,29.864999771118164,3.666680795151104,29.75,-0.05375627944369854
6461,2007-02-14,30.05500030517578,30.065000534057614,29.795000076293945,29.93000030517578,618600.0,0.0035058276982169456,2.7241324879641438,-0.9615446689261558,78.06695298202631,70.04050798968163,-0.4609108436040863,-1.056547499030163,-2.046088999061773,-2.2009227853795146,29.626845303147398,0.2700004577636683,0.708016861377498,0.8877503395080559,-0.41752041419513475,2.1930210932112466,0.2351149626564606,1.5403857163596513,-1.1506115098447474,75.22137038649936,13.583657376334912,0.6526353768515957,2,-0.4724998474121094,-1.2624998092651367,-2.611250400543213,-3.247500419616699,-1.0349998474121094,2,-0.04525039416211074,1.8636501564896493,29.95000076293945,-1.0289805395842753,30.09499931335449,1.0,29.864999771118164,-0.04525039416211074
6462,2007-02-15,30.09499931335449,30.32500076293945,30.020000457763672,30.05500030517578,875000.0,0.0013308603484465387,-4.545525480744157,0.3199920654296591,78.22880903817386,71.59524865225306,-0.3679427475748156,-0.9773230981704266,-2.0407667264870035,-2.2498604942128395,32.161847496980585,0.3050003051757777,0.7605876371841305,0.8202493667602511,-0.4133524607367214,2.0538511942572235,0.20344845301176662,1.4370502805087355,-1.1337860393191193,64.88531168373552,-0.4357887043398847,0.6168009137484858,2,-0.2424993515014613,-1.302498817443844,-2.579999446868893,-3.2874994277954066,-1.1399993896484375,3,-0.047017745155781054,2.7241324879641438,30.05500030517578,1.8636501564896493,29.95000076293945,-1.0289805395842753,30.09499931335449,-0.047017745155781054
6463,2007-02-16,29.190000534057614,30.25,28.32999992370605,30.1200008392334,5052200.0,-0.030071400563059236,2.2268946084481276,-23.250584140005014,57.82794342832601,69.96947459353667,0.6500996446637295,-0.015631769548424046,-1.100995564459037,-1.357796493754062,32.52828023063555,1.9200000762939489,0.7558143061825291,-0.1212494850158734,-1.29509986251594,1.0526008924841932,-0.7081746737659067,0.4656757037341599,1.135000228881836,43.10778188354183,-23.977083248225114,0.5869251887500334,2,0.13749980926513672,-0.10500049591064453,-1.641250610351559,-2.3825006484985316,-0.6450004577636683,4,0.013018127914154576,-4.545525480744157,30.09499931335449,2.7241324879641438,30.05500030517578,1.8636501564896493,29.95000076293945,0.013018127914154576
6464,2007-02-20,29.29999923706055,29.48500061035156,28.65999984741211,29.0,1988200.0,0.0037683693384862327,1.46268155343124,-0.32257971894304466,60.335214579846976,68.89273510508696,0.5045903307567059,-0.09921374473467992,-1.173259599216962,-1.4830957465756178,31.99968104182943,0.8250007629394496,0.7778614202065874,-0.03125076293945028,-1.1891201374467109,1.1266186115678103,-0.6101854501930788,0.5476839243141782,1.0250015258788991,48.6214990128642,-21.7187894110887,0.5789346872536296,2,0.027501106262199926,-0.1949987411499059,-1.7037487030029332,-2.444998741149906,-0.9599990844726598,1,0.017918141281547895,2.2268946084481276,29.190000534057614,-4.545525480744157,30.09499931335449,2.7241324879641438,30.05500030517578,0.017918141281547895
6465,2007-02-21,29.38999938964844,29.6200008392334,29.25,29.29999923706055,997400.0,0.003071677642709769,-2.8947738269719667,0.30000127156898543,56.50842740606947,66.87784756183808,0.41250700156742326,-0.14630972399231723,-1.2286981667141816,-1.5963313308790283,32.0129706509001,0.37000083923339844,0.8131584461643442,0.026749420166019888,-1.0983949717233266,1.1518938120553663,-0.5358227757786516,0.5893216161106913,0.8951013565063413,53.13278295911428,-13.573603082748278,0.5625721959446731,2,-0.0624990463256907,-0.2849988937377965,-1.7787494659423864,-2.519999504089359,-0.649999618530277,2,0.007315418749672231,1.46268155343124,29.29999923706055,2.2268946084481276,29.190000534057614,-4.545525480744157,30.09499931335449,0.007315418749672231
6466,2007-02-22,29.71500015258789,30.05500030517578,29.334999084472656,29.334999084472656,1225000.0,0.011058209244261485,-2.7894694574110326,4.222226931717035,60.056281655077704,65.89969301183504,0.07589106794824474,-0.43867015188192937,-1.5219017668327943,-1.9449094462346181,31.99596171962525,0.720001220703125,0.7323674744991742,0.3167501449584975,-0.806329428442428,1.439829718359423,-0.24478964174196705,0.8782899316589621,0.5309985771179164,69.4235411657291,4.41655223587621,0.5615397867004632,2,-0.38749980926514027,-0.6099996566772461,-2.0587501525878906,-2.8000001907348633,-1.085000991821289,3,-0.012956426952880573,-2.8947738269719667,29.38999938964844,1.46268155343124,29.29999923706055,2.2268946084481276,29.190000534057614,-0.012956426952880573
6467,2007-02-23,29.51000022888184,29.790000915527344,29.17499923706055,29.67499923706055,688800.0,-0.006898870020305092,2.113913904246881,-0.43420669577874815,58.253760580209764,65.0845912680485,0.2718553405928361,-0.1661886029787567,-1.285219275765595,-1.7659561746330503,32.43152869657075,0.6150016784667933,0.665246055931938,0.06350021362305114,-0.9857203603275337,1.112720787573636,-0.4611100733522413,0.5881105005983436,0.6976785247039707,61.458346785770246,-3.172902016669255,0.5246102869752929,2,-0.18249988555908914,-0.40499973297119496,-1.8487501144409215,-2.590000152587894,-0.7950000762939489,4,-0.016604532948752637,-2.7894694574110326,29.71500015258789,-2.8947738269719667,29.38999938964844,1.46268155343124,29.29999923706055,-0.016604532948752637
6468,2007-02-26,29.47500038146973,29.54999923706055,29.32500076293945,29.51000022888184,630000.0,-0.0011860334510555015,2.9130896304651936,0.21212156241691424,42.88320735987576,61.940379934372814,0.27459230512627997,-0.06273475270139883,-1.220063431869864,-1.7563532369494652,32.89063425418235,0.22499847412110086,0.5599265074375239,-0.016999626159662995,-0.9807061833982793,0.9467069310789533,-0.49885290477897115,0.46485365245964516,0.6951247955184847,58.422958180540654,-4.5909966064243335,0.48185327861930877,2,-0.14750003814697976,-0.3699998855590856,-1.8137502670288121,-2.555000305175785,-0.8250007629394567,0,-0.017642084852714457,2.113913904246881,29.51000022888184,-2.7894694574110326,29.71500015258789,-2.8947738269719667,29.38999938964844,-0.017642084852714457
6469,2007-02-27,28.774999618530273,29.125,28.71999931335449,29.125,1103200.0,-0.02374896535640192,1.31428711560157,10.000054495912806,36.09827986792105,58.69543076639188,0.8578748272497734,0.6833267018394835,-0.5061232446032413,-1.0827245714014424,32.87990047179664,0.7550010681152415,0.4763529250011658,-0.7240003585815415,-1.663219519816547,0.21521880265346383,-1.193609939199046,-0.2543907779640371,1.3583230533922972,4.119869986070191,-56.081933121278944,0.4696095806175032,2,0.5525007247924769,0.5300006866455078,-0.9637494087219238,-1.7599992752075195,-0.3400001525878871,1,-0.00799303371973692,2.9130896304651936,29.47500038146973,2.113913904246881,29.51000022888184,-2.7894694574110326,29.71500015258789,-0.00799303371973692
6470,2007-02-28,28.93000030517578,29.13999938964844,28.53499984741211,28.82500076293945,1186200.0,0.00538664426413038,1.3047702089009814,-0.2999983651315353,35.9999859149474,54.021323314494225,0.6067807844594171,0.5875930165713825,-0.6186608992044285,-1.258833311455561,32.92215808648942,0.6049995422363317,0.4021312445965002,-0.5874997138977065,-1.4611277982716118,0.28612837047619877,-1.0243137560846591,-0.15068567171075387,1.1672559117824584,25.986864395082055,-31.806907401011696,0.43681404218695175,2,0.3975000381469691,0.375,-0.8262505531311035,-1.6225004196166992,0.049999237060546875,2,-0.02039405967383745,1.31428711560157,28.774999618530273,2.9130896304651936,29.47500038146973,2.113913904246881,29.51000022888184,-0.02039405967383745
6471,2007-03-01,28.32500076293945,28.8799991607666,27.67499923706055,28.8799991607666,1996600.0,-0.020912531484767793,3.3423546029094755,-5.285722070844542,31.075685101183282,48.78208732149527,1.0511080010475382,1.2039122151342205,0.02925579463724759,-0.6808297273108614,33.05000623775432,1.2550010681152308,0.2635602295612962,-1.1604992866516142,-2.1575097711088134,-0.16348880219441497,-1.6590045288802138,-0.6619940444230146,1.7369103281537477,30.732908275992393,-25.520308981925538,0.4985052422286,3,0.6374988555908239,0.6749992370605504,-0.22125101089477184,-1.0175008773803675,0.5,3,0.014651332639033843,1.3047702089009814,28.93000030517578,1.31428711560157,28.774999618530273,2.9130896304651936,29.47500038146973,0.014651332639033843
6472,2007-03-02,28.36000061035156,28.57500076293945,28.15999984741211,28.34000015258789,1248400.0,0.0012356521260152853,-1.184209205440929,-0.03603696486687379,29.57936313631629,45.64335617793863,0.8315648105621563,1.178952317097533,0.04023775430995613,-0.7475265360006951,32.96122972683273,0.4150009155273402,0.15079383516327383,-1.0934994697570843,-2.1920344542462615,0.0050355147320928495,-1.642766962001673,-0.5442319775124957,1.6064340065803329,36.53340657552045,-19.50311594888148,0.5492674922445886,3,0.5049991607666051,0.639999389648441,-0.11000108718871715,-1.052500724792477,0.2899990081787145,4,0.009520400021306497,3.3423546029094755,28.32500076293945,1.3047702089009814,28.93000030517578,1.31428711560157,28.774999618530273,0.009520400021306497
6473,2007-03-05,28.78000068664551,29.1200008392334,28.63500022888184,29.10000038146973,1630000.0,0.014809593344671912,1.6944432670707748,-15.999618539007228,33.032259080711356,42.60969445581245,0.38810332798251324,0.7895900922367964,-0.3305310632928844,-1.1874429697614453,32.53347186738543,0.7600002288818395,-0.006832155876868029,-0.6672493934631305,-1.7802509663624129,0.44575217943615186,-1.22375017991277,-0.1107486070134911,1.094776515091528,75.42671225207725,22.083161679973465,0.556500786449641,3,0.0849990844726527,0.21999931335448863,-0.5200009346008336,-1.4725008010864293,-0.12000083923340199,0,-0.002258531358819038,-1.184209205440929,28.36000061035156,3.3423546029094755,28.32500076293945,1.3047702089009814,28.93000030517578,-0.002258531358819038
6474,2007-03-06,29.309999465942386,29.34000015258789,28.76000022888184,28.82500076293945,1240600.0,0.01841552351118625,1.1284397890367586,-1.5156223922943264,42.48824136487487,41.051896006790834,-0.15681892672539632,0.22754661869235804,-0.8110560678270851,-1.7272133328231583,30.330001889988413,0.5799999237060511,-0.16839004006578406,-0.10950059890746644,-1.2062029325447092,0.9872017347297763,-0.6578517657260896,0.43885056791115673,0.4767866172075941,98.19815794900015,44.158047251073945,0.5483511668186218,3,-0.4449996948242223,-0.30999946594238637,-1.0499997138977086,-2.0024995803833043,-0.24499893188477273,1,-0.0225179071797329,1.6944432670707748,28.78000068664551,-1.184209205440929,28.36000061035156,3.3423546029094755,28.32500076293945,-0.0225179071797329
6475,2007-03-07,29.23500061035156,29.40500068664551,28.88500022888184,29.229999542236328,775000.0,-0.0025588146351886998,2.014484741264865,0.010311508225209707,40.30732242250655,38.85756720317181,-0.11858981555997872,0.28195377319773485,-0.6962674644395257,-1.6578909214390727,27.971062092983313,0.5200004577636719,-0.21064842970644904,-0.1622494697570822,-1.2547472816740672,0.9302483421599028,-0.7084983757155747,0.3839994362014103,0.46731399895484316,90.17341422836746,37.20928235401408,0.5462489059584934,3,-0.5025005340576136,-0.23500061035155895,-0.953750610351559,-1.927500724792477,-0.06500053405761363,2,-0.027364498980920415,1.1284397890367586,29.309999465942386,1.6944432670707748,28.78000068664551,-1.184209205440929,28.36000061035156,-0.027364498980920415
6476,2007-03-08,29.209999084472656,29.47500038146973,29.01000022888184,29.395000457763672,915000.0,-0.0008551915634320562,1.6956435205660656,-36.992372234961444,39.50177227379138,36.7740129469031,-0.19305812775692743,0.2712440277220196,-0.623209238589645,-1.63820997257913,25.614977111474413,0.4650001525878906,-0.27580157283722784,-0.1557509422302239,-1.230686408528321,0.9191845240678731,-0.6932186753792742,0.3817167909188264,0.41122290994391264,79.84781829864549,27.218806319737944,0.5374677331490486,3,-0.5974998474121058,-0.20999908447265625,-0.9037489891052246,-1.9024991989135742,0.3100013732910156,3,-0.007874000323354724,2.014484741264865,29.23500061035156,1.1284397890367586,29.309999465942386,1.6944432670707748,28.78000068664551,-0.007874000323354724
6477,2007-03-09,29.10000038146973,29.395000457763672,29.07500076293945,29.309999465942386,457800.0,-0.003765789334153058,-1.4615520049296873,1.1351217601088728,48.68420759102865,37.418568528142316,-0.16464860158520978,0.3478858655063881,-0.4794646835666896,-1.5429275965075817,23.131566369912886,0.3199996948242223,-0.334739730877633,-0.23324966430663707,-1.2985304107085476,0.8320310820952734,-0.7658900375075923,0.2993907088943182,0.4433727026525993,55.357150966616864,1.460822154623095,0.532640373200956,3,-0.5250005722045898,-0.10000038146973012,-0.7937502861022985,-1.792500495910648,0.4099998474121094,4,-0.009450158588499402,1.6956435205660656,29.209999084472656,2.014484741264865,29.23500061035156,1.1284397890367586,29.309999465942386,-0.009450158588499402
6478,2007-03-12,28.739999771118164,29.024999618530273,28.540000915527344,29.020000457763672,1290600.0,-0.01237115483272666,2.3448300809639377,1.3333424159854677,42.37057964167829,38.11549072522645,0.08954441255352918,0.652749704078488,-0.08791614701564754,-1.196133842891431,20.70880427056051,0.5599994659423864,-0.45177833675841583,-0.5370002746582045,-1.6028645342187318,0.5288639849023227,-1.0699324044384682,-0.004068144877940938,0.735000610351566,21.390264152636856,-31.80294054977536,0.532932129780263,3,-0.1649999618530238,0.26000022888183594,-0.33374977111816406,-1.432499885559082,0.4500007629394496,0,-0.0031315293425414614,-1.4615520049296873,29.10000038146973,1.6956435205660656,29.209999084472656,2.014484741264865,29.23500061035156,-0.0031315293425414614
6479,2007-03-13,28.19499969482422,28.625,28.15999984741211,28.520000457763672,1273600.0,-0.01896312041176962,-1.3544284238075464,1.1607141640724519,35.51515521425189,38.0616206473714,0.6075050439030001,1.10474926342539,0.4848836149209923,-0.6653286069332793,18.05915015871424,0.5799999237060547,-0.5699860605740525,-0.9870003700256333,-2.0841179786780266,0.11011723862675993,-1.5355591743518318,-0.43844156569943493,1.2080006408691446,2.6615842735905497,-48.45153853538303,0.5485588043261966,3,0.3800001144409215,0.8050003051757812,0.21000051498413086,-0.8874998092651367,1.1049995422363317,1,0.016492291456674524,2.3448300809639377,28.739999771118164,-1.4615520049296873,29.10000038146973,1.6956435205660656,29.209999084472656,0.016492291456674524
6480,2007-03-14,28.34000015258789,28.43000030517578,28.03000068664551,28.26000022888184,879800.0,0.005142772099064441,2.076917433884725,-0.2461530335575087,32.57287571144842,38.22797515962307,0.41349522615601586,0.8779606780553593,0.3689737703151259,-0.8026683590280896,15.438387882904614,0.3999996185302699,-0.6297300762581806,-0.7614998817443848,-1.85761283750535,0.33461307401658047,-1.3095563596248674,-0.21344340386390215,0.9938801391601615,21.453254769032327,-26.21418226035398,0.5480564778804825,3,0.4125003814697301,0.6599998474121094,0.6537504196166992,-0.44499969482421875,1.360000610351559,2,0.025582229271919,-1.3544284238075464,28.19499969482422,2.3448300809639377,28.739999771118164,-1.4615520049296873,29.10000038146973,0.025582229271919
6481,2007-03-15,28.69499969482422,28.79999923706055,28.270000457763672,28.270000457763672,573800.0,0.012526448141317648,-1.4941163798906918,5.312495529647615,40.048831859388095,39.39124946218661,0.13019036925869898,0.4383222012408794,0.04585549430954572,-1.148902990773145,12.483949544352088,0.5299987792968786,-0.6000997175057137,-0.3385003089904792,-1.3511104675205807,0.6741098495396223,-0.84480538825553,0.16780477027457152,0.5725253547363316,48.71788422601443,2.679449908236478,0.5063050792650506,3,0.05750083923340199,0.30500030517578125,0.2987508773803711,-0.7999992370605469,1.0550003051757812,3,0.01655341998680715,2.076917433884725,28.34000015258789,-1.3544284238075464,28.19499969482422,2.3448300809639377,28.739999771118164,0.01655341998680715
6482,2007-03-16,28.68000030517578,28.920000076293945,28.46500015258789,28.70000076293945,605000.0,-0.0005227178884111838,-1.0222184546263722,-0.04705998510020616,40.245395097433956,40.19270901960023,0.21831325592295414,0.3603535586537987,0.08709395639105111,-1.1232208874581353,9.009375577760025,0.4549999237060547,-0.5819445056028378,-0.2827497482299819,-1.1734764740738157,0.6079769776138519,-0.7281131111518988,0.16261361469193503,0.52382371188477,65.32666495420429,19.99329976738872,0.4453633629219172,3,0.07250022888183949,0.31999969482421875,0.3312501907348633,-0.7849998474121094,1.1749992370605469,4,0.02928870793757632,-1.4941163798906918,28.69499969482422,2.076917433884725,28.34000015258789,-1.3544284238075464,28.19499969482422,0.02928870793757632
6483,2007-03-19,29.56999969482422,29.65999984741211,29.0,29.0,1528200.0,0.03103205649156915,-1.3157901781531502,-28.499332443262738,59.32005328951867,42.06291034456065,-0.6122216791383508,-0.5267229324920706,-0.763688015237129,-2.000527071657899,9.29104999573065,0.9799995422363281,-0.46048835786375975,0.588249683380127,-0.33837535900318727,1.5148747257634412,0.12493716218846984,1.051562204571784,-1.8950004577636683,94.47851540331081,42.11713794199729,0.46331252119165756,3,-0.7249994277954102,-0.5699996948242188,-0.5424990653991699,-1.607499122619629,0.31500053405762074,0,-0.0020290654907542116,-1.0222184546263722,28.68000030517578,-1.4941163798906918,28.69499969482422,2.076917433884725,28.34000015258789,-0.0020290654907542116
6484,2007-03-20,29.82500076293945,29.920000076293945,29.25,29.375,991000.0,0.008623641215656397,1.0937522351763107,0.7894754453828691,60.25201484280636,44.27898728014952,-0.878914581589072,-0.7803863532370805,-0.9674792481232437,-2.240265200773777,9.71476817394683,0.6700000762939453,-0.31978963250284664,0.8170006752014132,-0.17502216873650056,1.809023519139327,0.3209892532324581,1.3130120971703683,-2.1103015136718675,94.97357968077614,37.65355249710362,0.4960114219689566,3,-0.850000381469723,-0.8250007629394496,-0.7975001335144007,-1.8625001907348597,0.045000076293948865,1,-0.02129087049918499,-1.3157901781531502,29.56999969482422,-1.0222184546263722,28.68000030517578,-1.4941163798906918,28.69499969482422,-0.02129087049918499
6485,2007-03-21,29.604999542236328,29.90999984741211,29.2450008392334,29.82500076293945,986400.0,-0.007376402852485309,2.410256661058727,-0.48889077268680986,66.08038852408583,47.23216686351557,-0.6715279183994873,-0.5728208111074409,-0.6982524003577808,-2.0032512934230553,9.940750610599936,0.6649990081787109,-0.2183323918866158,0.5862494468688979,-0.42762201934160515,1.600120913079401,0.07931371376364638,1.0931851799741494,-1.802088259887693,80.90905412825478,19.390422691658202,0.5069357331052522,3,-0.6299991607666016,-0.6049995422363281,-0.5774989128112793,-1.6424989700317383,1.034999847412113,2,-0.010302324265894502,1.0937522351763107,29.82500076293945,-1.3157901781531502,29.56999969482422,-1.0222184546263722,28.68000030517578,-0.010302324265894502
6486,2007-03-22,29.32999992370605,29.61000061035156,29.125,29.61000061035156,1378600.0,-0.009288958715839346,2.4642815784633365,1.272723331946199,61.492884729682984,48.65535321225494,-0.4221049199155509,-0.34587660073595927,-0.3757241379359648,-1.7087534470741126,9.448655944797272,0.48500061035155895,-0.2018139591225605,0.3304998397827106,-0.6414644185085656,1.3024640980739868,-0.15548228936292574,0.8164819689283469,-1.4424050895996032,59.450159207906005,-5.012933221193116,0.4859821291456378,3,-0.3549995422363246,-0.32999992370605113,-0.15499925613402965,-1.3674993515014613,1.0300006866455078,3,0.012615098540601943,2.410256661058727,29.604999542236328,1.0937522351763107,29.82500076293945,-1.3157901781531502,29.56999969482422,0.012615098540601943
6487,2007-03-23,29.020000457763672,29.32999992370605,29.0,29.32999992370605,951400.0,-0.010569364703333028,1.1290354336764774,1.1071382347531566,52.91970616612126,49.82747838163749,-0.13929521546453216,-0.07849329399018501,-0.027749469258935733,-1.371519637385461,9.15742006251782,0.32999992370605113,-0.17667390793306126,0.045000362396240945,-0.8970242037902807,0.9870249285827626,-0.4260119206970181,0.5160126454895,-1.0511094139697228,2.1739626201163067,-58.386494212310474,0.4710122830932606,3,-0.04500007629394531,-0.020000457763671875,0.16750001907348633,-0.6400003433227539,1.1999988555908168,4,0.025155049301214927,2.4642815784633365,29.32999992370605,2.410256661058727,29.604999542236328,1.0937522351763107,29.82500076293945,0.025155049301214927
6488,2007-03-26,28.95499992370605,29.07999992370605,28.854999542236328,29.024999618530273,1094400.0,-0.0022398529645863974,1.5000000000000593,0.2258058561856794,45.13032239158978,50.895830290230585,-0.045359722000252845,-0.05738974567353239,0.06219754188325055,-1.2911221101359835,8.761864693374205,0.225000381469723,-0.14786265011876765,0.0059998512268037985,-0.9061495528132184,0.918149255266826,-0.4500748507932073,0.4620745532468149,-0.9080645186121039,9.389702471671523,-44.49269575075256,0.4560747020200108,3,0.020000457763675428,0.007499694824222303,0.3675003051757848,-0.43249988555908203,1.5400009155273473,0,0.031082701464399953,1.1290354336764774,29.020000457763672,2.4642815784633365,29.32999992370605,2.410256661058727,29.604999542236328,0.031082701464399953
6489,2007-03-27,28.545000076293945,28.82999992370605,28.479999542236328,28.82999992370605,851800.0,-0.014159898065702614,1.456144342867887,4.071444141689116,41.3316547393523,51.86902795999769,0.46880906279276857,0.35257218564932913,0.49676255223536003,-0.8626041051237046,9.254578495711154,0.475000381469723,-0.17175486475623103,-0.39250001907348775,-1.3195636791940935,0.534563641047118,-0.8560318491337924,0.07103181098681688,-0.42314208435199774,4.545490922089494,-42.897912787521754,0.4635318300603036,3,0.5500001907348633,0.31999969482421875,0.6612501144409144,0.04500007629394531,1.6800003051757848,1,0.04694342788601835,1.5000000000000593,28.95499992370605,1.1290354336764774,29.020000457763672,2.4642815784633365,29.32999992370605,0.04694342788601835
6490,2007-03-28,28.34000015258789,28.59499931335449,28.270000457763672,28.5049991607666,786400.0,-0.007181640327838079,-1.1311512316533752,0.5789441983108315,39.54328168514256,51.81285571841485,0.7529943911020602,0.5387251564779376,0.7212281978946322,-0.6345015802358418,9.589706716365104,0.32499885559081676,-0.14571086563775282,-0.5679999351501479,-1.5328471625300786,0.39684729222978277,-1.0504235488401115,-0.08557632146018435,-0.1462164772718637,5.2238572278541335,-36.545883058541705,0.48242361368996456,3,0.755000114440918,0.5249996185302734,0.8762502670288086,0.25,2.1599998474121094,2,0.053987321044731695,1.456144342867887,28.545000076293945,1.5000000000000593,28.95499992370605,1.1290354336764774,29.020000457763672,0.053987321044731695
6491,2007-03-29,28.739999771118164,28.78499984741211,28.10000038146973,28.45499992370605,1403600.0,0.014114312504467152,2.653330485026023,-1.727282185256706,45.95505001538733,52.447261820409665,0.40236197892801684,0.18067356687732428,0.34751676834987677,-1.0021318734644709,8.630856692103759,0.6849994659423793,-0.02477058231813345,-0.1887502670288086,-1.117999313324546,0.7404987792669289,-0.6533747901766773,0.27587425611906014,1.1800003051757812,52.03249006782722,11.48652385651178,0.4646245231478679,3,0.2700004577636719,0.125,0.47625064849853516,-0.14999961853027344,1.8500003814697266,3,0.06610993854076685,-1.1311512316533752,28.34000015258789,1.456144342867887,28.545000076293945,1.5000000000000593,28.95499992370605,0.06610993854076685
6492,2007-03-30,28.6299991607666,28.795000076293945,28.40500068664551,28.72500038146973,746400.0,-0.003827439499916263,2.3191351210960023,-0.3333377949699592,48.69046916226538,51.26619691738152,0.5638152341992182,0.3287964913901469,0.48903335467997877,-0.8661404693249111,7.613718820122428,0.38999938964843395,0.10298256042874598,-0.31225080490112234,-1.2141522135582221,0.5896506037559774,-0.763201509229674,0.13869989942742933,1.2536009216308592,54.081533353315116,10.653453763107699,0.4509507043285507,3,0.3800010681152344,0.16750049591064453,0.5862512588500977,-0.03999900817871094,1.6650009155273438,4,0.06042617884375212,2.653330485026023,28.739999771118164,-1.1311512316533752,28.34000015258789,1.456144342867887,28.545000076293945,0.06042617884375212
6493,2007-04-02,28.71500015258789,28.81999969482422,28.434999465942386,28.774999618530273,1031600.0,0.002968948456616438,4.133349439873813,0.631565210407943,56.95187465767189,50.899514674588815,0.38529618154805334,0.2515744941907023,0.4205833392516851,-0.9223168111318216,7.48221363869081,0.3850002288818324,0.17837111385772175,-0.22399978637695384,-1.128826680258534,0.6808271075046264,-0.6764132333177457,0.22841366056383805,1.1329279357910167,84.2465968176002,34.188676340177196,0.45241344694079083,4,0.28999996185302734,0.08249950408935547,0.5012502670288086,-0.125,1.164999008178711,0,0.05241160204663853,2.3191351210960023,28.6299991607666,2.653330485026023,28.739999771118164,-1.1311512316533752,28.34000015258789,0.05241160204663853
6494,2007-04-03,28.649999618530273,28.85000038146973,28.584999084472656,28.79999923706055,533400.0,-0.0022636438694833005,1.1199942017043618,2.5000158947134774,54.23496335130376,49.58335632205747,0.2973660356789871,0.2788932713735335,0.48753608059635667,-0.8336066288293154,7.675760698822779,0.26500129699707387,0.2569797767749762,-0.25600032806396555,-1.1519539404379735,0.6399532843100424,-0.7039771342509695,0.19197647812303842,1.1629699157104518,73.33323160807245,18.8450023537154,0.44797680618700364,4,0.2050008773803711,0.14750003814697266,0.5662508010864258,-0.05999946594238281,1.0799999237060547,1,0.06439794922404873,4.133349439873813,28.71500015258789,2.3191351210960023,28.6299991607666,2.653330485026023,28.739999771118164,0.06439794922404873
6495,2007-04-04,28.434999465942386,28.59499931335449,28.35000038146973,28.59499931335449,682800.0,-0.007504368427594277,2.062489569177264,1.0666683620919126,46.306817412130655,47.8960155089961,0.3676059949824513,0.4541719706402283,0.7068660460661604,-0.5975828816701103,8.13398387239812,0.2999992370605433,0.16352207939596752,-0.4310004234313922,-1.3364902394940223,0.4744893926312379,-0.8837453314627091,0.02174448459992462,1.3437106852429181,44.66654459635417,-10.115719011766913,0.4527449080313155,4,0.28000068664550426,0.36250019073485973,0.8812508583068812,0.15500068664550426,1.3950004577636648,2,0.0629506224422931,1.1199942017043618,28.649999618530273,4.133349439873813,28.71500015258789,2.3191351210960023,28.6299991607666,0.0629506224422931
6496,2007-04-05,28.979999542236328,29.145000457763672,28.45499992370605,28.459999084472656,904600.0,0.019166523176717742,-1.6037815972821803,-3.250005960470306,53.70369149389085,47.98312498985939,-0.2595580379641298,-0.11482997348311841,0.1640749731041602,-1.1058022446831899,8.558353635506199,0.7100009918212855,0.04827001941357878,0.1254996299743638,-0.7673487473663876,1.0183480073151152,-0.32092455869601366,0.5719238186447413,0.7651364135546643,79.24516984997916,24.7310669430516,0.44642418867037625,4,-0.3574991226196289,-0.18249988555908203,0.33625078201293945,-0.3899993896484375,0.6900005340576172,3,0.05244998211778351,2.062489569177264,28.434999465942386,1.1199942017043618,28.649999618530273,4.133349439873813,28.71500015258789,0.05244998211778351
6497,2007-04-09,28.82500076293945,29.1299991607666,28.809999465942386,29.0,1424400.0,-0.0053484741803041524,-2.1219203572758456,-0.3365366980889919,38.76322197263998,47.27566938775386,-0.15100907477997794,0.019510494060252626,0.3346790020193744,-0.9097604944902429,9.00565686793103,0.3199996948242152,-0.08871050145314285,-0.015749168395998936,-0.901117369920982,0.8696190331289841,-0.4584332691584905,0.4269349323664926,0.8872324813651176,59.748469922673785,9.864543805711612,0.4426841007624908,4,-0.20250034332275035,0.149999618530277,0.15624904632568715,-0.23500061035155895,0.9149990081787145,0,0.06123154702280931,-1.6037815972821803,28.979999542236328,2.062489569177264,28.434999465942386,1.1199942017043618,28.649999618530273,0.06123154702280931
6498,2007-04-10,28.649999618530273,28.90999984741211,28.63500022888184,28.8700008392334,657400.0,-0.006071158361743323,-1.1999969482422217,1.257155313351473,31.83925456038743,46.220958256757754,-0.02662158469453857,0.19755192951990352,0.5229288407217716,-0.6932794527613311,8.557481960322587,0.2749996185302699,-0.19984072344835369,-0.18625030517578267,-1.074684188504154,0.7021835781525887,-0.6304672468399701,0.2579666364884048,1.0299889685175962,37.735749467981464,-6.178417341411929,0.4442169416641865,4,-0.02749919891357422,0.3250007629394531,0.2825002670288086,-0.05999946594238281,1.2399997711181676,1,0.05741711970912977,-2.1219203572758456,28.82500076293945,-1.6037815972821803,28.979999542236328,2.062489569177264,28.434999465942386,0.05741711970912977
6499,2007-04-11,28.65999984741211,28.69499969482422,28.38500022888184,28.584999084472656,689800.0,0.00034904813315828065,3.275841203861991,-0.34091066722152863,34.38017821247786,45.647280093128344,-0.02077869853724934,0.23628919936465564,0.5243100244038459,-0.6618793995940138,7.724025682229439,0.30999946594237926,-0.2488241089610277,-0.19950008392333984,-1.040338776786534,0.6413386089398543,-0.6199194303549369,0.22091926250825722,0.9883889755241988,38.99363977265339,-0.23097033238317266,0.42041934643159645,4,-0.037499427795410156,0.3150005340576172,0.27250003814697266,-0.06999969482421875,1.0699996948242188,2,0.04256801534716881,-1.1999969482422217,28.649999618530273,-2.1219203572758456,28.82500076293945,-1.6037815972821803,28.979999542236328,0.04256801534716881
6500,2007-04-12,29.065000534057614,29.149999618530273,28.43000030517578,28.60000038146973,833400.0,0.014131217334325097,1.267720366932795,6.199938965464531,45.80033008288343,45.63008898951679,-0.34880334554514647,-0.11764298380500904,0.13804942243550045,-1.0229439386002,6.610849424820844,0.7199993133544922,-0.2490776970430062,0.1692505836486795,-0.6391741757535705,0.9776753430509295,-0.2349617960524455,0.5734629633498045,0.5524205200493633,88.8889997008073,50.065516130954634,0.40421237970112467,4,-0.31500053405761363,-0.09000015258788707,-0.1325006484985316,-0.475000381469723,0.75,3,0.02287971773471975,3.275841203861991,28.65999984741211,-1.1999969482422217,28.649999618530273,-2.1219203572758456,28.82500076293945,0.02287971773471975
6501,2007-04-13,29.170000076293945,29.20499992370605,28.98500061035156,29.104999542236328,493800.0,0.0036125766491315048,2.259243560943389,0.139786048877333,52.542364114464085,46.058077317538874,-0.4318013781897747,-0.1952422643696643,0.04034006849965621,-1.084148235414137,6.165385736289414,0.2199993133544922,-0.19378015437694174,0.250500106811522,-0.5609957839560451,1.0619959975790891,-0.15524783857226154,0.6562480521953056,0.4170725643602857,95.73172433684759,50.1130071126487,0.4057479453837828,4,-0.3924999237060547,-0.19499969482421875,-0.30375003814697266,-0.5374994277954137,0.9200000762939453,4,0.02262598031148033,1.267720366932795,29.065000534057614,3.275841203861991,28.65999984741211,-1.1999969482422217,28.649999618530273,0.02262598031148033
6502,2007-04-16,29.520000457763672,29.545000076293945,29.1299991607666,29.26499938964844,729600.0,0.011998641774230379,1.7213147559846913,3.9230611226854704,58.732613513687284,46.255937190429485,-0.7177585320247495,-0.5049756519777766,-0.29928110408678776,-1.3928233563677956,6.1139523315150335,0.41500091552734375,-0.09720166672402186,0.5585004806518548,-0.28703980042486776,1.4040407617285773,0.1357303401134935,0.981270621190216,0.037330737706870565,97.84486018803828,45.67531587208507,0.42277014053836104,4,-0.5725002288818359,-0.5450000762939453,-0.7137508392333984,-0.8374996185302734,0.4699993133544922,0,0.005081287811796953,2.259243560943389,29.170000076293945,1.267720366932795,29.065000534057614,3.275841203861991,28.65999984741211,0.005081287811796953
6503,2007-04-17,29.51000022888184,29.71500015258789,29.35000038146973,29.565000534057614,908800.0,-0.0003387611357303921,1.0563393902923688,-0.21568656783398416,67.01938563926066,47.67642855575802,-0.6516568762954016,-0.5267053636269416,-0.27574129268359826,-1.342573521427635,6.449049420652855,0.3649997711181605,-0.056301593258503146,0.5515002250671408,-0.2853306219321965,1.388331072066478,0.13308480156747393,0.9699156485668077,-1.4099998474121094,84.58647101762098,25.30254471981894,0.418415423499668,4,-0.4774999618530309,-0.5349998474121129,-0.7225003242492711,-0.827499389648441,0.6550006866455043,1,0.007793952573786234,1.7213147559846913,29.520000457763672,2.259243560943389,29.170000076293945,1.267720366932795,29.065000534057614,0.007793952573786234
6504,2007-04-18,29.190000534057614,29.545000076293945,29.18000030517578,29.45499992370605,822400.0,-0.010843771343350794,-1.5614032739490138,4.818143986683935,64.40677308584802,49.68753474172662,-0.2760301516251218,-0.2705908222926148,0.023410342370841164,-0.978347548207303,6.311940150425664,0.36499977111816406,-0.026727554910326745,0.26325054168700746,-0.47786746599579644,1.0043685493698113,-0.10730846215439627,0.6338095455284112,-1.0577001571655202,59.14399370649065,-6.689906841319811,0.37055900384140267,4,-0.14000034332275035,-0.21500015258788707,-0.4025006294250453,-0.5074996948242152,0.9200000762939453,2,0.023980775703450252,1.0563393902923688,29.51000022888184,1.7213147559846913,29.520000457763672,2.259243560943389,29.170000076293945,0.023980775703450252
6505,2007-04-19,29.29999923706055,29.40500068664551,28.70499992370605,29.01499938964844,974600.0,0.0037683693384862327,1.8282702177833552,-1.0754735993550988,60.526298806760664,50.445602220934376,-0.2798547955508397,-0.42647664606954194,-0.10062406950600788,-1.0386403820014287,5.8527670766797035,0.7000007629394602,-0.037226659607952683,0.388499259948734,-0.3048688459306952,1.0818673658281632,0.04181520700901942,0.7351833128884486,-1.13604486465454,58.9108097542925,-8.31077405730889,0.346684052939714,4,-0.24999904632568715,-0.32499885559082387,-0.5124993324279821,-0.617498397827152,0.975000381469723,3,0.014675778715785182,-1.5614032739490138,29.190000534057614,1.0563393902923688,29.51000022888184,1.7213147559846913,29.520000457763672,0.014675778715785182
6506,2007-04-20,29.70000076293945,29.95000076293945,29.28000068664551,29.53499984741211,873400.0,0.013651929566365073,1.0150350492754956,0.5789508907657382,68.13560395978145,53.709200219505654,-0.6336149725969662,-0.8404264723127923,-0.5154606999488855,-1.3988791323067744,5.892052511720471,0.6700000762939382,-0.01703394381085488,0.770000743865964,0.01281022044663871,1.5271912672852892,0.39140548215630133,1.1485960055756266,-1.505025474929802,79.91969225065455,10.580095460537962,0.3785952617096632,4,-0.532500267028805,-0.6750001907348597,-0.823750495910641,-1.0174999237060511,0.7899990081787145,4,0.003872046066128787,1.8282702177833552,29.29999923706055,-1.5614032739490138,29.190000534057614,1.0563393902923688,29.51000022888184,0.003872046066128787
6507,2007-04-23,29.75,29.959999084472656,29.57500076293945,29.67499923706055,637000.0,0.001683475952059199,-1.800011097393453,0.45454755629535976,67.75299352221421,57.69961565970863,-0.6019007632072828,-0.8779445340953842,-0.577118495971618,-1.4059462521026553,6.158382345175574,0.3849983215332067,0.06258875545126585,0.783500003814698,-0.057678116726016526,1.6246781243554125,0.3629109435443425,1.2040890640850535,-1.4848236929931602,83.2669940317426,15.159812428902057,0.4205890602703569,4,-0.5775003433227539,-0.7200002670288086,-0.8737497329711914,-1.0674991607666016,0.8549995422363281,0,0.01142857655757612,1.0150350492754956,29.70000076293945,1.8282702177833552,29.29999923706055,-1.5614032739490138,29.190000534057614,0.01142857655757612
6508,2007-04-24,29.854999542236328,29.95000076293945,29.604999542236328,29.834999084472656,679200.0,0.0035293963776916737,2.285680550762098,0.2666700574742001,70.38917013227511,61.70061476190832,-0.5788699369216133,-0.9613501580436186,-0.6965042210935515,-1.4662487316139767,6.692904834797372,0.34500122070312145,0.0754137016181069,0.8434995651245103,-0.08667384494040675,1.7736729751894273,0.3784128600920518,1.3085862701569688,-1.4881338685815386,91.6334970158713,23.18822005553038,0.46508670503245886,4,-0.6599998474121094,-0.8249998092651367,-0.9787492752075195,-1.1724987030029297,1.0400009155273438,1,0.0045218633713541845,-1.800011097393453,29.75,1.0150350492754956,29.70000076293945,1.8282702177833552,29.29999923706055,0.0045218633713541845
6509,2007-04-25,29.88500022888184,29.9950008392334,29.44499969482422,29.854999542236328,947000.0,0.0010048798226598432,3.3999755861237633,1.5000000000001776,76.17329464468918,65.07538860210896,-0.4658160063496801,-0.9336846093131861,-0.7482537990468856,-1.454836094433599,6.75476371786757,0.5500011444091797,0.17084589715757303,0.8065002441406293,-0.17387645388963335,1.7868769421708919,0.31631189512549795,1.2966885931557606,-1.4225465505779766,91.47282695480948,19.192707104428592,0.4901883490151319,4,-0.5349998474121129,-0.837499618530277,-0.9625000953674352,-1.202499389648441,1.4249992370605469,2,0.009369271691519021,2.285680550762098,29.854999542236328,-1.800011097393453,29.75,1.0150350492754956,29.70000076293945,0.009369271691519021
6510,2007-04-26,29.8700008392334,29.8700008392334,29.3799991607666,29.76000022888184,974600.0,-0.0005019036149762623,7.909071993341656,3.666603089833512,69.866102409305,67.00024841264684,-0.36276769625600025,-0.8413191557779811,-0.7509515581215069,-1.4043971964899882,6.44840460184917,0.5050010681152379,0.31544262512690935,0.7150008201599114,-0.2615079156953719,1.6915095560151947,0.22674645223226975,1.203255188087553,-1.2849433880551722,82.51748624841935,10.65910881201853,0.48825436792764154,4,-0.5200004577636719,-0.8225002288818359,-0.8825006484985352,-1.1875,1.6299991607666016,3,0.008034809654338115,3.3999755861237633,29.88500022888184,2.285680550762098,29.854999542236328,-1.800011097393453,29.75,0.008034809654338115
6511,2007-04-27,30.63999938964844,31.2450008392334,30.32999992370605,30.85000038146973,3497800.0,0.025778323695380356,-1.2048216858665162,-1.909089332778533,81.78632080072576,69.56177144454,-1.008357850511743,-1.540666913853439,-1.533449650657591,-2.148010348048892,7.16017093984847,1.375,0.4767410937189638,1.389999389648441,0.23087519890039587,2.5491235803964862,0.8104372942744185,1.9695614850224636,-1.9421464674258004,67.5602731852593,-5.589097873842022,0.5795620953740221,4,-0.6649990081787145,-0.9674987792968786,-1.6524991989135778,-1.9574985504150426,0.8350009918212891,4,-0.011912525404340624,7.909071993341656,29.8700008392334,3.3999755861237633,29.88500022888184,2.285680550762098,29.854999542236328,-0.011912525404340624
6512,2007-04-30,30.36000061035156,30.75,30.20499992370605,30.645000457763672,1841600.0,-0.00913834154290083,1.202025261827528,1.3571357208381565,78.88517943592657,70.88019297750289,-0.666795038033694,-1.1851801958361037,-1.27075122211129,-1.8389946921769145,7.841389684989491,0.5450000762939489,0.5707550374496968,1.0235005378723123,-0.19737122047300204,2.2443722962176267,0.4130646586996569,1.6339364170449677,-1.4074328964278422,52.546947324498326,-24.045896788542244,0.6104358791726568,4,-0.3850002288818324,-0.6874999999999964,-1.3725004196166957,-1.5675001144409144,0.6149997711181712,0,0.004281922205307209,-1.2048216858665162,30.63999938964844,7.909071993341656,29.8700008392334,3.3999755861237633,29.88500022888184,0.004281922205307209
6513,2007-05-01,30.21999931335449,30.45499992370605,30.170000076293945,30.44499969482422,1068200.0,-0.0046113733261696765,1.326521397264365,0.789475445382878,75.24272413982513,72.08418753905589,-0.46431690033247364,-0.9767242113711738,-1.1208585196812386,-1.6709750596803659,8.58280711609126,0.2849998474121058,0.6360841244487325,0.8082492828369112,-0.4366193361917716,2.053117901865594,0.18581497332256802,1.4306835923512544,-1.0381882868998034,45.040182123505886,-34.80883317526373,0.6224343095143421,5,-0.24499893188476207,-0.5474987030029261,-1.2324991226196254,-1.427498817443844,0.6100006103515625,1,0.01273991520945228,1.202025261827528,30.36000061035156,-1.2048216858665162,30.63999938964844,7.909071993341656,29.8700008392334,0.01273991520945228
6514,2007-05-02,30.4950008392334,30.59499931335449,30.170000076293945,30.21999931335449,1104400.0,0.009099984517781934,-1.2666625976562311,-1.2222269317170311,74.15541803166695,73.59853411960103,-0.5975786803405612,-1.1662078381986234,-1.3861152885256445,-1.9155956565012957,9.485414998603034,0.4249992370605433,0.6619895693987701,0.9910007476806655,-0.2891334617925452,2.271134957153876,0.35093364294406015,1.6310678524172708,-1.1068708315008422,59.78555898048472,-18.13839509531752,0.6400671047366061,5,-0.2325000762939453,-0.8225002288818359,-1.5262508392333984,-1.702500343322754,0.7849998474121129,2,0.013116891540322584,1.326521397264365,30.21999931335449,1.202025261827528,30.36000061035156,-1.2048216858665162,30.63999938964844,0.013116891540322584
6515,2007-05-03,30.22500038146973,30.565000534057614,30.184999465942386,30.5,413800.0,-0.008853925244569849,-1.1408423461904253,-0.9999930642252481,66.88000488281241,73.45902311104894,-0.2040234243368424,-0.7960426760713339,-1.1122080046741445,-1.6189507949933102,10.007172272023796,0.38000106811522727,0.6610756843465353,0.6315002441406286,-0.5825322698935516,1.8455327581748087,0.024483987123538498,1.2385165011577186,-0.6511832905870882,5.116303827114824,-67.64052920705741,0.6070162570170906,5,0.08749961853026988,-0.5524997711181676,-1.2450003623962438,-1.2250003814697301,0.9249992370605433,3,0.03589740515397466,-1.2666625976562311,30.4950008392334,1.326521397264365,30.21999931335449,1.202025261827528,30.36000061035156,0.03589740515397466
6516,2007-05-04,30.5,30.51000022888184,30.2450008392334,30.32500076293945,1003400.0,0.00909841571743586,1.7179467115301226,-0.6363617447756126,66.06557028487654,73.27153164023363,-0.3951650553752444,-1.0027399650209148,-1.3905020761848625,-1.8690290157174019,11.055123232679595,0.2849998474121094,0.7033983487631232,0.8304998397827141,-0.4118023474267538,2.072802026992182,0.20934874617798016,1.451650933387448,-0.759064534282281,56.896546054254216,-12.162740813264236,0.621151093604734,5,-0.1875,-0.8274993896484375,-1.5199999809265137,-1.5,0.30500030517578125,4,0.032786885245901676,-1.1408423461904253,30.22500038146973,-1.2666625976562311,30.4950008392334,1.326521397264365,30.21999931335449,0.032786885245901676
6517,2007-05-07,30.59000015258789,30.934999465942386,30.5,30.524999618530273,921200.0,0.002950824675012731,-6.565223160234251,0.37143324250680443,67.25239957319235,72.92300157811331,-0.3950212584488888,-1.0052717873883346,-1.4762100252349306,-1.9325330413406512,12.349825807772666,0.43499946594238637,0.7660318314248897,0.8322500228881822,-0.4082188869510688,2.072718932727433,0.2120155679685567,1.4524844778078077,-0.6986581495186037,54.9020145606859,-11.689499922169844,0.6202344549196248,5,-0.2775001525878906,-0.7924995422363281,-1.6525001525878906,-1.5900001525878906,0.17000007629394887,0,0.02893103054813051,1.7179467115301226,30.5,-1.1408423461904253,30.22500038146973,-1.2666625976562311,30.4950008392334,0.02893103054813051
6518,2007-05-08,30.295000076293945,30.32999992370605,30.040000915527344,30.26000022888184,1160200.0,-0.009643676849376837,4.523814713896764,0.5384547668651702,67.79387608927739,71.99195507195644,-0.03469163009397391,-0.6120960201627597,-1.1791288538053735,-1.6133614532728089,13.580582188310627,0.5499992370605469,0.7661327773798696,0.4549999237060547,-0.6907335611605419,1.6007334085726512,-0.11786681872724358,1.027866666139353,-0.2682921896082462,28.491572488955363,-37.42921840153185,0.5728667424332982,5,0.017499923706054688,-0.4974994659423828,-1.3912501335144043,-1.2950000762939453,0.6299991607666051,1,0.022445958193209936,-6.565223160234251,30.59000015258789,1.7179467115301226,30.5,-1.1408423461904253,30.22500038146973,0.022445958193209936
6519,2007-05-09,29.8799991607666,30.209999084472656,29.32999992370605,30.10000038146973,1798600.0,-0.013698660322898792,3.0000086697935884,-6.285776566758233,58.504393332002024,70.72954295225612,0.4241267384735643,-0.10646816769876466,-0.7442597130007229,-1.1806679795525667,13.949518234225678,0.9650001525878942,0.7572756863183763,-0.021000957489015093,-1.0231175670864658,0.9811156521084357,-0.5220592622877405,0.4800573473097103,1.3650016784667969,34.26787501099258,-31.19545274262454,0.5010583047987257,5,0.407501220703125,-0.08249855041503906,-0.9787492752075195,-0.8799991607666016,1.2600002288818395,2,0.031793868461242436,4.523814713896764,30.295000076293945,-6.565223160234251,30.59000015258789,1.7179467115301226,30.5,0.031793868461242436
6520,2007-05-10,29.729999542236328,30.03000068664551,29.65999984741211,29.809999465942386,580000.0,-0.005020067695558295,-2.3636544913865922,0.3636339991677173,50.47466425230124,67.25047000243117,0.6170702435627433,0.10108881446130269,-0.5807221380069052,-1.0005753678687945,14.521702701583223,0.370000839233402,0.7274522390678158,-0.20425052642822195,-1.1308588044790397,0.7223577516225959,-0.6675546654536291,0.2590536125971852,1.476701278686523,24.922101720536023,-37.11341585892231,0.46330413902540873,5,0.4025001525878906,0.06750106811523438,-0.9037494659423828,-0.7299995422363281,1.1949996948242223,3,0.052135928969899714,3.0000086697935884,29.8799991607666,4.523814713896764,30.295000076293945,-6.565223160234251,30.59000015258789,0.052135928969899714
6521,2007-05-11,29.82999992370605,29.95499992370605,29.54999923706055,29.729999542236328,509800.0,0.00336361866833057,1.3142871156015563,-1.250005960470062,51.24610434560428,64.17946165906203,0.43593115547903594,0.05593711803777879,-0.6462394990004761,-1.0663224845652515,14.959659719322655,0.4050006866455007,0.6825634477713471,-0.1372501373291044,-0.9936039539603314,0.7191036793021226,-0.5654270456447179,0.2909267709865091,1.3391668792724651,31.15265686015849,-27.032423594289032,0.4281769083156127,5,0.3024997711181676,-0.014999389648433947,-1.0737500190734828,-0.8299999237060511,0.895000457763679,4,0.04425074415689867,-2.3636544913865922,29.729999542236328,3.0000086697935884,29.8799991607666,4.523814713896764,30.295000076293945,0.04425074415689867
6522,2007-05-14,29.670000076293945,29.90999984741211,29.545000076293945,29.78499984741211,540400.0,-0.005363722689283423,1.0,-1.1499933243052918,47.16693120286763,61.0599291105112,0.5450826664382511,0.24005868058977597,-0.45403320045485884,-0.8717738197253908,14.836828022311149,0.36499977111816406,0.6698651508249753,-0.3047499656677246,-1.1471243271263951,0.5376243957909459,-0.7259371463970616,0.11643721506161242,1.46238338909912,34.00001525878942,-19.12978359373536,0.421187180729336,5,0.46249961853027344,0.14500045776367188,-0.9600000381469727,-0.6700000762939453,0.8999996185302734,0,0.03825413636546271,1.3142871156015563,29.82999992370605,-2.3636544913865922,29.729999542236328,3.0000086697935884,29.8799991607666,0.03825413636546271
6523,2007-05-15,29.739999771118164,29.96999931335449,29.56999969482422,29.73500061035156,340600.0,0.002359275181807119,-1.3880503538548044,-0.04347104970729376,47.80634728631344,58.13225458324969,0.4468228823759368,0.19834258880784716,-0.5038889436425613,-0.9077442765727746,14.471631318810635,0.3999996185302699,0.5397808945514342,-0.2462502479553237,-1.0679358703112634,0.575435374400616,-0.6570930591332917,0.16459256322264437,1.3563360234411626,46.59093618395549,-1.6189678953514886,0.41084281117796906,5,0.3924999237060547,0.07500076293945312,-0.9412493705749512,-0.7399997711181641,1.024999618530277,1,0.034297258426822186,1.0,29.670000076293945,1.3142871156015563,29.82999992370605,-2.3636544913865922,29.729999542236328,0.034297258426822186
6524,2007-05-16,29.88999938964844,30.0,29.78499984741211,29.899999618530273,416600.0,0.005043699384152278,1.0476108300560394,-2.000381533763606,50.29067655974247,56.28899588068637,0.22571510325452238,0.10906586553364761,-0.6486723360477136,-1.0259298845288356,14.469514120759841,0.26000022888183594,0.4331203777089243,-0.13125057220458558,-0.8650647629154342,0.602563618506263,-0.4981576675600117,0.2356565231508405,1.1710096874938216,71.13378952336029,26.137334156281014,0.36690709535542465,5,0.2425003051757777,-0.07499885559082387,-1.0912489891052282,-0.889999389648441,0.6300010681152308,2,0.03462696114241326,-1.3880503538548044,29.739999771118164,1.0,29.670000076293945,1.3142871156015563,29.82999992370605,0.03462696114241326
6525,2007-05-17,29.729999542236328,29.95000076293945,29.45499992370605,29.67499923706055,1323600.0,-0.005352955860799535,-1.000007706475723,-5.499904634752696,33.922274582540254,52.71751858042678,0.34432432892753084,0.31930281904943314,-0.4827901202444522,-0.839593420964043,15.332240568664412,0.49500083923339844,0.3366194706109802,-0.3127504348754897,-0.9797428520361393,0.3542419822851599,-0.6462466434558145,0.020745773704835102,1.2963893518372096,50.458638538236535,7.972814353744873,0.33349620858032564,5,0.4025001525878906,0.10750102996826172,-0.9312491416931152,-0.7299995422363281,0.7049999237060582,3,0.047426837171960834,1.0476108300560394,29.88999938964844,-1.3880503538548044,29.739999771118164,1.0,29.670000076293945,0.047426837171960834
6526,2007-05-18,29.815000534057614,29.915000915527344,29.684999465942386,29.82500076293945,934400.0,0.002859098322572473,1.4210610851778072,-0.18182133444306903,39.65845844483641,49.65152512172057,0.1697933212567655,0.2565104911819027,-0.5599937458111022,-0.8936640334442956,15.344411440915117,0.23000144958495738,0.2229572391625929,-0.23349943161010955,-0.8899502137054363,0.42295135048521715,-0.5617248226577729,0.0947259594375538,1.1774605806085745,66.05514861568463,23.81579190925175,0.3282253910476641,5,0.0149993896484375,0.15999984741211293,-0.9525003433227504,-0.8150005340576136,0.774999618530277,4,0.03722953825658948,-1.000007706475723,29.729999542236328,1.0476108300560394,29.88999938964844,-1.3880503538548044,29.739999771118164,0.03722953825658948
6527,2007-05-21,30.09000015258789,30.104999542236328,29.690000534057614,29.76000022888184,730400.0,0.009223532235598908,1.3055583518329354,-32.99923707800842,47.65344675506572,47.413699640141495,-0.20516533276444093,0.008736798281539393,-0.8202935841835597,-1.1427658531142484,15.312425129477525,0.4149990081787145,0.1534379678848623,0.024500179290772195,-0.6168382681951279,0.6658386267766723,-0.29616904445217784,0.34516940303372223,0.8692117382590965,97.69240023827201,53.50198591133113,0.32066922374295054,5,-0.32000064849853516,-0.11499977111816406,-1.213749885559082,-1.0900001525878906,0.5550003051757812,0,0.02110336409643465,1.4210610851778072,29.815000534057614,-1.000007706475723,29.729999542236328,1.0476108300560394,29.88999938964844,0.02110336409643465
6528,2007-05-22,29.989999771118164,30.10000038146973,29.8700008392334,30.09000015258789,837000.0,-0.0033233759043741484,2.833298895334808,-0.30303152905817743,40.26973351522348,45.3876263271661,-0.1709570184389051,0.12582051144741868,-0.6948466868303633,-1.0165475499877346,15.278710238023919,0.22999954223633168,0.06001561077517081,-0.0822502136230483,-0.717068855942852,0.5525684286967554,-0.39965953478294836,0.23515910753685176,0.9366278803860055,82.30771713709746,38.43390785123067,0.31740932115990106,5,-0.21000003814697266,-0.0149993896484375,-1.0287494659423828,-0.9899997711181641,0.6750011444091797,1,0.019339777530262614,1.3055583518329354,30.09000015258789,1.4210610851778072,29.815000534057614,-1.000007706475723,29.729999542236328,0.019339777530262614
6529,2007-05-23,30.165000915527344,30.23500061035156,29.90500068664551,29.9950008392334,998600.0,0.005835316630369292,1.1290354336764545,-1.6999942779759294,48.80001159667077,45.20155380987383,-0.33668522158863823,-0.02859416804669479,-0.8242734652763026,-1.163088959707835,15.668650177151743,0.3299999237060476,-0.04990915680204466,0.07875089645385813,-0.5510101460962886,0.7085119390040049,-0.23612962482121702,0.3936314177289333,0.7296941814208644,91.02568805096085,40.50403936336271,0.31488052127507415,5,-0.3200006484985387,-0.1900005340576172,-1.1612505912780762,-1.1650009155273438,0.5849990844726562,2,0.01989055050259414,2.833298895334808,29.989999771118164,1.3055583518329354,30.09000015258789,1.4210610851778072,29.815000534057614,0.01989055050259414
6530,2007-05-24,30.11000061035156,30.26499938964844,30.059999465942386,30.13500022888184,539200.0,-0.0018233152165254563,-2.2799487312512356,-0.14705651359269964,41.44739153640097,44.112807942184574,-0.24821565839333104,0.04775673038804129,-0.7280727711056905,-1.0801388405123191,16.234787865122286,0.2049999237060547,-0.1479376771290788,0.011750602722162995,-0.6097527527649866,0.6332539582093126,-0.2990010750214118,0.3225022804657378,0.7534005831318069,73.2760690197201,22.587529549142545,0.3107516777435751,5,-0.25000095367431285,-0.13500022888183238,-1.097500324249264,-1.110000610351559,0.5550003051757848,3,0.013616733281339055,1.1290354336764545,30.165000915527344,2.833298895334808,29.989999771118164,1.3055583518329354,30.09000015258789,0.013616733281339055
6531,2007-05-25,30.274999618530273,30.32500076293945,30.03499984741211,30.15500068664551,484800.0,0.0054798739566279675,1.6363573311139383,-4.800030518042287,43.312094688665034,43.68449277393984,-0.3838155152674787,-0.15387863969086268,-0.8605490718616267,-1.216902841851848,14.910669296516232,0.2900009155273402,-0.18181571638066174,0.1949995994567857,-0.3791546599504123,0.7691538588639837,-0.09207753024681153,0.4820767291603829,0.5577335495575468,92.12580686825538,40.23649618691189,0.28707712970359867,5,-0.3849992752075231,-0.012498855590820312,-1.2624993324279785,-1.2749996185302734,0.7700004577636719,4,0.005284883548410724,-2.2799487312512356,30.11000061035156,1.1290354336764545,30.165000915527344,2.833298895334808,29.989999771118164,0.005284883548410724
6532,2007-05-29,30.489999771118164,30.959999084472656,30.375,30.53499984741211,723600.0,0.007101574080823347,-3.2545446979102364,-0.3750039736783657,54.28570470406352,44.404421375912065,-0.5255317063220062,-0.3780215846914494,-1.0393740995551752,-1.4051648916204513,14.180616220623,0.6849994659423828,-0.1638811617621556,0.40349979400634695,-0.18671992708757656,0.9937195151002705,0.10838993345938519,0.6986096545533087,-1.159999847412113,56.88072752343505,1.947830396892698,0.2951098605469621,5,-0.2825002670288086,-0.2024993896484375,-1.3937492370605469,-1.489999771118164,0.43499946594238637,1,0.00327977639292909,1.6363573311139383,30.274999618530273,-2.2799487312512356,30.11000061035156,1.1290354336764545,30.165000915527344,0.00327977639292909
6533,2007-05-30,30.604999542236328,30.61000061035156,30.309999465942386,30.309999465942386,858200.0,0.0037717209570824473,-1.0339055377751925,-6.555546136565852,68.35443649206294,46.411505812836566,-0.5642663295881825,-0.48770406166010716,-1.1448083157826368,-1.4914485181653347,13.424973922068606,0.3000011444091726,-0.1507054979165865,0.49924955368042134,-0.1329255109294749,1.1314246182903176,0.18316202137547322,0.8153370859853695,-1.2423996353149462,66.35070318898318,8.440143033011807,0.31608753230494885,5,-0.39750003814697266,-0.31749916076660156,-1.5037498474121094,-1.6049995422363281,0.5450000762939453,2,0.0013070059181716775,-3.2545446979102364,30.489999771118164,1.6363573311139383,30.274999618530273,-2.2799487312512356,30.11000061035156,0.0013070059181716775
6534,2007-05-31,30.895000457763672,31.19499969482422,30.75,30.84499931335449,2091200.0,0.009475605942327547,-2.708334326745027,0.16949536094140355,77.54137094519638,51.25807207535392,-0.7785932173812249,-0.7865271658637383,-1.4298973237375137,-1.7466837759927536,12.7669815688025,0.5900001525878906,-0.09745089616816216,0.7692504882812514,0.0641240976481825,1.4743768789143203,0.41668729296471696,1.1218136835977859,-1.5004525672912656,74.13799340320368,11.556651399892047,0.3525631953165353,5,-0.4550008773803711,-0.6075000762939453,-1.7825007438659668,-1.8950004577636719,-0.17500114440918324,3,-0.007444555391761809,-1.0339055377751925,30.604999542236328,-3.2545446979102364,30.489999771118164,1.6363573311139383,30.274999618530273,-0.007444555391761809
6535,2007-06-01,31.309999465942386,31.375,31.01000022888184,31.059999465942386,747000.0,0.013432561968919732,-1.0857220708446664,4.999885561700961,80.45266165366317,55.79076132077911,-1.057060971197032,-1.1763869795808368,-1.82796844472227,-2.1243905076011167,12.157377498293672,0.4799995422363281,-0.034705452307093765,1.1299995422363303,0.24796237843342794,2.0120367060392326,0.6889809603348773,1.5710181241377832,-1.843433503295909,95.14921442866401,27.411234428627324,0.44101858190145127,6,-0.7774991989135778,-0.957499504089359,-2.111248970031742,-2.3099994659423864,-1.014999389648441,4,-0.017885642781678368,-2.708334326745027,30.895000457763672,-1.0339055377751925,30.604999542236328,-3.2545446979102364,30.489999771118164,-0.017885642781678368
6536,2007-06-04,31.5,31.70000076293945,31.3700008392334,31.70000076293945,1649400.0,0.006068365930963715,2.2999866486105836,-0.8000030517577983,87.1951054042296,60.184278948463984,-1.0984189802676312,-1.3572138269162792,-1.9896188364119851,-2.2753757947544564,11.656486819407208,0.3900012969970632,0.018793154848005145,1.2700000762939467,0.21514158694170504,2.3248585656461884,0.7425708316178259,1.7974293209700676,-1.9189279951123126,85.61146932945113,13.043819496622234,0.5274292446761202,6,-0.7149991989135742,-0.9849996566772496,-2.3012495040893555,-2.5,-1.3700008392333984,0,-0.02650790744357634,-1.0857220708446664,31.309999465942386,-2.708334326745027,30.895000457763672,-1.0339055377751925,30.604999542236328,-0.02650790744357634
6537,2007-06-05,31.47500038146973,31.54999923706055,31.30500030517578,31.479999542236328,879800.0,-0.0007936386835006859,2.3793293958247212,0.024995708481929696,85.92132407065156,65.2566778990671,-0.9569276137357825,-1.3307404558533342,-1.9259813164199713,-2.2145431498014503,10.522739210983465,0.24499893188476918,0.15096384855392486,1.200750446319585,0.016048373228628066,2.385452519410542,0.6083994097741083,1.7931014828650618,-1.7244140759379007,83.81293730043225,7.630612964976706,0.5923510365454778,6,-0.6724996566772496,-0.9600000381469798,-1.6512498855590856,-2.0150003433227575,-1.3850002288818395,1,-0.013661645749460827,2.2999866486105836,31.5,-1.0857220708446664,31.309999465942386,-2.708334326745027,30.895000457763672,-0.013661645749460827
6538,2007-06-06,30.97500038146973,31.274999618530273,30.88500022888184,31.23500061035156,871600.0,-0.015885623318192765,1.294125896879204,52.00877527664752,69.62026189643476,67.57003904348532,-0.33806249431976454,-0.8191845002664131,-1.3902613467264473,-1.6877205212214896,9.993978885529167,0.5900001525878906,0.25307512990978864,0.6667504310607946,-0.5587862598234103,1.8922871219449995,0.05398208561869211,1.279518776502897,-1.0684609193452914,23.684231660356154,-50.941676177167516,0.6127683454421016,6,-0.10750007629394887,-0.46000003814697976,-1.1512498855590856,-1.5150003433227575,-1.2299995422363317,2,-0.0016142419303759592,2.3793293958247212,31.47500038146973,2.2999866486105836,31.5,-1.0857220708446664,31.309999465942386,-0.0016142419303759592
6539,2007-06-07,30.82999992370605,31.024999618530273,30.684999465942386,30.854999542236328,899600.0,-0.004681209232540451,-1.158727467590292,0.09615229431832316,69.99999306419146,70.74255032435093,-0.0992489461445949,-0.631753505029689,-1.1972718261295512,-1.51455222559618,10.60230932120469,0.3400001525878871,0.31340345097191147,0.47424993515014435,-0.7550344164924248,1.7035342867927135,-0.1403922406711402,1.088892110971429,-0.7799835575164131,14.285741130839591,-60.778292299985516,0.6146421758212838,6,0.037500381469730115,-0.3149995803833008,-1.0062494277954066,-1.3699998855590785,-0.7399997711181605,3,0.010379490613561915,1.294125896879204,30.97500038146973,2.3793293958247212,31.47500038146973,2.2999866486105836,31.5,0.010379490613561915
6540,2007-06-08,31.28000068664551,31.28499984741211,30.51000022888184,30.75,761400.0,0.014596197341974149,1.8703742295533485,-21.200350957500753,73.5152385745898,74.09845520056479,-0.4088240328179893,-1.0115403207633626,-1.5864562761701642,-1.9350791737003377,11.381332830216481,0.7749996185302699,0.42360089106526644,0.8467506408691428,-0.411524338376946,2.1050256201152315,0.21761315124609837,1.4758881304921871,-1.0979855687158881,64.70589178125485,-11.02274665730971,0.6291374896230442,6,-0.2750005722045934,-0.765000343322761,-1.3125000000000036,-1.8200006484985387,-1.230001449584961,4,-0.0179028568094024,-1.158727467590292,30.82999992370605,1.294125896879204,30.97500038146973,2.3793293958247212,31.47500038146973,-0.0179028568094024
6541,2007-06-11,31.149999618530273,31.21999931335449,31.03000068664551,31.21999931335449,493600.0,-0.0041560442858538105,4.4285558583109745,-0.13207472478433635,67.84509005951294,75.6050535733925,-0.1582982233917214,-0.8195989997049615,-1.408790774440071,-1.7751828185769014,12.395822915781988,0.25,0.4992572376922837,0.6507495880126939,-0.6127597201972641,1.9142588962226519,0.01899493390771312,1.2825042421176747,-0.8465456489998644,61.5384615384612,-10.940494568792737,0.6317546541049797,6,-0.14499950408935547,-0.6349992752075231,-1.1574993133544922,-1.6899995803833008,-1.4549999237060547,0,-0.02744781870647961,1.8703742295533485,31.28000068664551,-1.158727467590292,30.82999992370605,1.294125896879204,30.97500038146973,-0.02744781870647961
6542,2007-06-12,30.80500030517578,31.145000457763672,30.770000457763672,31.024999618530273,844200.0,-0.011075419504957607,-1.586215741599416,3.1428610354225026,62.67496130428145,74.97400077475014,0.26382715407816804,-0.40602563792694113,-1.0156070212697372,-1.3990369555463786,13.259782570142804,0.37999916076660156,0.5996815790006735,0.24900026321411062,-0.9583963606339267,1.456396887062148,-0.35469804870990984,0.8526985751381311,-0.38982259217264925,38.06454470950422,-31.800873684980843,0.6036983119240188,6,0.3000001907348633,-0.2899999618530309,-0.8125,-1.3450002670288086,-1.4750003814697301,1,-0.021912064201335735,4.4285558583109745,31.149999618530273,1.8703742295533485,31.28000068664551,-1.158727467590292,30.82999992370605,-0.021912064201335735
6543,2007-06-13,30.76000022888184,30.84499931335449,30.38500022888184,30.84499931335449,833000.0,-0.0014608042800889898,9.823624450229621,0.386360680752159,59.64342175143391,72.98533975322096,0.37227497889836414,-0.29586052845226973,-0.9246922064772924,-1.3310588687472737,13.77739639605539,0.45999908447264914,0.6904629721480049,0.15300016403198669,-0.9939244168072641,1.2999247448712374,-0.4204621263876369,0.7264624544516103,0.9400005340576101,41.6666843273098,-24.467810548858445,0.5734622904196254,6,0.28250026702880504,-0.24499988555908914,-0.7049999237060582,-1.3000001907348668,-1.835000991821289,2,-0.021781536778561428,-1.586215741599416,30.80500030517578,4.4285558583109745,31.149999618530273,1.8703742295533485,31.28000068664551,-0.021781536778561428
6544,2007-06-14,30.92499923706055,31.04999923706055,30.665000915527344,30.71500015258789,1056800.0,0.005364076948991325,-1.4838797007285127,-2.4706040750383957,62.75428332636863,71.01885327241045,0.236890353280085,-0.39984448169302667,-1.0388170287341758,-1.4789126819018747,14.394331595514853,0.3849983215332067,0.7442739652817956,0.26624917984009144,-0.8370275896743316,1.3695259493545144,-0.28538920491712005,0.8178875645973029,0.7487015151977481,59.999915228913956,-5.015122305932472,0.5516383847572117,6,0.1175012588500941,-0.4099988937378001,-0.8699989318847692,-1.4649991989135778,-3.054998397827152,3,-0.03815678017585977,9.823624450229621,30.76000022888184,-1.586215741599416,30.80500030517578,4.4285558583109745,31.149999618530273,-0.03815678017585977
6545,2007-06-15,31.13999938964844,31.354999542236328,31.01000022888184,31.104999542236328,864200.0,0.006952309066841744,-2.066681360415107,0.16666666666668076,63.32819025283384,68.36697381114426,-0.005319695073122688,-0.5310205131776549,-1.1924646013809017,-1.6729482964434048,15.395042768941375,0.4300003051757777,0.7668381908831243,0.4107493400573752,-0.6204902477670444,1.4419889278817948,-0.10487045385483285,0.9263691339695832,0.5079273521423282,77.83502012549212,15.57807023936435,0.515619793912209,6,-0.1724996566772461,-0.5624990463256907,-1.0974988937377965,-1.6799993515014684,-2.95999908447266,4,-0.03371866594864459,-1.4838797007285127,30.92499923706055,9.823624450229621,30.76000022888184,-1.586215741599416,30.80500030517578,-0.03371866594864459
6546,2007-06-18,30.92499923706055,31.22500038146973,30.8799991607666,31.165000915527344,1104000.0,-0.006904308182464569,-1.0909048874092784,-6.857220708446069,56.702609452100326,65.12044996463857,0.13358719313446343,-0.24095198916906924,-0.9349149015757057,-1.4422522697428342,16.351742609191298,0.34500122070312855,0.7374393443570888,0.1402492523193395,-0.7992099848922862,1.0797084895309652,-0.3294803662864716,0.6099788709251506,0.697668974472041,55.67004025098387,-6.96677475359315,0.46972961860581236,6,-0.054999351501468396,-0.3474988937378001,-0.9599990844726598,-1.4649991989135778,-3.109998703002937,0,-0.028294261005232246,-2.066681360415107,31.13999938964844,-1.4838797007285127,30.92499923706055,9.823624450229621,30.76000022888184,-0.028294261005232246
6547,2007-06-19,30.72500038146973,30.82999992370605,30.434999465942386,30.79999923706055,1571200.0,-0.0064672226523821985,4.851848712189154,0.31249304617341317,51.80181444418547,63.140622469944205,0.24139583640241824,0.009548230492182341,-0.6888163850360449,-1.220056627078037,17.133965377632105,0.48999977111816406,0.649741396514397,-0.09149961471557333,-0.9732447501798305,0.7902455207486838,-0.5323721824477019,0.34937295301655524,0.8729144704098459,35.051586934849375,-25.995335079764935,0.4408725677321291,6,0.14499950408935192,-0.14750003814697976,-0.7512502670288121,-1.2650003433227575,-3.3250007629394567,1,-0.033523211516921725,-1.0909048874092784,30.92499923706055,-2.066681360415107,31.13999938964844,-1.4838797007285127,30.92499923706055,-0.033523211516921725
6548,2007-06-20,30.56999969482422,30.899999618530273,30.4950008392334,30.82500076293945,1278000.0,-0.00504477411622728,1.0,3.400066122428172,44.91391558712915,60.353280528048394,0.37202836857345645,0.2215900189296569,-0.48292501073263594,-1.0438544789070612,18.002733101047294,0.404998779296875,0.5147204892863009,-0.2755002975463867,-1.0773197521627118,0.5263191570699384,-0.6764100248545475,0.12540942976177405,1.0036568645954027,14.67393670505518,-42.86983749613226,0.4009097273081624,6,0.3000001907348633,0.0075006484985316035,-0.5962495803833008,-1.109999656677246,-3.8050003051757777,2,-0.0405626360319562,4.851848712189154,30.72500038146973,-1.0909048874092784,30.92499923706055,-2.066681360415107,31.13999938964844,-0.0405626360319562
6549,2007-06-21,30.76499938964844,30.940000534057614,30.32999992370605,30.524999618530273,1113400.0,0.006378792828618751,1.06779145963388,-0.9411716307388784,40.84033602670164,56.72273580050526,0.18644543744374786,0.0778361510828951,-0.6240412352612807,-1.217421252606254,18.565607211600042,0.6100006103515625,0.38269910825777487,-0.11050052642821839,-0.8473851527704106,0.6263840999139738,-0.4789428395993163,0.2579417867428795,0.7848840431604245,42.43898808139319,-9.92048766747051,0.36844231317109655,6,0.07750034332275035,-0.1874990463256907,-0.7912492752075231,-1.127498626708988,-3.95999908447266,3,-0.05980822977708233,1.0,30.56999969482422,4.851848712189154,30.72500038146973,-1.0909048874092784,30.92499923706055,-0.05980822977708233
6550,2007-06-22,30.520000457763672,30.834999084472656,30.44499969482422,30.71999931335449,1302000.0,-0.007963560433783212,-1.2285655119045673,-0.8333293596865317,33.828383877043436,52.943101780230876,0.3490024298254468,0.3743176153230472,-0.3399511618245725,-0.9509989168487536,19.096444078364122,0.3899993896484375,0.31583053194012933,-0.37599945068359375,-1.0426850008990343,0.29068609953184676,-0.709342225791314,-0.04265667557587349,0.9810876346810815,21.229099092571587,-25.81201121790435,0.33334277510772053,6,0.32249927520751953,0.05749988555907848,-0.5462503433227539,-0.8824996948242188,-4.300001144409183,4,-0.08682829550404436,1.06779145963388,30.76499938964844,1.0,30.56999969482422,4.851848712189154,30.72500038146973,-0.08682829550404436
6551,2007-06-25,30.434999465942386,30.97500038146973,30.395000457763672,30.4950008392334,878600.0,-0.0027850914333673593,-7.285749318801141,0.3000085831179482,33.171507052251584,49.664940196672,0.3597458090017973,0.4974231372842546,-0.21942573970400403,-0.8513180093444426,19.589167752385674,0.5799999237060582,0.2533133375902281,-0.46900043487548615,-1.1075564966220206,0.1695556268710483,-0.7882784657487534,-0.14972240400221892,1.019245099752819,16.27898724295261,-25.03212676010161,0.31927803087326795,6,0.40750026702880504,0.2575006484985316,-0.44999933242798207,-0.7974987030029332,-4.465000152587898,0,-0.07409230163746228,-1.2285655119045673,30.520000457763672,1.06779145963388,30.76499938964844,1.0,30.56999969482422,-0.07409230163746228
6552,2007-06-26,30.59000015258789,30.68000030517578,30.45000076293945,30.54999923706055,418800.0,0.005092843415980708,1.090893327784746,-0.666666666666647,42.98724751957895,47.814254170910345,0.1911405772869692,0.3692289136124032,-0.3476517224143194,-0.9911472732411468,18.92012060674703,0.24500083923339488,0.13249358360687324,-0.3189997673034668,-0.9453560623524098,0.30735652774547617,-0.6321779148279383,-0.005821619778995313,0.8192746274277489,40.3100843964208,-3.097254308397531,0.31317814752447093,6,0.2524995803833008,0.10500049591064098,-0.6875,-0.9524993896484375,-4.995000839233402,1,-0.09071590731245927,-7.285749318801141,30.434999465942386,-1.2285655119045673,30.520000457763672,1.06779145963388,30.76499938964844,-0.09071590731245927
6553,2007-06-27,30.645000457763672,30.645000457763672,30.36000061035156,30.42499923706055,762600.0,0.0017979831612104924,1.590893327784746,5.499904634751497,46.51601849157865,46.01000252260034,0.1319924736417022,0.3345305875297484,-0.37436379231986905,-1.0289854401316205,18.310809472292156,0.2849998474121129,0.04036107574383152,-0.265999507904052,-0.8885122382541155,0.35651322244601147,-0.577255873079082,0.045256857270977946,0.7211033279995824,48.837257441611534,1.67409743485873,0.3112563651750317,6,0.19749927520751953,0.1400003433227539,-0.7725005149841309,-1.0074996948242188,-6.1149997711181605,2,-0.10589005680407171,1.090893327784746,30.59000015258789,-7.285749318801141,30.434999465942386,-1.2285655119045673,30.520000457763672,-0.10589005680407171
6554,2007-06-28,30.665000915527344,30.8700008392334,30.57500076293945,30.625,706000.0,0.0006526499417494058,-3.2143051771115534,0.18182133444306023,36.17978279374659,42.993512804923974,0.0796039568491338,0.3124343246735748,-0.35494424070189723,-1.046861672661425,16.941142327369963,0.29500007629394887,-0.014881046192314784,-0.23449907302856587,-0.8666790159866551,0.39768086992952334,-0.5505890445076105,0.08159089845047873,0.659658715753622,49.59356401405547,4.457377958602116,0.31608997147904433,6,0.11249923706054688,0.13749980926513672,-0.7875008583068848,-1.0275001525878906,-6.285001754760742,3,-0.12718087100738096,1.590893327784746,30.645000457763672,1.090893327784746,30.59000015258789,-7.285749318801141,30.434999465942386,-0.12718087100738096
6555,2007-06-29,30.75,30.8700008392334,30.6299991607666,30.71500015258789,963200.0,0.002771859838087254,-1.3414588760699666,0.8749761586877742,40.825690080117454,41.229410652481434,-0.07435337680919929,0.19323778666548463,-0.4022689933143866,-1.1262667868302252,15.256933285012913,0.24000167846679688,-0.05322753298024807,-0.12150001525878906,-0.7261321325305801,0.48313210201300194,-0.42381607389468456,0.18081604337710644,0.5348732429779695,63.41455850290119,19.512382353047805,0.30231605863589617,6,-0.09749984741210938,0.11750030517578125,-0.8399996757507324,-1.1124992370605469,-6.29999923706055,4,-0.12829267300241365,-3.2143051771115534,30.665000915527344,1.590893327784746,30.645000457763672,1.090893327784746,30.59000015258789,-0.12829267300241365
6556,2007-07-02,30.665000915527344,30.9950008392334,30.56999969482422,30.915000915527344,899200.0,-0.0027641978690294833,1.0731770857562872,-7.142888283378746,46.35417908431283,40.62411783471781,-0.03365247512724068,0.22395571693114036,-0.2927017282900337,-1.0386659478511326,13.16980736952314,0.4250011444091797,-0.12247067524226907,-0.1647491455078125,-0.6977196612698648,0.36822137025423984,-0.43123440338883867,0.10173611237321367,0.5816773946797476,48.031526809502786,3.2508537412531453,0.26648525788102534,7,-0.0025005340576171875,0.2024993896484375,-0.7475008964538574,-1.0275001525878906,-6.045000076293945,0,-0.14495357800306186,-1.3414588760699666,30.75,-3.2143051771115534,30.665000915527344,1.590893327784746,30.645000457763672,-0.14495357800306186
6557,2007-07-03,31.045000076293945,31.15500068664551,30.61000061035156,30.670000076293945,514600.0,0.012391950087116577,-1.2020252618275107,-1.5,56.31929477918703,41.89138218939091,-0.40620265916943765,-0.20017268607587368,-0.6448224138543424,-1.4123902181823524,11.26164892769711,0.5450000762939524,-0.2066497829479701,0.2367500305175767,-0.21514959518330912,0.6886496562184625,0.01080021766713557,0.46269984336801784,0.16501109845310324,86.16344656665251,39.295666725702816,0.22594981285044272,7,-0.30249977111816406,-0.039999961853027344,-0.9687495231628418,-1.4074993133544922,-5.600000381469727,1,-0.16347240297849908,1.0731770857562872,30.665000915527344,-1.3414588760699666,30.75,-3.2143051771115534,30.665000915527344,-0.16347240297849908
6558,2007-07-05,30.92499923706055,31.09000015258789,30.86000061035156,31.04999923706055,540600.0,-0.0038653837635203026,1.2438779307779315,-0.3333333333333333,50.0,42.9091226308685,-0.2576434160022423,-0.08865527636086412,-0.5011476928466045,-1.2885848020610275,10.312199595107208,0.22999954223633168,-0.25533578314962924,0.1192492485046408,-0.32930696967129336,0.567805466680575,-0.1050288605833245,0.3435273575926061,0.24981148764485894,60.683579549345055,14.837590646509845,0.22427810908796655,7,-0.16749858856201527,0.08000087738036754,-0.6774992942810094,-1.252498626708988,-5.840000152587894,3,-0.17235246742766563,-1.2020252618275107,31.045000076293945,1.0731770857562872,30.665000915527344,-1.3414588760699666,30.75,-0.17235246742766563
6559,2007-07-06,31.149999618530273,31.22500038146973,30.65999984741211,30.96500015258789,570800.0,0.007275679450949868,2.3731275300761863,-1.4799957275390625,50.225230449885174,44.730994472295365,-0.4719152341416013,-0.3040412355971007,-0.7003387240620427,-1.5121060524820003,9.581308188811711,0.5650005340576207,-0.26549456543860117,0.3282496452331536,-0.14603929451687137,0.8025385849831785,0.09110517535814111,0.5653941151081661,-0.8199996948242223,88.54951384500649,44.81873118808858,0.237144469875013,7,-0.3574991226196289,-0.13499927520752308,-0.9024996757507324,-1.477499008178711,-5.065000534057617,4,-0.21252003251861062,1.2438779307779315,30.92499923706055,-1.2020252618275107,31.045000076293945,1.0731770857562872,30.665000915527344,-0.21252003251861062
6560,2007-07-09,30.71999931335449,31.29999923706055,30.48500061035156,31.2549991607666,567200.0,-0.013804183320759611,1.607995605468743,-2.8918994154217508,45.79055505815637,46.133110917395896,-0.011802817110144304,0.08627755935088643,-0.2485100277146337,-1.0807968172053215,8.258963486354743,0.8149986267089915,-0.24584278315169072,-0.07375059127808115,-0.49756581811359624,0.35006463555743395,-0.2856582046958387,0.1381570221396764,-0.3720993804931645,28.834245273745694,-12.833327283222957,0.21190761341775807,7,0.11000061035156605,0.2950010299682617,-0.35624933242797496,-1.0474987030029261,-4.694999694824215,0,-0.20638021791334427,2.3731275300761863,31.149999618530273,1.2438779307779315,30.92499923706055,-1.2020252618275107,31.045000076293945,-0.20638021791334427
6561,2007-07-10,30.295000076293945,30.649999618530273,30.23500061035156,30.604999542236328,541800.0,-0.013834610890625543,1.0749970197649368,0.5794384193601251,41.917287033040076,46.014226418891575,0.43722830432361093,0.46792907202203793,0.16900597387617822,-0.6586232546639295,6.991640113515072,0.4849987030029297,-0.23714293113402007,-0.45599985122680664,-0.9004932275597177,-0.011506474893895557,-0.678246539393264,-0.23375316306034932,1.0049991607666051,5.6337599352399055,-35.34760012406948,0.22224668816645615,7,0.4724998474121094,0.672500610351559,0.14750003814697266,-0.557499885559082,-4.520000457763672,1,-0.1929361049227476,1.607995605468743,30.71999931335449,2.3731275300761863,31.149999618530273,1.2438779307779315,30.92499923706055,-0.1929361049227476
6562,2007-07-11,30.1299991607666,30.40500068664551,30.09000015258789,30.29999923706055,571200.0,-0.005446473514171046,-1.5200234987144656,0.5483882876286809,41.760289859834856,45.485812126475594,0.5924147969224336,0.6110991136178221,0.33347861932950096,-0.4980748428482471,6.383367923709393,0.31500053405762074,-0.1868119994935249,-0.5872507095336914,-1.110081627536399,-0.06441979153098387,-0.848666168535047,-0.32583525053233586,1.1700000762939489,3.305705656475207,-39.30955975373106,0.2614154590013546,7,0.5650005340576172,0.6900005340576172,0.5200014114379883,-0.22999858856201172,-4.274999618530273,2,-0.18287416113532384,1.0749970197649368,30.295000076293945,1.607995605468743,30.71999931335449,2.3731275300761863,31.149999618530273,-0.18287416113532384
6563,2007-07-12,30.09000015258789,30.15999984741211,29.88500022888184,30.10000038146973,1128800.0,-0.0013275476034794176,3.2307906744721198,0.058824849375643765,36.5805288096927,45.530339461580716,0.6095036618275955,0.6306642399139193,0.37698702444627585,-0.4483558832568981,6.716777355828202,0.2749996185302699,-0.12509474169021217,-0.5937497138977044,-1.186263078080568,-0.0012363497148406566,-0.8900063959891362,-0.2974930318062725,1.1615991210937544,14.487637271909673,-26.98708162760767,0.29625668209143174,7,0.5024995803833043,0.5299997329711914,0.5687503814697266,-0.18999958038330078,-4.159999847412109,3,-0.15437023709566777,-1.5200234987144656,30.1299991607666,1.0749970197649368,30.295000076293945,1.607995605468743,30.71999931335449,-0.15437023709566777
6564,2007-07-13,29.7450008392334,30.15500068664551,29.69499969482422,30.104999542236328,1052000.0,-0.01146558031256173,-1.0000000000000155,35.99904634749818,35.181650356342274,44.903223936716806,0.905499930057232,0.9304320973739735,0.7126936912445245,-0.09730045945005372,6.8394221901246555,0.4600009918212926,-0.12324612337220842,-0.8797491073608406,-1.5936739269931088,-0.16582428772857227,-1.2367115171769747,-0.5227866975447064,1.4246024917602575,3.1153369887888203,-39.229940585521724,0.35696240981613353,7,0.7524986267089844,0.779998779296875,0.9462494850158691,0.1549997329711914,-3.795000076293949,4,-0.15666504028516415,3.2307906744721198,30.09000015258789,-1.5200234987144656,30.1299991607666,1.0749970197649368,30.295000076293945,-0.15666504028516415
6565,2007-07-16,30.09000015258789,30.28000068664551,29.73500061035156,29.73500061035156,1207400.0,0.01159856458633679,-2.070426924275454,-0.9861133922847568,44.00000796111254,44.64164936747233,0.510744371918225,0.529904648345088,0.370923312709742,-0.43561307116750925,6.34125092842584,0.5450000762939524,-0.13123101549359006,-0.48224983215332173,-1.1910474073160806,0.22654774300943714,-0.836648619734703,-0.12785104457194052,0.9616348875122114,41.36130778218276,-4.104329074352471,0.35439878758138,7,0.4074993133544922,0.4349994659423828,0.601250171661377,-0.18999958038330078,-3.91500091552734,0,-0.13310073272866985,-1.0000000000000155,29.7450008392334,3.2307906744721198,30.09000015258789,-1.5200234987144656,30.1299991607666,-0.13310073272866985
6566,2007-07-17,30.04999923706055,30.415000915527344,29.96999931335449,30.065000534057614,697200.0,-0.0013293757169987597,-4.0856993384266636,-0.04225722912926035,40.21736876949681,42.85254647750675,0.5077258607148067,0.528065873610597,0.40488950656031264,-0.3942795081765702,5.966476758937931,0.4450016021728551,-0.11651718150254453,-0.4785007476806591,-1.2034550577596583,0.24645356239834015,-0.8409779027201587,-0.11602359264115947,0.8931049754174794,49.30540838384316,3.0559511560466035,0.3624771550394998,7,0.4475002288818324,0.475000381469723,0.7100009918212855,-0.14999866485596058,-3.724998474121101,1,-0.13394341832682177,-2.070426924275454,30.09000015258789,-1.0000000000000155,29.7450008392334,3.2307906744721198,30.09000015258789,-0.13394341832682177
6567,2007-07-18,29.69499969482422,29.95499992370605,28.73500061035156,29.95499992370605,1277200.0,-0.011813628993324943,8.384601841323661,17.331849968221576,34.477099331804084,41.12777973659609,0.7276047406501753,0.8452818964115423,0.7467033607169142,-0.036724829926249924,7.169209062078509,1.3149986267089915,-0.13264084148449484,-0.7820002555847161,-1.5897872685812473,0.02578675741181513,-1.18589376208298,-0.37810674908645225,1.148256156241505,57.142792267065175,10.7571598787829,0.40389350649826533,7,0.32250022888183594,0.35000038146972656,1.0650005340576172,0.2050008773803711,-3.4699993133544886,2,-0.1320087596086823,-4.0856993384266636,30.04999923706055,-2.070426924275454,30.09000015258789,-1.0000000000000155,29.7450008392334,-0.1320087596086823
6568,2007-07-19,29.32999992370605,29.809999465942386,29.270000457763672,29.72500038146973,772600.0,-0.012291624006373958,-1.097086012266317,1.5192311924586916,30.39644319764905,38.92458115301431,0.94157752357183,1.1727482541115215,1.1035144433845723,0.3292924093574179,8.310089309085274,0.5399990081787145,-0.17209781985363293,-1.0850000381469762,-2.0397168012612674,-0.130283275032685,-1.5623584197041218,-0.6076416565898306,1.3024304032882554,35.41661936140155,-10.12687506407081,0.4773583815571461,7,0.6875000000000036,0.7150001525878942,1.480000495910648,0.5700006484985387,-2.965000152587887,3,-0.11847938597030283,8.384601841323661,29.69499969482422,-4.0856993384266636,30.04999923706055,-2.070426924275454,30.09000015258789,-0.11847938597030283
6569,2007-07-20,28.92499923706055,29.395000457763672,28.90500068664551,29.28000068664551,1076800.0,-0.013808410763688994,-1.4810206042695613,0.8987368055085935,25.503335429284164,36.67044563869517,1.1150277227676924,1.5102649042354948,1.5088302319700482,0.7441428507586032,9.879739974978651,0.4899997711181605,-0.28521582530609635,-1.3980007171630824,-2.5458015431606356,-0.2501998911655292,-1.9719011301618572,-0.8241003041643076,1.5176881182694828,11.309440011626142,-30.652693314169248,0.5739004129987761,7,0.7675008773803675,1.1200008392333949,1.8537511825561488,1.1000013351440394,-2.974998474121101,4,-0.1035436131679266,-1.097086012266317,29.32999992370605,8.384601841323661,29.69499969482422,-4.0856993384266636,30.04999923706055,-0.1035436131679266
6570,2007-07-23,27.8700008392334,28.29999923706055,27.68000030517578,28.25,1932000.0,-0.03647358429228309,1.583341611796986,1.0704158003041,20.234276960151988,34.26122229726316,1.9257526871177646,2.4839036907229968,2.5567267307665915,1.800481316765186,11.922543845854442,1.2449989318847692,-0.41130836121131154,-2.32049913406372,-3.9023130533615387,-0.7386852147659013,-3.1114060937126276,-1.5295921744148124,2.401917841598788,6.947001523089025,-32.83266981259928,0.7909069596489084,7,1.177499771118164,1.6474990844726562,2.908749580383301,2.1549997329711914,-2.170000076293949,0,-0.06889128161026492,-1.4810206042695613,28.92499923706055,-1.097086012266317,29.32999992370605,8.384601841323661,29.69499969482422,-0.06889128161026492
6571,2007-07-24,28.18000030517578,28.315000534057614,27.82500076293945,27.85000038146973,1268400.0,0.01112305190554519,-1.5789518594180083,-0.8684227697774829,19.027016728176065,31.735303060412182,1.4351070009400644,2.1041860321056376,2.2398573564911572,1.5032982730783324,13.886603764071415,0.48999977111816406,-0.5645906108465617,-1.8977497100830085,-3.710756541460963,-0.08474287870505393,-2.804253125771986,-0.9912462943940312,1.7808881705776365,21.978025663275393,-11.44141188636112,0.906503415688978,7,0.8675003051757812,1.3099994659423828,2.5924997329711914,1.8450002670288086,-2.10000038146973,1,-0.07114978872966782,1.583341611796986,27.8700008392334,-1.4810206042695613,28.92499923706055,-1.097086012266317,29.32999992370605,-0.07114978872966782
6572,2007-07-25,27.815000534057614,28.36000061035156,27.670000076293945,28.18000030517578,740000.0,-0.012952440282661293,-1.1068696510574745,-1.1060601681935318,18.069809002612644,29.678556415181063,1.6060876941677975,2.3722571737341447,2.598762309875152,1.8785632776703558,15.997972718500309,0.6900005340576136,-0.6989057900456928,-2.1239995002746603,-4.180354183883512,-0.06764481666580835,-3.1521768420790863,-1.0958221584702343,1.8721813612264881,6.775724257916213,-22.236821882174116,1.0281773418044269,7,1.227499961853031,1.6699991226196325,2.9087495803833043,2.210000038146976,-1.6350002288818324,2,-0.05356820932984552,-1.5789518594180083,28.18000030517578,1.583341611796986,27.8700008392334,-1.4810206042695613,28.92499923706055,-0.05356820932984552
6573,2007-07-26,27.399999618530273,27.82999992370605,26.88999938964844,27.75,2013400.0,-0.014920039818773323,2.686274949791898,0.958905756015981,12.944646152732716,27.20777817033556,1.7873423103659718,2.6685013460707694,3.00046375419425,2.294814227589292,18.60555587901274,0.9400005340576101,-0.8134218888352791,-2.3767503738403306,-4.694072297687434,-0.05942844999322716,-3.5354113357638823,-1.2180894119167789,2.004776822095206,20.359281893063535,-1.0758797381035734,1.1586609619235517,7,1.2525005340576172,1.6949996948242223,3.3237504959106445,2.642500877380371,-1.0,3,-0.04288318443135697,-1.1068696510574745,27.815000534057614,-1.5789518594180083,28.18000030517578,1.583341611796986,27.8700008392334,-0.04288318443135697
6574,2007-07-27,26.76499938964844,27.979999542236328,26.559999465942386,27.26499938964844,2062600.0,-0.023175191157754238,-2.1208798118641217,1.4285698715538335,12.440628537789266,23.701180456632972,2.184945799799376,3.1582684115938697,3.609675871575682,2.91892211677402,20.938726471259418,1.4200000762939418,-0.9463767642847927,-2.816750526428219,-5.453676993456487,-0.1798240593999516,-4.135213759942353,-1.4982872929140854,2.237412722820711,11.388877409483165,-8.734010745735844,1.318463233514134,7,1.7225008010864222,2.1649999618530273,3.958750724792477,3.2775011062622035,-0.6700000762939524,4,-0.014944876803732687,2.686274949791898,27.399999618530273,-1.1068696510574745,27.815000534057614,-1.5789518594180083,28.18000030517578,-0.014944876803732687
6575,2007-07-30,26.80500030517578,27.209999084472656,26.73500061035156,27.125,1537000.0,0.001494523311770024,-1.0652148673975255,0.6399993896484375,14.241799474306433,20.81500609050071,1.8215157848854382,2.9592885314574353,3.548978026142823,2.8693484016192734,23.39798450148976,0.4749984741210973,-1.0783548093520672,-2.5794996261596665,-5.4300190498468694,0.27101979752753635,-4.004759338003268,-1.154239914316065,1.7577775309185526,13.611149081453128,-7.9998129856044,1.425259711843602,7,1.4524993896484375,2.124999046325687,3.9049997329711914,3.2375001907348633,-0.8999996185302699,0,-0.03189701669472611,-2.1208798118641217,26.76499938964844,2.686274949791898,27.399999618530273,-1.1068696510574745,27.815000534057614,-0.03189701669472611
6576,2007-07-31,26.21999931335449,26.9950008392334,26.15500068664551,26.9950008392334,1862800.0,-0.02182432326659345,1.1677380612516028,2.4218820780583283,13.113203676792821,18.44123990661057,2.018348483705683,3.366825677142625,4.103317344295409,3.4416768597139757,25.82906587928584,0.8400001525878871,-1.2103127550455923,-2.9422505378723187,-6.053602219305805,0.16910114356117134,-4.497926378589064,-1.3865746971555737,1.9822784161124964,2.947783626211243,-20.112063037846884,1.555675840716745,7,1.7625007629394602,2.5075006484985423,4.490000724792484,3.822501182556156,0.015001296997070312,1,-0.019832134402467005,-1.0652148673975255,26.80500030517578,-2.1208798118641217,26.76499938964844,2.686274949791898,27.399999618530273,-0.019832134402467005
6577,2007-08-01,25.96999931335449,26.32500076293945,25.70000076293945,26.13999938964844,1735600.0,-0.009534706580738517,1.3148027140723044,0.2193545052716633,12.613424064507782,16.465348891817097,1.882337712161636,3.3909824160957776,4.310253055490392,3.6791782997682354,28.13083808048631,0.625,-1.4225048027722487,-2.9385004997253468,-6.226128105598438,0.34912710614774056,-4.582314302661892,-1.2946866967888013,1.8228230075482017,11.842048025056533,-11.793937362081161,1.6438138029365443,8,1.5775012969970739,2.5300006866455114,4.797500610351566,4.0950012207031286,0.07500076293945668,2,0.0042356801409308975,1.1677380612516028,26.21999931335449,-1.0652148673975255,26.80500030517578,-2.1208798118641217,26.76499938964844,0.0042356801409308975
6578,2007-08-02,25.59499931335449,26.07999992370605,25.545000076293945,26.04999923706055,1863600.0,-0.01443973854120073,1.077664077864086,2.6764689382804,12.545118772025688,15.025547041010597,1.8682810191134678,3.5270310239474476,4.640167145983362,4.045120428553066,30.5808015037898,0.5349998474121058,-1.6557456159092858,-3.047000503540044,-6.506021455111526,0.4120204480314378,-4.776510979325785,-1.3174900277543031,1.779258695955555,2.0533572084868132,-23.179569402931097,1.7295104757857411,8,1.3575010299682653,2.8275003433227575,5.173750877380375,4.607501029968262,0.5400009155273509,3,0.022856065931443847,1.3148027140723044,25.96999931335449,1.1677380612516028,26.21999931335449,-1.0652148673975255,26.80500030517578,0.022856065931443847
6579,2007-08-03,24.53000068664551,25.69499969482422,24.3700008392334,25.59499931335449,2579800.0,-0.04160963685407493,1.0948608614887279,2.340656714916255,5.591060202440929,13.398522956820479,2.5080335982025233,4.29062965393004,5.641133239223446,5.103478408961944,33.861551275729965,1.3249988555908203,-1.8922895913238946,-3.7809991836547816,-7.4876128397950446,-0.07438552751451866,-5.634306011724913,-1.9276923555846501,2.478405736061312,5.633800925064784,-16.833650010963424,1.853306828070131,8,1.835000038146969,3.3049993515014613,6.283749580383297,5.672499656677239,1.5799999237060476,4,0.07623313817935662,1.077664077864086,25.59499931335449,1.3148027140723044,25.96999931335449,1.1677380612516028,26.21999931335449,0.07623313817935662
6580,2007-08-06,24.3799991607666,24.915000915527344,24.354999542236328,24.60000038146973,1641200.0,-0.006115023305342748,-3.1481512878113564,0.20657418252544502,5.494510759151552,11.894911182484423,2.3589895224163158,4.154293510684759,5.725812084167565,5.243584375958726,37.771336775276424,0.5600013732910156,-2.11139893243147,-3.6140007019042955,-7.531569387909066,0.30356798410047503,-5.572785044906681,-1.6552163589019102,2.100726145245538,0.946954782132487,-17.376922094166254,1.9587843430023846,8,1.9775009155273438,3.447500228881836,6.410001277923584,5.822501182556149,1.6200008392333984,0,0.07034455338898216,1.0948608614887279,24.53000068664551,1.077664077864086,25.59499931335449,1.3148027140723044,25.96999931335449,0.07034455338898216
6581,2007-08-07,24.45000076293945,24.88500022888184,24.32500076293945,24.364999771118164,1442400.0,0.0028712717220062967,-5.787913116857389,-0.3863660008322706,6.902247880602744,10.654071057816656,1.9045268701923845,3.819789700132951,5.58463518861176,5.158325478649935,41.53351492028523,0.5599994659423899,-2.2965452464913163,-3.2517491340637257,-7.315893058488459,0.812394790361008,-5.2838210962760925,-1.2196771718513588,1.6055793903175264,6.25,-6.867626491218509,2.0320719622123673,8,1.702499389648441,3.3624992370605504,6.309999465942386,5.752499580383301,1.304998397827152,1,0.059509197476652176,-3.1481512878113564,24.3799991607666,1.0948608614887279,24.53000068664551,1.077664077864086,25.59499931335449,0.059509197476652176
6582,2007-08-08,24.6200008392334,25.295000076293945,23.20000076293945,24.63999938964844,2904800.0,0.006952968138619786,2.150375088017696,-0.23527431841136096,10.017007452580188,10.328777868910821,1.378632921561998,3.3896164679734326,5.337036596354096,4.974141251782015,45.28923862125278,2.0949993133544957,-2.3601250542760113,-2.8062491416931152,-6.9239846314090805,1.31148634802285,-4.865116886551096,-0.7473813968351344,1.0894634359600737,49.30557257231879,37.39721290886613,2.058867744857982,8,0.9699993133544922,2.6299991607666016,6.1449995040893555,5.582499504089352,1.2199993133544922,2,0.06559706401571552,-5.787913116857389,24.45000076293945,-3.1481512878113564,24.3799991607666,1.0948608614887279,24.53000068664551,0.06559706401571552
6583,2007-08-09,25.44499969482422,25.559999465942386,24.020000457763672,24.46500015258789,2647000.0,0.03350929437322092,1.5454548320586048,-49.00352885073045,22.42473229113324,11.438122730393486,0.27619905760246155,2.3176081806882536,4.438718516733424,4.125400820800174,48.60736421436455,1.5399990081787145,-2.439867882813587,-1.7490002632141106,-5.756645002223966,2.2586444757957445,-3.752822632719038,0.2548221062908169,-2.244998931884769,89.97995563023566,74.77390910080231,2.003822369504928,8,-0.23999977111816406,1.8050003051757812,5.428750514984131,5.045001029968262,0.6200008392333949,3,0.023580286447862475,2.150375088017696,24.6200008392334,-5.787913116857389,24.45000076293945,-3.1481512878113564,24.3799991607666,0.023580286447862475
6584,2007-08-10,25.084999084472656,25.415000915527344,24.84499931335449,25.21500015258789,1554400.0,-0.014148186860650336,1.1509389147599405,-0.13265421310154496,25.20035640051779,12.655740166639193,0.41664503458580526,2.4354602108845285,4.71035595430623,4.455253800632384,51.72567449717722,0.6000003814697301,-2.503497622247224,-1.8760007858276353,-5.800157444891639,2.048155873236368,-3.838079115359637,0.08607754370436638,-1.8849983215332067,79.87285413058386,60.99393087957428,1.9620783295320021,8,0.012501716613769531,2.1650009155273438,5.79625129699707,5.430001258850094,1.5900001525878942,4,0.041857731023762446,1.5454548320586048,25.44499969482422,2.150375088017696,24.6200008392334,-5.787913116857389,24.45000076293945,0.041857731023762446
6585,2007-08-13,26.084999084472656,26.375,25.07999992370605,25.375,2471800.0,0.03986446228810059,1.0077506313467406,-5.461486545966724,33.38620260294684,14.908295602878528,-0.7780477283010754,1.1805592375886889,3.618412306410569,3.4341278488395908,54.68665774111909,1.2950000762939489,-2.485915458370144,-0.675750732421875,-4.3268503212436045,2.9753488563998545,-2.5013005268327397,1.1497990619889897,-2.8377983474731465,90.86611070194051,69.38929284552924,1.8255497944108638,8,-1.2974987030029297,1.1650009155273438,4.818751335144043,4.430001258850094,0.470001220703125,0,0.0009584637437762833,1.1509389147599405,25.084999084472656,1.5454548320586048,25.44499969482422,2.150375088017696,24.6200008392334,0.0009584637437762833
6586,2007-08-14,26.024999618530273,26.6299991607666,25.979999542236328,26.26499938964844,981600.0,-0.0023001521199246255,-2.9393925382192294,-0.3380282825243707,35.08333518769888,17.404952394344203,-0.8365947348686085,0.973464831615658,3.577750024350383,3.476828953994307,58.02363317410477,0.6499996185302734,-2.416645872264265,-0.5345002174377456,-3.850558260719655,2.781557825844164,-2.192529239078702,1.123528804203211,-2.6526869110107434,82.36152114182953,56.58684724987654,1.6580290216409554,8,-1.109999656677246,0.9000005722045898,4.897500514984131,4.490000724792477,0.10499954223632812,1,-0.0009606001497296512,1.0077506313467406,26.084999084472656,1.1509389147599405,25.084999084472656,1.5454548320586048,25.44499969482422,-0.0009606001497296512
6587,2007-08-15,25.774999618530273,26.32500076293945,25.709999084472656,25.95499992370605,639200.0,-0.009606148075483323,-2.9677351873500046,0.7500019868233614,36.075413945114136,20.019429635798474,-0.6896929112450572,0.964163719031216,3.722913763051931,3.7128510466039835,59.57505443615116,0.6150016784667933,-2.391193868496135,-0.5885002136230462,-3.570830834986676,2.393830407740584,-2.079665524304861,0.9026650970587689,-2.2072257238159203,67.24138057031945,39.09704621615542,1.491165310681815,8,-0.8599996566772461,1.032501220703125,5.092500686645508,4.740000724792477,0.6450004577636719,2,-0.0007759634552736427,-2.9393925382192294,26.024999618530273,1.0077506313467406,26.084999084472656,1.1509389147599405,25.084999084472656,-0.0007759634552736427
6588,2007-08-16,25.854999542236328,26.07999992370605,25.45000076293945,25.69499969482422,1714800.0,0.003103779821146624,1.065568952147509,-0.8888865341415002,41.38258143616052,23.996265328433985,-0.8145968295409283,0.6434680675831288,3.552964648095621,3.6202343778790116,61.2701108539292,0.6299991607666016,-2.298536774093048,-0.3347502708435073,-2.9746296166086523,2.3051290749216378,-1.6546899437260798,0.9851894020390652,-2.1034921315588413,56.58265071261124,25.231658629381464,1.319939672882573,8,-0.9399995803833008,0.9525012969970703,4.902500152587891,4.660000801086422,0.3950004577636719,3,-0.0005801349802360134,-2.9677351873500046,25.774999618530273,-2.9393925382192294,26.024999618530273,1.0077506313467406,26.084999084472656,-0.0005801349802360134
6589,2007-08-17,25.93000030517578,26.44499969482422,25.69499969482422,26.44499969482422,457800.0,0.0029008224431383844,1.9126248111167077,-3.2187492549412298,41.768583273044634,28.026717829977663,-0.748875529586801,0.3505582501947373,3.391706165171396,3.539471436550752,62.3841417342905,0.75,-2.1722996253718243,-0.10999956130981303,-2.415140430452329,2.195141307832703,-1.2625699958810728,1.0425708732614467,-2.0057833894929473,54.838761281049905,20.36623896858469,1.1525704345712584,8,-1.015000343322754,0.8775005340576172,4.6762495040893555,4.585000038146969,0.11499977111816406,4,0.005206333486038828,1.065568952147509,25.854999542236328,-2.9677351873500046,25.774999618530273,-2.9393925382192294,26.024999618530273,0.005206333486038828
6590,2007-08-20,25.95000076293945,26.22500038146973,25.86000061035156,26.045000076293945,1073600.0,0.0007713250107319602,-1.6545474722393523,0.18446490474357005,47.15791113686365,32.499569302895544,-0.5841840879302573,0.18903280557235647,3.2693948580708714,3.517039867581289,62.44574807202306,0.36499977111817117,-2.0122450638157936,0.006000900268549714,-2.1321158209823636,2.144117621519463,-1.0630574603569087,1.0750592608940082,-1.8634369125515882,42.37293888878998,3.7511175177318634,1.0690583606254571,8,-1.0350008010864222,0.8575000762939489,4.5612487792968786,4.564999580383301,0.554998397827152,0,0.027938283345120718,1.9126248111167077,25.93000030517578,1.065568952147509,25.854999542236328,-2.9677351873500046,25.774999618530273,0.027938283345120718
6591,2007-08-21,26.17499923706055,26.315000534057614,25.63999938964844,25.899999618530273,570600.0,0.008670461175570798,1.4324268594856764,-2.894753749472895,52.16931118683102,37.18315860670119,-0.6020734620424015,-0.20435439310865533,2.9467815726364215,3.284507102885957,62.607460041298246,0.6750011444091726,-1.666651568672524,0.331249427795413,-1.536340691665881,2.198839547256707,-0.6025456319352323,1.2650444875260582,-1.9358292680499645,72.86424647188093,29.580377147029395,0.9337950597306468,8,-0.8499994277954137,0.632501602172848,4.336250305175778,4.3400011062622,0.3700008392333949,1,0.014517710761847713,-1.6545474722393523,25.95000076293945,1.9126248111167077,25.93000030517578,1.065568952147509,25.854999542236328,0.014517710761847713
6592,2007-08-22,26.32500076293945,26.434999465942386,25.920000076293945,26.36000061035156,451400.0,0.005730717488102721,4.5676344440774725,-0.12727234895511666,58.11112377966828,41.14831321653841,-0.5417582166052242,-0.497198033242249,2.71001772097431,3.1295234444871767,62.579877202893485,0.514999389648441,-1.2765419988718918,0.5557509422302225,-1.0859592798114086,2.1974611642718536,-0.26510416879059306,1.376606053251038,-1.9423810424235022,87.93979289430371,37.811293010232916,0.8208551110208147,8,-0.5875015258789027,0.2524995803833008,4.1862487792968786,4.189999580383301,0.8849983215332067,2,-0.007407468053994282,1.4324268594856764,26.17499923706055,-1.6545474722393523,25.95000076293945,1.9126248111167077,25.93000030517578,-0.007407468053994282
6593,2007-08-23,26.22500038146973,26.459999084472656,26.040000915527344,26.434999465942386,394000.0,-0.0037986848460228595,2.2307760024649856,6.0,73.97451115811288,46.56766374516009,-0.3570240327573089,-0.516205227933284,2.721755621193182,3.2225523930258895,62.01222304575376,0.4199981689453125,-0.8956870101394543,0.5145005226135275,-0.9567389593183009,1.985740004545356,-0.2211192183523849,1.25012026357944,-1.707537894538742,71.34161091934268,14.941037574801257,0.7356197409659138,8,-0.370000839233402,0.27999973297118785,3.80624961853027,3.992500305175774,0.5949993133544886,3,0.007435641257873993,4.5676344440774725,26.32500076293945,1.4324268594856764,26.17499923706055,-1.6545474722393523,25.95000076293945,0.007435641257873993
6594,2007-08-24,26.364999771118164,26.364999771118164,25.96999931335449,26.15500068664551,348200.0,0.005338394189208673,2.7619255222525316,-0.9999999999999831,78.15602483826784,51.54208843797353,-0.33118909096744886,-0.7248726851710643,2.4879815492631394,3.0773627578978235,61.247526156955345,0.3950004577636754,-0.5330971561523725,0.6744998931884751,-0.746396232697176,2.0953960190741263,-0.03594816975435222,1.3849479561313025,-1.7207850837570398,88.41471357195354,23.966921481748813,0.710448062942826,8,-0.3249998092651367,-0.06749916076660156,3.666250228881836,3.85250091552734,0.35000038146972656,4,-0.004361834709520562,2.2307760024649856,26.22500038146973,4.5676344440774725,26.32500076293945,1.4324268594856764,26.17499923706055,-0.004361834709520562
6595,2007-08-27,25.95000076293945,26.26499938964844,25.88500022888184,26.26499938964844,396400.0,-0.015740527660968562,1.4127036027852922,-1.5000000000000593,69.37985031005516,55.35281234045757,0.0700087465442536,-0.39759739331932664,2.7955189616643352,3.488138568624205,60.468670895426094,0.4799995422363246,-0.30025256071610684,0.3022508621215785,-1.025879667986377,1.630381392229534,-0.3618144029323993,0.9663161271755563,-1.1866390071739978,37.80505959303608,-32.59967668369947,0.6640652650539777,8,0.004999160766605115,-0.1700000762939453,3.918749332427982,4.267499923706055,0.639999389648441,0,0.0036608597518874575,2.7619255222525316,26.364999771118164,2.2307760024649856,26.22500038146973,4.5676344440774725,26.32500076293945,0.0036608597518874575
6596,2007-08-28,25.70000076293945,25.98500061035156,25.6299991607666,25.98500061035156,645800.0,-0.00963391108477496,1.4912395765014272,0.9047653648198404,63.67088907098574,58.41897624333219,0.30067913880087715,-0.1987414017473519,2.939867876685849,3.7237166613613546,59.41829889664457,0.3550014495849574,-0.07595903850393171,0.07825078964232901,-1.2227942709952835,1.3792958502799415,-0.5722717406764772,0.7287733199611353,-0.8246407628739298,8.433928747882529,-61.969510101018315,0.650522530318806,8,0.2549991607666051,0.07999992370605469,3.582499504089359,3.9899997711181676,0.7249984741211009,1,0.03132289392722498,1.4127036027852922,25.95000076293945,2.7619255222525316,26.364999771118164,2.2307760024649856,26.22500038146973,0.03132289392722498
6597,2007-08-29,26.07999992370605,26.07999992370605,25.71500015258789,25.80500030517578,438800.0,0.014785959123961412,1.6545474722394118,-0.9649114588213124,59.058493308496956,60.38296645136957,-0.035208457075970756,-0.6008847247418494,2.462902505212032,3.3338337444237034,58.024385790747424,0.37999916076660156,0.04944165611885154,0.45274991989135316,-0.8554044323470045,1.7609042721297108,-0.20132725622782743,1.1068270960105338,-1.0993615739984648,54.216964373941046,-13.143823502329163,0.6540771761191795,8,-0.03500080108642223,-0.2999992370605469,3.188750267028812,3.610000610351566,-0.07999992370605113,2,0.01782976050414864,1.4912395765014272,25.70000076293945,1.4127036027852922,25.95000076293945,2.7619255222525316,26.364999771118164,0.01782976050414864
6598,2007-08-30,26.18000030517578,26.315000534057614,25.604999542236328,25.864999771118164,528000.0,0.0038343704663446054,1.4273497028127813,1.1454580764189108,66.872135302478,63.1722500101955,-0.09416138356124293,-0.6901979709239754,2.270095592901317,3.2272250315773547,56.30418023603892,0.7100009918212855,0.16774546509959976,0.5235002517700202,-0.8075779478924119,1.8545784514324524,-0.1420388480611976,1.189039351601238,-1.100400306804655,75.65797233843382,9.47174917973058,0.6655390998312162,8,-0.14750099182128906,-0.5900001525878906,3.083749771118164,3.505000114440918,-0.8600006103515625,3,0.039342962845315244,1.6545474722394118,26.07999992370605,1.4912395765014272,25.70000076293945,1.4127036027852922,25.95000076293945,0.039342962845315244
6599,2007-08-31,26.399999618530273,26.584999084472656,25.989999771118164,26.375,379400.0,0.008403335018716485,2.0126658071494448,0.07936373379513294,56.389467713942395,64.1979785187598,-0.2687411177013921,-0.8041475791086157,1.951646305550156,3.001669907893781,53.85551204094514,0.5949993133544922,0.3065297758761467,0.6499996185302734,-0.6086420515122519,1.9086412885727988,0.020678783509012533,1.2793204535515343,-1.2273756704154195,81.12249465747506,17.312149340777445,0.629320835021262,8,-0.30500030517578125,-0.8099994659423828,2.473750114440918,2.895000457763672,-1.0499992370605433,4,0.01590909402889329,1.4273497028127813,26.18000030517578,1.6545474722394118,26.07999992370605,1.4912395765014272,25.70000076293945,0.01590909402889329
6600,2007-09-04,26.09499931335449,26.665000915527344,26.0,26.665000915527344,560000.0,-0.011553042029656124,1.3333299871170674,-22.800411993591354,51.29150772089349,64.10044480032231,0.06592271339486544,-0.38375113380217485,2.16052093757639,3.2928177309649556,51.21139471790137,0.6650009155273438,0.3944476276241211,0.2592493057250955,-0.8284726503291076,1.3469712617792986,-0.284611672302006,0.8031102837521971,-0.8349328524805308,46.22633361283718,-14.607970924063807,0.5438609780271012,9,0.0400009155273473,-0.889999389648434,2.6137504577636754,3.0350008010864293,-1.0999984741210902,1,0.02375937365578351,2.0126658071494448,26.399999618530273,1.4273497028127813,26.18000030517578,1.6545474722394118,26.07999992370605,0.02375937365578351
6601,2007-09-05,25.90500068664551,26.084999084472656,25.75,25.96500015258789,1316400.0,-0.007281035896089971,1.2333471087516292,0.10526192507821092,52.45285246033798,63.471747987063374,0.23869577533647046,-0.08343636439560242,2.252944442614943,3.466041866382973,48.52078210353974,0.34499931335448863,0.4745708836658409,-0.003499317169186611,-0.8738959543382769,0.8668973199999037,-0.43869763575373,0.4316990014153568,-0.532539469399282,28.301958088767503,-30.41149568337649,0.43519831858454466,9,0.22999954223632457,-0.8074998855590856,2.6887488365173304,3.2249994277954066,-0.8050003051757812,2,0.02644275034879695,1.3333299871170674,26.09499931335449,2.0126658071494448,26.399999618530273,1.4273497028127813,26.18000030517578,0.02644275034879695
6602,2007-09-06,26.23500061035156,26.26499938964844,25.709999084472656,25.920000076293945,566000.0,0.012738850220381126,1.9600166830275254,-5.250055631497216,56.5517477246628,61.535885383346695,-0.11780130568391556,-0.30170974804271466,1.8221953376425937,3.1154275787510777,45.220951993003524,0.5550003051757848,0.5275281139524353,0.24575061798095277,-0.38911617938417464,0.8806174153460802,-0.07168278070161094,0.5631840166635165,-0.7591362172428404,59.43398602958872,0.4323696560950907,0.31743339868256315,9,-0.10000038146972301,-1.3024997711181605,2.119999408721931,2.6925001144409215,-1.2000007629394496,3,0.007242181143080506,1.2333471087516292,25.90500068664551,1.3333299871170674,26.09499931335449,2.0126658071494448,26.399999618530273,0.007242181143080506
6603,2007-09-07,26.045000076293945,26.26000022888184,25.82500076293945,25.96500015258789,788000.0,-0.007242253845522906,-1.4166724063938714,0.2539675811832836,51.907128808453336,58.61934138003399,0.04914965680469052,-0.06793710755744087,1.9053885422615195,3.283659299094076,42.32886374071412,0.4349994659423899,0.5313347113687996,0.025750064849852095,-0.5552499717429598,0.606750101442664,-0.26474995344655383,0.316250083146258,-0.4740047613917362,35.07857062968348,-23.439630379018467,0.29050001829640515,9,0.09000015258789062,-1.1124992370605469,1.978750228881836,2.6550006866455043,-1.1049995422363317,4,-0.0017277817685592556,1.9600166830275254,26.23500061035156,1.2333471087516292,25.90500068664551,1.3333299871170674,26.09499931335449,-0.0017277817685592556
6604,2007-09-10,26.13500022888184,26.25,25.90999984741211,26.11000061035156,1138600.0,0.003455563537118733,1.666676639764236,0.3124955296474674,52.99837334235189,56.79917727251141,-0.0859449609378089,-0.07930657681987086,1.706779960932412,3.1773021607103473,39.280483445585844,0.3400001525878906,0.491978502995039,0.06325016021729013,-0.3175697723937354,0.44407009282831567,-0.12715980608822264,0.2536601265228029,-0.47648446592961946,44.50265230798765,-15.394483969830304,0.19040996630551293,9,-3.552713678800501e-15,-1.202499389648441,1.5524997711181605,2.4875001907348597,-1.5799999237060582,0,-0.031184255860727372,-1.4166724063938714,26.045000076293945,1.9600166830275254,26.23500061035156,1.2333471087516292,25.90500068664551,-0.031184255860727372
6605,2007-09-11,26.11000061035156,26.440000534057614,26.01000022888184,26.13500022888184,964800.0,-0.0009565570427144676,-2.8222184546264297,-1.0,48.87350668068242,55.155023673588815,-0.04007711641231282,-0.0551662729806246,1.6179011886657904,3.183876996882102,37.86660379200438,0.43000030517577414,0.396023178877968,0.037000465393063564,-0.3441665690807767,0.4181674998669038,-0.15358305184385657,0.2275839826299837,-0.37096603519333016,54.7946207649757,-3.319240757503657,0.19058351723692066,9,0.02499961853027699,-1.1774997711181605,0.9899997711181676,1.9250001907348668,-1.3550014495849574,1,-0.02910762968655467,1.666676639764236,26.13500022888184,-1.4166724063938714,26.045000076293945,1.9600166830275254,26.23500061035156,-0.02910762968655467
6606,2007-09-12,26.0,26.170000076293945,25.864999771118164,26.01000022888184,633600.0,-0.004212968509389792,-1.1785682658837473,0.40001525902192514,44.288206339777915,53.51388067706447,0.13069787781609676,0.05572231062132005,1.6131374595693444,3.2682392408098124,36.907897824848554,0.30500030517578125,0.2629005099110735,-0.07175016403198242,-0.45374305054215114,0.3102427224781863,-0.2627466072870668,0.11924627922310194,-0.18688811761224144,39.72607392659616,-14.011276969306216,0.19099644325508422,9,0.13500022888183594,-1.0674991607666016,1.0924997329711914,2.0275001525878906,-0.5949993133544886,2,-0.03865381387563849,-2.8222184546264297,26.11000061035156,1.666676639764236,26.13500022888184,-1.4166724063938714,26.045000076293945,-0.03865381387563849
6607,2007-09-13,25.7549991607666,26.114999771118164,25.69499969482422,26.11000061035156,998200.0,-0.00942310920128453,1.301371724191989,35.49933244324471,42.140442199002244,50.765914776678265,0.3629134086286463,0.31531426523133277,1.7259104531659766,3.4851184146775402,35.80298520038567,0.4200000762939453,0.17956748917995569,-0.31575098037719584,-0.7011048153978336,0.06960285464344196,-0.5084278978875147,-0.12307406286687694,0.9100017547607422,8.053610517287767,-41.66175934778586,0.1926769175103188,9,0.4250011444091797,-0.8224983215332031,1.2275009155273438,2.257501602172848,-0.5349998474121129,3,-0.025431908392163804,-1.1785682658837473,26.0,-2.8222184546264297,26.11000061035156,1.666676639764236,26.13500022888184,-0.025431908392163804
6608,2007-09-14,25.84000015258789,25.864999771118164,25.59499931335449,25.604999542236328,941600.0,0.0033003686504007312,-1.1176417789878068,-0.661970847235437,41.056222929129156,49.06222091169902,0.25100760169188874,0.24151451507150767,1.5108116605105693,3.370527994103643,34.5184614219882,0.2700004577636754,0.14161473714710837,-0.23000001907348633,-0.6171758892136907,0.15717585106671805,-0.4235879541435885,-0.03641208400338414,0.805600738525392,28.994140272310727,-15.172266202019191,0.19358793507010194,9,0.28999996185302734,-0.4974994659423828,0.5799999237060547,1.610000610351559,-0.9500007629394496,4,-0.031153262400238857,1.301371724191989,25.7549991607666,-1.1785682658837473,26.0,-2.8222184546264297,26.11000061035156,-0.031153262400238857
6609,2007-09-17,26.065000534057614,26.149999618530273,25.55500030517578,25.774999618530273,871200.0,0.008707445051899132,1.5869586850878212,1.2340432439451832,52.09471285900008,49.1514659270442,-0.029625118989397237,0.028613617288417714,1.1483921229261966,3.1164671269728643,33.579095316657565,0.5949993133544922,0.1077430968149038,-0.011749649047853694,-0.39331519536838044,0.36981589727267306,-0.2025324222081153,0.1790331241124079,0.5385762939453187,57.62712960268951,12.13324693150674,0.1907827731602632,9,-0.06750011444091442,-0.31000041961669567,0.1624994277954137,1.385000228881836,-1.0100002288818324,0,-0.04316132656625227,-1.1176417789878068,25.84000015258789,1.301371724191989,25.7549991607666,-1.1785682658837473,26.0,-0.04316132656625227
6610,2007-09-18,26.67499923706055,26.71999931335449,25.915000915527344,26.19499969482422,624400.0,0.023402980644711135,1.824557294106647,1.6551656099550456,65.7004608351548,50.62342241313495,-0.6131812955488769,-0.5526181346213441,0.4190915326313167,2.480899520703769,32.16896312222867,0.8049983978271449,0.05122841252581267,0.5619991302490277,0.1015374306402208,1.0224608298578346,0.33176828044462425,0.7922299800534311,-1.1199989318847692,96.13732921847816,44.057232707229495,0.23023084980440417,9,-0.5374994277954137,-0.7749996185302805,-0.5012488365173375,0.7750015258788991,-1.8799991607666051,1,-0.07947512624252961,1.5869586850878212,26.065000534057614,-1.1176417789878068,25.84000015258789,1.301371724191989,25.7549991607666,-0.07947512624252961
6611,2007-09-19,26.55500030517578,27.0,26.524999618530273,26.80500030517578,1072400.0,-0.004498554276172184,-2.0645050144588692,-0.5208338300391763,58.34798762938301,50.82300462477053,-0.43726688635928923,-0.42445270633995946,0.4296355245470984,2.5620774994610294,30.46589774645339,0.47500038146972656,0.02176105003321993,0.4230001449584968,-0.07782420337458618,0.9238244932915798,0.17258797079195531,0.6734123191250383,-1.0,69.20416686466137,16.675826294352582,0.2504121741665408,9,-0.2775001525878906,-0.3299999237060547,-0.536250114440918,0.8950004577636683,-1.9549999237060511,2,-0.06778388716713157,1.824557294106647,26.67499923706055,1.5869586850878212,26.065000534057614,-1.1176417789878068,25.84000015258789,-0.06778388716713157
6612,2007-09-20,26.1299991607666,26.57500076293945,26.11000061035156,26.55500030517578,909200.0,-0.01600456183487009,-1.000008203680961,1.7000045776367188,49.211338435240094,50.52347236108017,-0.032102465251153234,-0.015609974995477671,0.7433057413001123,2.949862993988848,29.018418038109274,0.4650001525878906,0.018949376808908625,0.007749080657958984,-0.4847787433064177,0.5002769046223356,-0.23851483132423112,0.2540129926401491,-0.5171988677978518,39.79231674929646,-9.405028371495376,0.2462639119821888,9,0.14750099182128906,0.095001220703125,-0.20999908447265625,1.320001602172848,-1.3249988555908203,3,-0.02774582845029916,-2.0645050144588692,26.55500030517578,1.824557294106647,26.67499923706055,1.5869586850878212,26.065000534057614,-0.02774582845029916
6613,2007-09-21,26.420000076293945,26.55500030517578,26.0,26.25,865200.0,0.011098389775793471,1.5227255978880474,-0.3999991024265897,50.30864887966873,50.2246140874487,-0.29426020306901535,-0.3059385897953,0.3443378164064619,2.626190370659046,27.604684880967774,0.5550003051757812,0.03503519175425396,0.2880000114440904,-0.22055181571346694,0.7965518386016477,0.033724097865313496,0.5422759250228673,-0.7517117950439456,59.861588498355324,14.095212493465034,0.2542759135787784,9,-0.1424999237060547,-0.19499969482421875,-0.5587496757507324,1.0300006866455043,-1.585000991821289,4,-0.04542016500659252,-1.000008203680961,26.1299991607666,-2.0645050144588692,26.55500030517578,1.824557294106647,26.67499923706055,-0.04542016500659252
6614,2007-09-24,26.25,26.420000076293945,25.959999084472656,26.38500022888184,497400.0,-0.006434522172711232,3.487816224564799,-0.794118637031739,52.495984126935426,50.62711158147682,-0.11871618468916623,-0.15283150175586258,0.4122708645567883,2.7567973649095983,26.075209244525226,0.46000099182128906,0.007464605657418133,0.12374992370605398,-0.37623795793795267,0.6237378053500606,-0.12624401711594757,0.3737438645280555,-0.5284432499999987,30.875517709351463,-14.219954175150427,0.24999394082200296,9,0.027500152587890625,0.027500152587890625,-0.3887495994567871,1.125,-1.7549991607666016,0,-0.05180954706101182,1.5227255978880474,26.420000076293945,-1.000008203680961,26.1299991607666,-2.0645050144588692,26.55500030517578,-0.05180954706101182
6615,2007-09-25,26.045000076293945,26.489999771118164,25.93000030517578,26.23500061035156,883200.0,-0.007809520903087841,-1.6666636391297043,1.4074089772389482,52.24357798725983,51.51104176453036,0.08503624248861641,0.06287403304758854,0.4995951814363764,2.925123353131589,24.33474882568752,0.5599994659423828,0.0049620106829770805,-0.08599996566772461,-0.5807149685940267,0.4087150372585775,-0.3333574671308739,0.16135753579542467,-0.27230559629394335,10.747645225922836,-34.96546866185505,0.24735750146315094,9,0.2325000762939453,0.2325000762939453,-0.18374967575073242,1.2325000762939453,-1.6700000762939453,1,-0.038011125675490365,3.487816224564799,26.25,1.5227255978880474,26.420000076293945,-1.000008203680961,26.1299991607666,-0.038011125675490365
6616,2007-09-26,26.5049991607666,26.520000457763672,26.059999465942386,26.125,760400.0,0.01766170409388268,1.2438976735098148,-1.9999899613512395,54.153821414758916,52.84586167739222,-0.3305570307089347,-0.3517592681867363,-0.07387095004840205,2.426361924566365,22.247307756145744,0.47500038146972656,0.003026633843237647,0.3337491989135728,-0.1440181477699305,0.8115165455970761,0.09486552557182293,0.5726328722553227,-0.683212459966601,89.14704612527625,43.30362358234473,0.23888367334175148,9,-0.22749900817871094,-0.22749900817871094,-0.6437487602233887,0.7725009918212891,-2.184999465942383,2,-0.06451609653336043,-1.6666636391297043,26.045000076293945,3.487816224564799,26.25,1.5227255978880474,26.420000076293945,-0.06451609653336043
6617,2007-09-27,26.545000076293945,26.604999542236328,26.239999771118164,26.545000076293945,644800.0,0.0015091838065988128,5.083383666592491,0.0,58.0645101747745,54.73567137135282,-0.2757048533339841,-0.3743294190660791,-0.21776909593090465,2.346000699524385,20.196935921315564,0.36499977111816406,0.020796862950739126,0.35050010681152344,-0.15312759609340532,0.8541278097164522,0.09868625535905906,0.6023139582639878,-0.6760848435259454,91.11118018389688,42.09236155114188,0.25181385145246377,9,-0.2674999237060547,-0.2674999237060547,-0.47874975204467773,0.7325000762939453,-2.319999694824215,3,-0.07327179089222158,1.2438976735098148,26.5049991607666,-1.6666636391297043,26.045000076293945,3.487816224564799,26.25,-0.07327179089222158
6618,2007-09-28,27.209999084472656,27.395000457763672,26.6200008392334,26.6200008392334,1271200.0,0.025051761396398975,-1.6271251644688989,100.0,64.62583021540308,56.12801774428649,-0.8112435974210648,-1.00998971345496,-0.9693132898873245,1.6488088828798766,18.804984205862496,0.8500003814697266,0.08305838918638031,0.9639991760253892,0.28611121169151943,1.641887140359259,0.6250551938584543,1.302943158192324,-1.295840461015377,87.37192122716064,36.22110917534408,0.33894398216693516,9,-0.5549983978271484,-0.7349987030029297,-1.0524992942810059,0.06750106811523438,-1.9849987030029261,4,-0.08838658067685434,5.083383666592491,26.545000076293945,1.2438976735098148,26.5049991607666,-1.6666636391297043,26.045000076293945,-0.08838658067685434
6619,2007-10-01,26.81999969482422,27.364999771118164,26.68000030517578,27.229999542236328,995600.0,-0.01433294387249684,1.0147034074207049,-0.694917062415745,58.78711539078924,55.35986825046809,-0.33847969480030926,-0.6186290793215115,-0.659118907067576,2.0106471902258214,17.91166559510219,0.6849994659423828,0.17067061826513097,0.5529997825622566,-0.1695275476434226,1.2755271127679357,0.191736117459417,0.9142634476650962,-0.8169905613085575,60.75080525256418,9.645304662309137,0.36126366510283925,10,-0.1574993133544922,-0.3449993133544922,-0.6399998664855957,0.4575004577636719,-1.5749988555908203,0,-0.07401195499396784,-1.6271251644688989,27.209999084472656,5.083383666592491,26.545000076293945,1.2438976735098148,26.5049991607666,-0.07401195499396784
6620,2007-10-02,26.71500015258789,26.82500076293945,26.559999465942386,26.78000068664551,459200.0,-0.0039149717908680826,2.419356426505941,0.1585379469477845,58.85997744270625,55.416756007504006,-0.25391073911847784,-0.4899173670230965,-0.6027789267672787,2.088984252291702,17.04634873990089,0.2650012969970632,0.26116303399576424,0.4170001983642564,-0.3273281440141851,1.1613285407426979,0.04483602717503743,0.7891643695534754,-0.6284715396173475,49.0636853948636,-3.3374298632919235,0.37216417118922024,10,-0.05249977111816406,-0.23999977111816406,-0.5462498664855957,0.5625,-1.6350002288818395,1,-0.08309935619219677,1.0147034074207049,26.81999969482422,-1.6271251644688989,27.209999084472656,5.083383666592491,26.545000076293945,-0.08309935619219677
6621,2007-10-03,26.59000015258789,26.76000022888184,26.434999465942386,26.6200008392334,475800.0,-0.004679019250834249,1.0967827280054157,0.4615452331347499,60.66412775682588,56.68928815434687,-0.13792856560379718,-0.32777274772766063,-0.538887992705618,2.1847274994913484,15.735383654442565,0.3250007629394531,0.29861460349171765,0.25775022506713796,-0.4733587687703711,0.988859218904647,-0.10780427185161656,0.6233047219858925,-0.4249632289297587,30.30304531560408,-26.563153249517853,0.3655544969187551,10,0.07250022888183594,-0.11499977111816406,-0.7224998474121094,0.6875,-1.1749992370605469,2,-0.0833019984910498,2.419356426505941,26.71500015258789,1.0147034074207049,26.81999969482422,-1.6271251644688989,27.209999084472656,-0.0833019984910498
6622,2007-10-04,26.42499923706055,26.690000534057614,26.40999984741211,26.690000534057614,729200.0,-0.00620537474917171,1.1132023866932792,8.83317439125159,57.32164256420298,57.46850967485068,0.08193510139283333,-0.15579549476906251,-0.42640657090946377,2.3217699109703283,14.721225730616089,0.28000068664550426,0.2334587818658278,0.08324937820434997,-0.6474765398792215,0.8139752962879214,-0.28211358083743576,0.4486123372461357,-0.1861645013560853,1.522779731383875,-56.43722716018648,0.3653629590417857,10,0.23750114440917613,0.050001144409176135,-0.5574989318847692,0.8525009155273402,-1.0299987792968786,3,-0.07965939841103609,1.0967827280054157,26.59000015258789,2.419356426505941,26.71500015258789,1.0147034074207049,26.81999969482422,-0.07965939841103609
6623,2007-10-05,26.0,26.60000038146973,25.90999984741211,26.559999465942386,1525400.0,-0.016083226086322733,1.1562472991699941,2.113195189186536,49.22526140238171,57.105096038789156,0.4929287333516825,0.2800161672397934,-0.04656942726508362,2.714937758359369,13.654380631456803,0.6900005340576207,0.1943064770396319,-0.3394998550415025,-1.07433861676013,0.3953389066771251,-0.7069192359008163,0.02791952581781132,1.3950004577636719,6.185577821794638,-49.67604816372078,0.36741938085931375,10,0.6525001525878906,0.47500038146972656,-0.08750009536743164,1.25,-0.8449993133544886,4,-0.06826921609731806,1.1132023866932792,26.42499923706055,1.0967827280054157,26.59000015258789,2.419356426505941,26.71500015258789,-0.06826921609731806
6624,2007-10-08,25.31999969482422,25.92499923706055,25.29999923706055,25.92499923706055,1507200.0,-0.026153857891376253,1.0661172657742337,1.0803573557310766,34.11489172161379,55.09079756482848,1.1478432750697927,0.9442397140145218,0.5999070642809556,3.356434280490042,12.879804324444338,0.7000007629394496,0.20134392089625308,-0.9787501335144029,-1.8407297661041326,-0.11677050092467312,-1.4097399498092678,-0.547760317219538,2.045300750732423,1.311504114865821,-47.41255991871486,0.4309898162948642,10,1.0275001525878906,1.0275001525878906,0.49125003814697266,1.9300003051757812,0.24500083923339488,0,-0.003751947650058929,1.1562472991699941,26.0,1.1132023866932792,26.42499923706055,1.0967827280054157,26.59000015258789,-0.003751947650058929
6625,2007-10-09,25.35000038146973,25.625,25.26499938964844,25.420000076293945,1309000.0,0.00118486125620465,-1.9999841055392789,0.11570206246019131,35.56886714486667,53.025802645951565,1.1274530096005257,0.9005542474092856,0.5347504398315905,3.290268106677672,12.521103852043817,0.36000061035155895,0.18125671270672328,-0.9107494354248011,-1.8693571364816428,0.04785826563204054,-1.390053285953222,-0.4314455848963803,1.9326880157470683,5.6856818799429965,-38.776930529037216,0.47930385052842067,10,0.9799995422363246,0.9799995422363246,0.4924993515014613,1.8999996185302699,0.13999938964843395,1,-0.004141993714251946,1.0661172657742337,25.31999969482422,1.1562472991699941,26.0,1.1132023866932792,26.42499923706055,-0.004141993714251946
6626,2007-10-10,24.9950008392334,25.399999618530273,24.940000534057614,25.25,1491600.0,-0.01400392650470439,-1.5205445091839904,3.6428610354225284,36.175414761253855,50.593680933338156,1.3921315152174074,1.2399755055976236,0.8686032951042151,3.6053134740807913,12.086632929238288,0.4599990844726598,0.1535477424810665,-1.2154990196228042,-2.3251258211128274,-0.10587221813278092,-1.7703124203678158,-0.6606856188777925,2.1666262175292985,3.142874581473417,-40.179219344220776,0.5548134007450124,10,1.172499656677246,1.172499656677246,0.6749992370605469,2.2549991607666016,0.2999992370605469,2,0.0034006433934274938,-1.9999841055392789,25.35000038146973,1.0661172657742337,25.31999969482422,1.1562472991699941,26.0,0.0034006433934274938
6627,2007-10-11,25.10000038146973,25.22500038146973,25.0,25.059999465942386,832800.0,0.004200821712777136,-1.812507450587622,-0.15686685166762657,33.1632613341327,47.09783994653033,1.1852441908639726,1.1419367734569619,0.7513006511576918,3.4561737417452427,11.375046884568471,0.22999954223633168,0.1421960524451329,-1.077749538421628,-2.2788733382156465,0.12337426137239049,-1.6783114383186373,-0.47718763852461876,1.8838965534765606,9.638545910805403,-30.2864044946634,0.6005618998970086,10,1.0524997711181605,1.0675001144409144,0.5162501335144007,2.14999961853027,0.00499916076659801,3,0.012549821883276246,-1.5205445091839904,24.9950008392334,-1.9999841055392789,25.35000038146973,1.0661172657742337,25.31999969482422,0.012549821883276246
6628,2007-10-12,25.03499984741211,25.270000457763672,24.97500038146973,25.149999618530273,472600.0,-0.002589662672101256,-1.5106528038180105,-2.8749284760633227,34.07600799536843,44.35216134703913,1.0161329454220045,1.205334626522916,0.8150783287270436,3.4778047118044597,10.439288626470669,0.29500007629394176,0.08262492573565439,-1.1025000572204604,-2.4012621289294245,0.19626201448850367,-1.7518810930749424,-0.45311902136597837,1.7853853754630862,9.644613040085648,-30.126894177402985,0.6493810358544811,10,0.8475008010864222,1.1325006484985352,0.4987506866455078,2.2150001525878906,-0.20499992370605824,4,0.014379892652117476,-1.812507450587622,25.10000038146973,-1.5205445091839904,24.9950008392334,-1.9999841055392789,25.35000038146973,0.014379892652117476
6629,2007-10-15,24.940000534057614,25.28499984741211,24.815000534057614,25.1200008392334,600200.0,-0.003794660033293984,-1.1860417664697023,1.5652231602342206,35.087717491915015,41.710799130284556,0.9123533459227708,1.277213765223923,0.9420590143187759,3.5256474791090007,10.235776787387094,0.46999931335449574,-0.004389531579299444,-1.141249370574954,-2.5463293419731023,0.2638306008231943,-1.8437893562740264,-0.4387093848758816,1.7299539137121762,15.432108940290462,-26.853627605501416,0.7025399856990735,10,0.8474998474121129,1.164999961853031,0.5937500000000036,2.3099994659423864,-0.11499977111816406,0,0.008620695588771099,-1.5106528038180105,25.03499984741211,-1.812507450587622,25.10000038146973,-1.5205445091839904,24.9950008392334,0.008620695588771099
6630,2007-10-16,24.55500030517578,27.559999465942386,24.51000022888184,25.05500030517578,751000.0,-0.015437057764136064,-9.338977790709077,2.7777730682829103,23.140505421232632,37.54150775966309,1.0714057352272164,1.5760504649294944,1.360062003112354,3.8616518598751206,11.041112872105527,3.049999237060547,-0.2003710683948441,-1.4202496528625481,-2.9509781340724324,0.11047882834733613,-2.1856138934674902,-0.654885412257606,0.2600002288818324,1.4754127065720457,-33.44171567199089,0.7653642406049429,10,1.4799995422363317,1.4799995422363317,0.9787502288818359,2.6949996948242188,-0.1100006103515625,1,0.04113216112112772,-1.1860417664697023,24.940000534057614,-1.5106528038180105,25.03499984741211,-1.812507450587622,25.10000038146973,0.04113216112112772
6631,2007-10-17,24.7549991607666,25.040000915527344,24.63500022888184,24.770000457763672,762800.0,0.008144933948490474,-2.176486427860906,0.030002593994140625,26.385194132004827,34.104124600529964,0.6523389187356692,1.300988114696679,1.193813650897809,3.6106881605273813,12.020110075506715,0.4850006103515625,-0.3574710000688377,-1.1302507400512702,-2.7276675582385863,0.4671660781360458,-1.9289591491449265,-0.331542330957614,2.805000305175785,8.032753874420017,-18.959270254304528,0.7987084090936571,10,1.2800006866455114,1.2800006866455114,0.7787513732910156,2.4950008392333984,-0.2249984741210902,2,0.02969099718316448,-9.338977790709077,24.55500030517578,-1.1860417664697023,24.940000534057614,-1.5106528038180105,25.03499984741211,0.02969099718316448
6632,2007-10-18,25.40500068664551,25.46999931335449,24.63999938964844,24.690000534057614,909600.0,0.026257384282568408,-1.036803527297237,-47.662555626192464,26.09273403675364,31.533843782126837,-0.17608205535331223,0.6259809894385562,0.5803311161364775,2.9095511734833472,12.878099977258394,0.8299999237060476,-0.5063254183970187,-0.44399929046630504,-2.050906964784989,1.162908383852379,-1.247453127625647,0.359454546693037,2.154998779296875,29.344284644026118,9.577238483368593,0.8034538371593425,10,0.6299991607666016,0.6299991607666016,0.12874984741210582,1.8449993133544886,-0.8050003051757812,3,-0.004329880235326655,-2.176486427860906,24.7549991607666,-9.338977790709077,24.55500030517578,-1.1860417664697023,24.940000534057614,-0.004329880235326655
6633,2007-10-19,25.21999931335449,25.45499992370605,25.149999618530273,25.35000038146973,474400.0,-0.007282084955355761,-1.2592576894276288,-0.18181963688358788,27.59104112872258,30.80897149402782,-0.12668126389718282,0.7551908350107865,0.7738584428975308,3.0399859558988673,13.602402959706819,0.3050003051757777,-0.6722749362586029,-0.5690006256103537,-2.1757511175342366,1.0377498663135292,-1.3723758715722951,0.23437462035158774,2.281500167846687,23.278664330320115,8.33657402763918,0.8033752459619418,10,0.8150005340576243,0.8150005340576243,0.3362512588501012,2.0300006866455114,-0.43999862670897727,4,-0.004559864165312066,-1.036803527297237,25.40500068664551,-2.176486427860906,24.7549991607666,-9.338977790709077,24.55500030517578,-0.004559864165312066
6634,2007-10-22,24.88999938964844,25.13500022888184,24.78000068664551,24.959999084472656,790600.0,-0.013084850622153144,-1.4482971810421406,0.5384547668651681,25.95520673235933,29.740787003749226,0.15188047701130714,1.0309354115819964,1.1203311500914985,3.3083158967161417,14.068914392922489,0.43999862670897727,-0.833537122138793,-0.8310005187988239,-2.470385819456091,0.8083847818584431,-1.6506931691274573,-0.011307868470190385,2.554170106506348,12.458991994136621,1.757332419779047,0.8196926503286335,10,1.1450004577636719,1.1450004577636719,0.8462510108947718,2.360000610351559,0.3050003051757777,0,-0.002410585271743426,-1.2592576894276288,25.21999931335449,-1.036803527297237,25.40500068664551,-2.176486427860906,24.7549991607666,-0.002410585271743426
6635,2007-10-23,25.05500030517578,25.059999465942386,24.55500030517578,24.88999938964844,914800.0,0.006629205286198703,4.771444141689179,-2.357166212534129,29.98697930913754,29.053183064625188,-0.06634357434955263,0.830545875062267,0.9418220551184646,3.0753520338446485,14.572655281171937,0.5049991607666051,-0.9314761751471679,-0.6164996147155755,-2.274373914090358,1.041374684659207,-1.4454367644029666,0.21243753497181572,2.332985805633548,54.64486797589464,44.50498000782794,0.8289371496873905,10,0.9799995422363317,0.9799995422363317,0.8212499618530273,2.1949996948242188,0.1999988555908203,1,-0.009179786048089555,-1.4482971810421406,24.88999938964844,-1.2592576894276288,25.21999931335449,-1.036803527297237,25.40500068664551,-0.009179786048089555
6636,2007-10-24,24.795000076293945,25.07500076293945,24.520000457763672,25.05500030517578,867000.0,-0.010377179234283496,2.6999879201714703,-1.5757502196329003,29.262108866351284,28.619721679316143,0.18137675480494764,1.0075250549532484,1.1869486278302332,3.2621536866860694,15.146644423510564,0.5550003051757777,-0.9107978365443365,-0.7909998893737793,-2.4442534797761546,0.862253701028596,-1.6176266845749687,0.03562690582741013,2.4796666022900418,28.947363137532157,16.985578565433144,0.8266267952011878,10,1.2399997711181676,1.2399997711181676,1.2237496376037598,2.4549999237060547,0.6800003051757848,2,-0.014115764484483928,4.771444141689179,25.05500030517578,-1.4482971810421406,24.88999938964844,-1.2592576894276288,25.21999931335449,-0.014115764484483928
6637,2007-10-25,24.60000038146973,24.97500038146973,24.5049991607666,24.78499984741211,1626400.0,-0.007864476476071913,-1.5066604275491138,0.7115357810952436,31.0810998898379,28.28695411203497,0.3330125700763915,1.106046598314915,1.3725615706984584,3.3824769379832738,15.927265069188772,0.47000122070312855,-0.9088232943769654,-0.8887495994567836,-2.5332804453412763,0.7557812464277092,-1.7110150223990317,-0.06648417651453542,2.509386323865037,10.000120464027844,-2.581098642084056,0.8222654229422465,10,1.432498931884762,1.432498931884762,1.6512498855590785,2.64999961853027,0.7899990081787109,3,-0.00284551600563987,2.6999879201714703,24.795000076293945,4.771444141689179,25.05500030517578,-1.4482971810421406,24.88999938964844,-0.00284551600563987
6638,2007-10-26,24.80500030517578,25.104999542236328,24.4950008392334,24.82500076293945,1132200.0,0.008333330102729075,1.103450997415205,0.10811089460062416,42.01551900545888,29.056709835762064,0.1027628204264488,0.750089465074776,1.157784446341097,3.1112180796632494,16.111187005672395,0.6099987030029297,-0.8810579449710545,-0.5634997367858894,-2.0189361716575327,0.8919366980857539,-1.291217954221711,0.16421848064993227,2.096035396593532,48.43746274706122,33.00840376674822,0.7277182174358209,10,1.2224998474121094,1.2224998474121094,1.4462499618530273,2.119999885559082,0.3699989318847692,4,-0.008264459632491006,-1.5066604275491138,24.60000038146973,2.6999879201714703,24.795000076293945,4.771444141689179,25.05500030517578,-0.008264459632491006
6639,2007-10-29,24.834999084472656,25.104999542236328,24.69499969482422,24.95000076293945,1098200.0,0.0012093843550815553,-1.0759461886872628,5.749952317376392,42.01548471193711,31.153929756951452,0.06291993875138147,0.5942205233928846,1.1157376014539189,3.0167773772737014,16.305048312143484,0.4099998474121094,-0.848802830299789,-0.43425092697143697,-1.7354781156787809,0.8669762617359069,-1.084864521325109,0.21636266738223497,1.8254331310430665,55.7375357628629,37.461815644208784,0.650613594353672,10,0.14750099182128906,1.1925010681152344,1.4162511825561523,1.9725017547607422,0.6650009155273438,0,-0.0022145520376335437,1.103450997415205,24.80500030517578,-1.5066604275491138,24.60000038146973,2.6999879201714703,24.795000076293945,-0.0022145520376335437
6640,2007-10-30,24.4950008392334,25.229999542236328,24.38999938964844,24.75,1687600.0,-0.013690286199842583,-2.6128878771099067,2.2173516436130316,42.21183578496034,32.91244549616873,0.43975741258509515,0.8004119446205777,1.4388437935954066,3.282517169972756,16.565139330280594,0.8400001525878871,-0.8269083519555238,-0.663249206542968,-1.815410689786784,0.488912276700848,-1.239329948164876,-0.08716846492106001,1.9488882386540922,12.500170298953767,-7.37209724119276,0.5760807416219077,10,0.4349985122680664,1.4799985885620153,1.7824993133544922,2.3125,1.784999847412113,1,0.028577212966232723,-1.0759461886872628,24.834999084472656,1.103450997415205,24.80500030517578,-1.5066604275491138,24.60000038146973,0.028577212966232723
6641,2007-10-31,24.375,24.649999618530273,24.0,24.559999465942386,1426400.0,-0.0048989930647886926,2.5616439787839993,0.7254904894048444,38.75968533778394,34.319884529616544,0.558968247367293,0.7862748724299706,1.5329563988965198,3.328883617551895,16.9348520679447,0.6499996185302734,-0.8085495178058011,-0.6725000381469712,-1.6591234535914765,0.31412337729753403,-1.1658117458692239,-0.1791883304247186,1.8224223152988053,30.487816224564803,8.936008692317088,0.4933117077222522,10,0.35249996185302734,1.4049997329711914,1.9025001525878906,2.4325008392333984,2.0499992370605504,2,0.03610252967247596,-2.6128878771099067,24.4950008392334,-1.0759461886872628,24.834999084472656,1.103450997415205,24.80500030517578,0.03610252967247596
6642,2007-11-01,24.31999969482422,24.60000038146973,24.05500030517578,24.1299991607666,780400.0,-0.002256422776442335,-2.2058993475712243,-1.027032878661327,38.88024698828773,35.57424073623489,0.49603961329822255,0.7119922685129865,1.5560598651297504,3.3146908114400695,17.379217867943467,0.5450000762939489,-0.7084213382455502,-0.6222503662109382,-1.421457069126241,0.1769563367043645,-1.0218537176685913,-0.22264701475328508,1.5697834963327537,26.016245033913606,2.8360549140998472,0.3996033514576516,11,0.2950000762939453,1.4600000381469727,1.9575004577636719,2.4875011444091797,2.5799999237060547,3,0.047491805145512433,2.5616439787839993,24.375,-2.6128878771099067,24.4950008392334,-1.0759461886872628,24.834999084472656,0.047491805145512433
6643,2007-11-02,24.22500038146973,24.60000038146973,24.0,24.60000038146973,744200.0,-0.003906221815237365,2.200002034505227,-1.97367866285198,38.880246988287816,37.01035632022695,0.486182832101818,0.7032508770479318,1.6206245999063675,3.3399606579130783,17.87550752092233,0.6000003814697301,-0.6318789614109974,-0.6284996986389118,-1.3201118379794359,0.06311244070161237,-0.9743057683091756,-0.2826936289686479,1.4002131629252652,18.29272074854962,-5.625167112884014,0.34580606967026234,11,0.38999938964843395,1.5549993515014613,2.0524997711181605,2.5825004577636683,1.889999389648434,4,0.04809077357413982,-2.2058993475712243,24.31999969482422,2.5616439787839993,24.375,-2.6128878771099067,24.4950008392334,0.04809077357413982
6644,2007-11-05,25.22500038146973,25.56999969482422,24.059999465942386,24.165000915527344,1561400.0,0.04127966911261316,-1.3779486879117953,-2.8266652425130303,58.74673746266857,40.205885003952616,-0.515511465311004,-0.3206721790455802,0.5966693243394765,2.2727036712250133,17.798183685896685,1.5100002288818324,-0.578360594232894,0.37625026702881215,-0.303067387293261,1.0555679213508853,0.03659143986777735,0.7159090941898469,-1.2250003814697301,78.02551717100074,49.15094559913935,0.3396588271610363,11,-0.44000053405762074,0.5549993515014613,1.340000152587887,1.3524999618530202,0.7749996185302699,0,-0.0019822058930833997,2.200002034505227,24.22500038146973,-2.2058993475712243,24.31999969482422,2.5616439787839993,24.375,-0.0019822058930833997
6645,2007-11-06,25.2450008392334,25.315000534057614,25.040000915527344,25.21999931335449,538400.0,0.0007928823572331822,2.333310214084347,0.023586357052248458,56.71234895372829,43.25591168032784,-0.5651584820370665,-0.3677995428294274,0.5658307974688128,2.181446782835213,17.664326014748404,0.2749996185302699,-0.5235706550497845,0.4015007019042969,-0.26296676512371064,1.0659681689323044,0.06926696839029489,0.7337344354182989,-1.2450008392333984,79.29943192586364,45.81441650744998,0.3322337335140037,11,-0.46000099182128906,0.534998893737793,1.3237495422363281,1.2599992752075195,1.029998779296875,1,0.010100976521668636,-1.3779486879117953,25.22500038146973,2.200002034505227,24.22500038146973,-2.2058993475712243,24.31999969482422,0.010100976521668636
6646,2007-11-07,25.07999992370605,25.34499931335449,25.040000915527344,25.10000038146973,691600.0,-0.006535983760829089,-5.100061036087515,-0.799969484284577,44.86570823178876,44.78753482943349,-0.39725442284446544,-0.206701921025072,0.7259123416027045,2.276941325516443,17.065955924216414,0.3049983978271449,-0.4322893203176257,0.23224983215331818,-0.4373650240091749,0.9018646883158112,-0.10255759592793012,0.5670572602345665,-1.0485999298095656,68.7898174290391,33.34425905056702,0.3348074280812473,11,-0.29500007629394176,0.6999998092651403,1.4887504577636754,1.2175006866455114,0.9249992370605504,2,0.04784692051793815,2.333310214084347,25.2450008392334,-1.3779486879117953,25.22500038146973,2.200002034505227,24.22500038146973,0.04784692051793815
6647,2007-11-08,25.415000915527344,25.47500038146973,24.96500015258789,25.190000534057614,856000.0,0.013357296365246185,1.9565289502926968,-11.249761586873923,52.941200162254134,46.001499402410744,-0.6755289737790129,-0.5448274528037551,0.37753290943773266,1.8768697443201745,16.501078568130673,0.5100002288818395,-0.36037868647396465,0.5515007972717285,-0.156796833565096,1.259798428108553,0.19735198185331626,0.9056496126901408,-1.352828927612304,90.12746436780492,50.947598341514485,0.35414881541841287,11,-0.6300010681152344,0.36499881744384766,1.1537494659423828,0.3649997711181605,0.13499832153320668,3,0.03974024336611959,-5.100061036087515,25.07999992370605,2.333310214084347,25.2450008392334,-1.3779486879117953,25.22500038146973,0.03974024336611959
6648,2007-11-09,25.395000457763672,25.56999969482422,25.09000015258789,25.21999931335449,693600.0,-0.0007869548315244668,-1.2068971565123978,0.7777815453736313,58.40267701521941,47.82229854721989,-0.6292031485159519,-0.5233038596338524,0.38042288092481513,1.8334976205632216,16.06389928468842,0.4799995422363281,-0.2598460602542545,0.5135003089904799,-0.2305436508889116,1.2575442688698715,0.14147832905078417,0.8855222889301757,-1.302671915710448,88.41064830896515,43.956723354611896,0.3720219799396955,11,-0.6100006103515625,0.38499927520751953,1.1737499237060547,0.3850002288818324,0.2899990081787145,4,0.0592636004582745,1.9565289502926968,25.415000915527344,-5.100061036087515,25.07999992370605,2.333310214084347,25.2450008392334,0.0592636004582745
6649,2007-11-12,25.15500068664551,25.7450008392334,25.145000457763672,25.32500076293945,753800.0,-0.009450670084346857,-5.315775736585856,-0.9714226547938929,51.623382856279484,48.868025999588674,-0.3788809299530591,-0.2807659631717989,0.593078245790565,2.0049722631077067,15.4470955715307,0.6000003814697266,-0.1590200591179638,0.26275053024292205,-0.49100158780792214,1.0165026482937662,-0.11412552878250182,0.6396265892683459,-1.0331187215368693,24.359021384294188,-18.028968880627424,0.37687605902542276,11,-0.28250026702881215,0.62499904632568,1.4087495803832972,0.6249999999999929,0.5949993133544886,0,0.038163349563425264,-1.2068971565123978,25.395000457763672,1.9565289502926968,25.415000915527344,-5.100061036087515,25.07999992370605,0.038163349563425264
6650,2007-11-13,25.565000534057614,25.6299991607666,25.20499992370605,25.274999618530273,717400.0,0.0162989400206921,1.0238147138964746,-1.7058869728147348,61.919513419351034,51.44134023087391,-0.694135445796924,-0.6442505188478407,0.16976701952620843,1.5320476699759347,15.322819037107527,0.4749984741210902,-0.11350759445886638,0.6222503662109347,-0.17068240439509097,1.4151831368169603,0.22578398090792007,1.0187167515139492,-1.3781938139839802,76.92305811294872,31.478542279756255,0.3964663853030137,11,-0.6925001144409144,0.21499919891357777,0.7824993133544957,0.02499961853027699,0.24499893188477273,1,0.01701542956601476,-5.315775736585856,25.15500068664551,-1.2068971565123978,25.395000457763672,1.9565289502926968,25.415000915527344,0.01701542956601476
6651,2007-11-14,25.489999771118164,25.71500015258789,25.34499931335449,25.649999618530273,536200.0,-0.002933728197640151,1.5517218699850288,-0.551721869985011,64.30866905115866,54.26672046008179,-0.4965573589272836,-0.5389966695159245,0.2364355971361647,1.544405960449442,15.236511842034622,0.370000839233402,-0.0685043479300731,0.5104995727539077,-0.3133229287710968,1.3343220742789121,0.09858832199140721,0.9224108235164081,-1.2408652862781402,67.30758414945775,16.661657716241045,0.41191125076250173,11,-0.6174993515014648,0.28999996185302734,0.8400001525878906,0.10000038146972656,0.5200004577636754,2,0.03079638503181026,1.0238147138964746,25.565000534057614,-5.315775736585856,25.15500068664551,-1.2068971565123978,25.395000457763672,0.03079638503181026
6652,2007-11-15,25.295000076293945,25.60000038146973,25.184999465942386,25.48500061035156,390800.0,-0.007650046942925703,-1.0243860457110776,1.1875044703525992,57.90322114228022,56.38038425496984,-0.16618555878187635,-0.37171869556050297,0.41002689002522885,1.6725183913266832,14.53400180344028,0.41500091552734375,0.001349543895688754,0.32099990844726634,-0.4922626816728304,1.134262498567363,-0.08563138661278202,0.7276312035073147,-0.986030937278187,31.297665465960417,-18.816820168260524,0.40663129506004797,11,-0.3924999237060547,0.4849996566772461,0.8725004196166992,0.0025005340576171875,1.2049999237060547,3,0.028068752019418053,1.5517218699850288,25.489999771118164,1.0238147138964746,25.565000534057614,-5.315775736585856,25.15500068664551,0.028068752019418053
6653,2007-11-16,25.104999542236328,25.334999084472656,24.96999931335449,25.334999084472656,414200.0,-0.007511386973099166,2.173917370175673,1.2105205039401923,54.141108601785675,55.86864771487174,0.18078125132729994,-0.20108513882080814,0.5820950266959564,1.7929695668340138,13.613430966936729,0.3649997711181676,0.09700902449225524,0.13674936294555806,-0.6707960017836285,0.9442947276747446,-0.26702331941903523,0.5405220453101514,-0.7385891352118641,17.419350075309737,-30.662637372166955,0.4037726823645932,11,0.2500009536743164,0.6750001907348633,1.0550007820129395,0.19250106811523438,0.9150009155273438,4,0.017725540845980214,-1.0243860457110776,25.295000076293945,1.5517218699850288,25.489999771118164,1.0238147138964746,25.565000534057614,0.017725540845980214
6654,2007-11-19,24.82999992370605,24.989999771118164,24.70000076293945,24.8799991607666,637400.0,-0.010953978233204986,1.1481371593269454,0.2173884198829206,55.242546424038615,55.705336322684,0.4401434544041578,0.07292805642400069,0.8326955832398113,1.9957952883397887,13.091327538340114,0.40499877929687855,0.19810798080255054,-0.1352502822876005,-0.9444636952612235,0.6739631306860225,-0.5398569887744138,0.2693564241992128,-0.40844589939322873,12.807806792044332,-38.13197529866088,0.4046067064868121,11,0.39250087738037465,0.9499998092651403,1.1950006484985387,0.46750068664551137,1.0450000762939489,0,0.034434133905092645,2.173917370175673,25.104999542236328,-1.0243860457110776,25.295000076293945,1.5517218699850288,25.489999771118164,0.034434133905092645
6655,2007-11-20,24.82500076293945,24.920000076293945,24.649999618530273,24.790000915527344,639400.0,-0.00020133551276524386,1.400020345190058,-0.7000076295108275,57.30520284764501,57.08750239111247,0.42387530429293463,0.06304509670168201,0.813540471261593,1.9265015655254523,12.882983945492473,0.2700004577636719,0.3158519785876983,-0.1287494659423878,-0.9391288427582722,0.6816299108734967,-0.5339391543503282,0.27644022246555267,-0.3505088660298057,16.432024098845048,-35.56244644499335,0.40518968840794184,11,0.37249946594238637,0.9549989700317418,1.121249675750736,0.4724998474121129,1.264999389648441,1,0.03726079390263126,1.1481371593269454,24.82999992370605,2.173917370175673,25.104999542236328,-1.0243860457110776,25.295000076293945,0.03726079390263126
6656,2007-11-21,24.44499969482422,24.97500038146973,24.375,24.6200008392334,442400.0,-0.015307192605710784,-2.8095197728139927,-5.000054495913314,51.835534578159795,56.964650659546436,0.7871011174290672,0.4379336603840649,1.168019803238181,2.2306030193822863,12.60391431767633,0.6000003814697301,0.2672126973285387,-0.49125051498413086,-1.3306607678410387,0.348159737872777,-0.9109556414125848,-0.07154538855567694,1.3000011444091797,5.7142590225347165,-47.518750339800434,0.4197051264284544,11,0.6150007247924805,0.42750072479248047,1.5900001525878942,0.9350004196166992,1.1550006866455114,2,0.055839631342158746,1.400020345190058,24.82500076293945,1.1481371593269454,24.82999992370605,2.173917370175673,25.104999542236328,0.055839631342158746
6657,2007-11-23,24.53000068664551,24.63500022888184,24.395000457763672,24.51000022888184,150000.0,0.0034772343171389775,1.086958685087852,-0.11428758269664636,54.49189869435269,56.53011973500569,0.629566576179883,0.3661945662498205,1.0658569090418695,2.063358638934364,12.336330620012017,0.23999977111816762,0.22658712544335202,-0.4027495384216273,-1.2486218941031737,0.4431228172599191,-0.8256857162624023,0.020186639419147667,1.187600135803219,16.145920256856897,-39.79219750892748,0.4229361778407734,11,0.5299997329711879,0.34249973297118785,1.5049991607666016,0.8499994277954066,0.7199993133544886,4,0.06033426419926924,-2.8095197728139927,24.44499969482422,1.400020345190058,24.82500076293945,1.1481371593269454,24.82999992370605,0.06033426419926924
6658,2007-11-26,24.60000038146973,24.76000022888184,24.399999618530273,24.53000068664551,498600.0,0.002853636072759125,-1.1818097748184884,3.499904634751097,37.322535616679986,54.941136708383524,0.4860501366241792,0.29518354866697294,0.976414617894978,1.9126037204159552,11.879789233582352,0.36000061035156605,0.2487124218067649,-0.32249984741210724,-1.1797815204560145,0.5347818256318,-0.7511406839340609,0.10614098910984637,1.0907484245300267,36.58544149709924,-15.874743132510147,0.42864083652195395,11,0.4449996948242152,0.2725000381469691,1.4349994659423828,0.7799997329711879,0.5249996185302699,0,0.0772357556531369,1.086958685087852,24.53000068664551,-2.8095197728139927,24.44499969482422,1.400020345190058,24.82500076293945,0.0772357556531369
6659,2007-11-27,24.78000068664551,24.92499923706055,24.61000061035156,24.6299991607666,1020400.0,0.007317085462785977,-2.315798984078494,2.1428882833787974,41.142867107766186,52.63262045154076,0.27632005557164163,0.11684219897937353,0.7714089269057958,1.6484824270052663,11.52110845013624,0.3249988555908203,0.2159009141864594,-0.13974962234496857,-0.9985645703710624,0.7190653256811252,-0.5691570963580155,0.28965785166807834,0.8844331432342507,67.50007152552845,17.673345661978068,0.4294074740130466,11,0.26499938964843395,0.09249973297118785,1.2549991607666016,0.5999994277954066,0.20499992370604758,1,0.05004034450194439,-1.1818097748184884,24.60000038146973,1.086958685087852,24.53000068664551,-2.8095197728139927,24.44499969482422,0.05004034450194439
6660,2007-11-28,25.19499969482422,25.2549991607666,24.78499984741211,24.790000915527344,1095400.0,0.016747336427733073,-1.265051934920489,2.6999643965209676,51.9999946925987,51.26498996725631,-0.21979703516040416,-0.25615919258397923,0.316046210701856,1.157787495515258,11.955263533121627,0.4749984741210902,0.17148728126772284,0.24024944305419993,-0.6025872444392633,1.0830861305476631,-0.1811689006925299,0.6616677868009297,0.44364545845794723,93.18187236791057,43.863805703404125,0.42141834374673093,11,-0.20749950408935547,-0.32249927520751953,0.8400001525878942,0.5950002670288086,0.2049999237060547,2,0.026989494479552345,-2.315798984078494,24.78000068664551,-1.1818097748184884,24.60000038146973,1.086958685087852,24.53000068664551,0.026989494479552345
6661,2007-11-29,25.2549991607666,25.32500076293945,25.020000457763672,25.09000015258789,605400.0,0.002381403717766517,-1.0000125072698274,0.4074061864215206,46.92304362912637,50.04497024357256,-0.35384781829996115,-0.26019116503562856,0.21941653964787733,1.0284585462901568,12.956026180773678,0.3050003051757777,0.1695563428558593,0.25624895095825195,-0.5502501912421245,1.0627480931586284,-0.1470006201419345,0.6594985220584384,0.35837308944991975,92.4729484728914,46.321070887043604,0.40324957110018794,11,-0.39999961853027344,-0.38249874114990234,0.7800006866455114,0.7800006866455114,-0.15499877929687145,3,0.03306280022049868,-1.265051934920489,25.19499969482422,-2.315798984078494,24.78000068664551,-1.1818097748184884,24.60000038146973,0.03306280022049868
6662,2007-11-30,25.47500038146973,25.48500061035156,25.0049991607666,25.375,618400.0,0.00871119493224537,6.999968211078854,0.6060665610875636,51.42856948229818,49.74357700807394,-0.60975288601378,-0.4102602364219585,-0.021712534878979284,0.7423378862203798,14.113807703130405,0.4800014495849574,0.09782772715886523,0.4185001373291044,-0.3477628037125875,1.1847630783707963,0.03536866680825668,0.8016316078499521,0.11360442374246205,99.0783207612518,55.864741654418296,0.38313147052084656,11,-0.5450000762939489,-0.6024999618530309,0.5599994659423828,0.5599994659423828,-0.4650001525878906,4,0.004906771270980048,-1.0000125072698274,25.2549991607666,-1.265051934920489,25.19499969482422,-2.315798984078494,24.78000068664551,0.004906771270980048
6663,2007-12-03,25.38999938964844,25.584999084472656,25.17499923706055,25.47500038146973,451000.0,-0.0033366433973880394,1.6885377125454564,-0.8500066756947189,54.442315555225456,49.6546624670947,-0.5364909598870291,-0.24612430549776576,0.031388246956527865,0.7606925745591404,15.299923849942854,0.4099998474121058,0.016542335370886008,0.2752491950988798,-0.3961159928962381,0.9466143830939977,-0.06043339889867738,0.610931789096437,-1.014999389648441,80.00000000000044,32.98035789125815,0.33568259399755834,12,-0.4099998474121129,-0.5174989700317418,0.6424999237060511,0.6424999237060511,-0.7549991607666016,0,-0.005513957976128192,6.999968211078854,25.47500038146973,-1.0000125072698274,25.2549991607666,-1.265051934920489,25.19499969482422,-0.005513957976128192
6664,2007-12-04,25.17499923706055,25.364999771118164,25.10000038146973,25.21999931335449,393800.0,-0.008467906961649896,-1.7179732968162214,0.5294064849095989,42.04079853204395,47.95861754313903,-0.2988314781832244,-0.03695698410188797,0.2168126048221488,0.9126282571752284,15.324883729977396,0.28999900817871094,-0.03551383079503978,0.06274909973144815,-0.6072584590681949,0.7327566585310912,-0.2722546796683716,0.3977528791312679,-0.7757992553710977,48.74997019764963,5.285176512725862,0.3350037793998208,12,-0.1949996948242223,-0.3024988174438512,0.8525009155273402,0.8525009155273402,-1.0999984741211009,1,-0.001986067073517339,1.6885377125454564,25.38999938964844,6.999968211078854,25.47500038146973,-1.0000125072698274,25.2549991607666,-0.001986067073517339
6665,2007-12-05,25.5,25.545000076293945,25.2450008392334,25.420000076293945,540400.0,0.012909663268668936,2.529401204995007,-1.777773068283246,50.18518924058636,47.7752458389642,-0.5788909181074544,-0.3603496468417262,-0.12798843303144736,0.5203039895453294,15.468826067301197,0.3700008392333949,-0.05427193854254497,0.37499990463256694,-0.3150495353317737,1.0650493445969076,0.029975184650396614,0.7200246246147373,-1.0770840362548846,85.34498350800922,43.04152913066754,0.34502471998217094,12,-0.5100002288818359,-0.6274995803833008,0.005000114440917969,0.5275001525878906,-1.4099998474121094,2,-0.020196054496017246,-1.7179732968162214,25.17499923706055,1.6885377125454564,25.38999938964844,6.999968211078854,25.47500038146973,-0.020196054496017246
6666,2007-12-06,26.28000068664551,26.34000015258789,25.420000076293945,25.420000076293945,614600.0,0.03058826222139266,-1.139533542697965,10.75001788141053,64.99238222643372,48.94196623141765,-1.197112394773825,-1.102358260178132,-0.9339633714311404,-0.32252931679864005,15.999516279308084,0.9200000762939453,-0.03566352572836351,1.0950005531311078,0.23393629739233646,1.956064808869879,0.6644684252617239,1.5255326810004917,-1.8338430604858438,95.50566132085608,49.66982899739984,0.43053212786938544,12,-0.9100008010864293,-1.110000610351566,-0.8275012969970739,-0.30500125885009766,-2.0450000762939524,3,-0.03348558010359648,2.529401204995007,25.5,-1.7179732968162214,25.17499923706055,1.6885377125454564,25.38999938964844,-0.03348558010359648
6667,2007-12-07,26.42499923706055,26.57999992370605,26.19499969482422,26.395000457763672,930800.0,0.005517448501769717,1.2647062123439325,0.0348822767516585,70.37035510810072,52.61394617490885,-1.167848680707099,-1.2309205464515038,-1.1050763569387279,-0.5244868860928662,16.472907859407005,0.3850002288818324,-0.015184545438668096,1.1894991874694867,0.16809737097354827,2.210901003965425,0.6787982792215175,1.700200095717456,-1.9030879098437552,89.52697739275715,38.44029987754867,0.5107009082479693,12,-0.8299989700317454,-1.134999275207523,-1.171249389648441,-0.644999504089359,-2.304998397827152,4,-0.050141869208932044,-1.139533542697965,26.28000068664551,2.529401204995007,25.5,-1.7179732968162214,25.17499923706055,-0.050141869208932044
6668,2007-12-10,26.899999618530273,26.95000076293945,26.44499969482422,26.44499969482422,886600.0,0.01797541703628669,-1.2197852870036021,15.167281281788641,80.08718351342247,56.94109244220399,-1.4329769564230936,-1.6731735607375953,-1.6226482362052401,-1.0484344359763682,16.977613822386957,0.5250015258788991,0.07442890709531369,1.589249610900879,0.3253908373850187,2.853108384416739,0.957320224142947,2.2211789976588108,-2.254602975524122,97.29723599465136,39.659647109474065,0.6319293867579302,12,-1.0324993133544922,-1.4249992370605469,-1.7024998664855957,-1.119999885559082,-2.729999542236328,0,-0.07026020135503996,1.2647062123439325,26.42499923706055,-1.139533542697965,26.28000068664551,2.529401204995007,25.5,-0.07026020135503996
6669,2007-12-11,26.114999771118164,27.0,26.09000015258789,27.0,817200.0,-0.02918215087524967,1.0564962984514918,-1.9450557742369556,65.28433710870573,58.417130488438104,-0.4902475130962358,-0.8564774332451712,-0.8776466159126599,-0.310976707919977,16.927014632682187,0.9099998474121094,0.13897445862132685,0.7562498092651353,-0.5547433992838293,2.0672430178141,0.10075320499065299,1.4117464135396176,-1.2852347985173473,49.572612416791195,-12.728735717762191,0.6554966042744816,12,-0.11250019073486328,-0.5850000381469727,-0.9175000190734863,-0.33500003814697266,-1.9300003051757777,1,-0.05667239345998876,-1.2197852870036021,26.899999618530273,1.2647062123439325,26.42499923706055,-1.139533542697965,26.28000068664551,-0.05667239345998876
6670,2007-12-12,26.0,26.670000076293945,25.8799991607666,26.53499984741211,1075000.0,-0.004403590738122354,-1.0387080261072446,0.6045194452526428,69.65865468083875,60.94330949418393,-0.2783180377494858,-0.745436570545003,-0.8014210891400388,-0.22782511488200186,16.692985463586936,0.7900009155273438,0.26421109477756133,0.6195000648498521,-0.720023908115909,1.9590240378156132,-0.050261921633030227,1.2892620513327344,-0.9532115246592667,36.70885770333484,-31.397492357080594,0.6697619864828808,12,0.0024995803833007812,-0.3125,-0.7175002098083496,-0.2200002670288086,-2.264999389648441,2,-0.07403843219463657,1.0564962984514918,26.114999771118164,-1.2197852870036021,26.899999618530273,1.2647062123439325,26.42499923706055,-0.07403843219463657
6671,2007-12-13,26.274999618530273,26.35000038146973,25.88999938964844,25.934999465942386,729200.0,0.010576908405010466,-1.1395379783893471,-0.6355144851583212,71.04944196829152,63.12340643707207,-0.43964856137279895,-1.0104150932160465,-1.1087691332075913,-0.5383469386969821,16.318277307957334,0.46000099182128906,0.38497502954346174,0.8552496910095222,-0.542520675168106,2.2530200571871504,0.15636450792070633,1.554134874098338,-1.0328899907236142,35.26787158784952,-37.78309053429789,0.6988851830888145,12,-0.22499942779541016,-0.5874996185302734,-0.992499828338623,-0.49499988555908203,-2.9099998474121094,3,-0.083158877170884,-1.0387080261072446,26.0,1.0564962984514918,26.114999771118164,-1.2197852870036021,26.899999618530273,-0.083158877170884
6672,2007-12-14,26.0049991607666,26.334999084472656,25.98500061035156,26.11000061035156,496600.0,-0.010275945259129782,-3.8276134226067238,-0.3088276542988181,66.1679906164619,64.4262592216539,-0.09673419784065374,-0.7214870126548547,-0.8696021978532293,-0.299971348523016,16.323384851782542,0.3499984741210973,0.44171667629822764,0.5497492790222154,-0.870563413629931,1.9700619716743617,-0.1604070673038578,1.2599056253482885,-0.5871004957406072,11.160705922823965,-63.75573314171625,0.7101563463260724,12,0.04500102996826172,-0.31749916076660156,-0.7224993705749512,-0.22499942779541016,-2.509998321533203,4,-0.06806378033210692,-1.1395379783893471,26.274999618530273,-1.0387080261072446,26.0,1.0564962984514918,26.114999771118164,-0.06806378033210692
6673,2007-12-17,25.54999923706055,26.09000015258789,25.489999771118164,25.98500061035156,948000.0,-0.017496632893282404,-1.1621623479276926,4.142813027919638,58.33331613141878,66.23653895491778,0.4283992462103363,-0.24394674791402338,-0.43765756398973465,0.12706322467003162,16.424655896546614,0.6000003814697266,0.5062936182672075,0.07249937057495615,-1.3386233322776988,1.483622073427611,-0.6330619808513696,0.7780607220012818,1.4500007629394496,3.9734739634321987,-68.911752212675,0.7055613514263268,12,0.5725011825561488,0.13750076293944957,-0.26749944686890004,0.23000049591064098,-2.149999618530277,0,-0.055968627809308225,-3.8276134226067238,26.0049991607666,-1.1395379783893471,26.274999618530273,-1.0387080261072446,26.0,-0.055968627809308225
6674,2007-12-18,25.684999465942386,25.92499923706055,25.48500061035156,25.73500061035156,700400.0,0.005283766454521777,1.0465128657798195,0.11494479668164787,55.64515597401969,66.84320192529925,0.41722623191041563,-0.32844798452249435,-0.5726979222066575,-0.025262101648163338,17.13300517424263,0.4399986267089915,0.5477181768945734,0.16474962234497426,-1.21524033100658,1.5447395756965285,-0.5252453543308029,0.8547445990207514,1.284800529479977,16.877548162587207,-51.232725568898445,0.6899949766757763,12,0.5250005722045863,0.002500534057613635,-0.402499675750736,0.09500026702880504,-1.9300003051757848,1,-0.05898382017322168,-1.1621623479276926,25.54999923706055,-3.8276134226067238,26.0049991607666,-1.1395379783893471,26.274999618530273,-0.05898382017322168
6675,2007-12-19,25.75,26.26000022888184,25.60000038146973,25.60000038146973,902400.0,0.0025306807634473127,-7.80002034510424,-2.9999237078012326,55.69620808829372,65.81029368772815,0.43741657855620275,-0.3379221853709389,-0.6379512608635132,-0.10802434658583948,18.184551394246334,0.6599998474121094,0.5920342481245306,0.18350019454955913,-1.159896988533717,1.5268973776328352,-0.4881983969920789,0.8551987860911971,1.1604080200195312,30.63577569574159,-32.97205311897112,0.6716985915416379,12,0.49250030517578125,-0.0625,-0.4237499237060547,0.029999732971191406,-1.5499992370605504,2,-0.060776719769227716,1.0465128657798195,25.684999465942386,-1.1621623479276926,25.54999923706055,-3.8276134226067238,26.0049991607666,-0.060776719769227716
6676,2007-12-20,25.809999465942386,26.05500030517578,25.72500038146973,25.895000457763672,632000.0,0.00233007634727711,-1.588243213930467,-0.5666747199369199,54.002377234696326,63.9916294795721,0.3394310343147531,-0.30611042245926967,-0.6860670974191763,-0.17627615199860713,19.633586276208305,0.32999992370605113,0.6999586443672108,0.17524967193604013,-1.062810723450628,1.4133100673227084,-0.443780525757294,0.7942798696293742,1.0433922576904244,38.23522811930667,-20.023050254049785,0.6190301976933349,12,0.4325008392333949,-0.12249946594238637,-0.48374938964844105,-0.02999973297119496,-2.0900001525878977,3,-0.08039515298436539,-7.80002034510424,25.75,1.0465128657798195,25.684999465942386,-1.1621623479276926,25.54999923706055,-0.08039515298436539
6677,2007-12-21,26.01000022888184,26.28000068664551,25.979999542236328,26.0,1274800.0,0.007748964241683254,-10.999771123402773,-0.11764837877262609,57.20931016541145,61.44964355201532,0.08311207056955539,-0.41059995133326055,-0.8750001568959007,-0.3794582519284013,21.28786002486583,0.470001220703125,0.7718733906236572,0.3012504577636754,-0.8311983740189177,1.4336992895462686,-0.26497395812761937,0.8674748736549702,0.7886558502197225,66.03768152799034,10.094618435394665,0.5662244158912962,12,0.23250007629394176,-0.3225002288818395,-0.6837501525878942,-0.23000049591064808,-2.444999694824226,4,-0.10169167375964239,-1.588243213930467,25.809999465942386,-7.80002034510424,25.75,1.0465128657798195,25.684999465942386,-0.10169167375964239
6678,2007-12-24,26.5,26.604999542236328,26.065000534057614,26.065000534057614,365600.0,0.01883889914672343,-1.4827571087189813,43.49895098224697,64.48088024020498,61.360370566626344,-0.5247809288973393,-0.7915408471381014,-1.345914710241967,-0.8638346520626321,23.168919449952654,0.5949993133544886,0.739556222992924,0.696250247955323,-0.36084044496371703,1.753340940874363,0.16770490149580297,1.224795594414843,0.24610986035156301,90.62503193109018,32.37700072263533,0.5285453464595192,12,-0.4224996566772461,-0.8125,-1.158750057220459,-0.7200002670288086,-1.8799991607666016,0,-0.11339619474590945,-10.999771123402773,26.01000022888184,-1.588243213930467,25.809999465942386,-7.80002034510424,25.75,-0.11339619474590945
6679,2007-12-26,26.020000457763672,26.65999984741211,26.020000457763672,26.51499938964844,549800.0,-0.018113190273069013,-1.5858616995861623,-1.1379299761033028,55.49683412355912,59.78683494915083,-0.06668703821238253,-0.22543884551976845,-0.8489515106363683,-0.3639408317294226,24.82785405543059,0.6399993896484375,0.6606285361662998,0.15425071716308736,-0.7893890144044242,1.097890448730599,-0.31756914862066665,0.6260705829468414,0.6756650325878901,39.622668669983334,-14.569975682634123,0.47181986578375507,12,0.05249977111816406,-0.3325004577636719,-0.4525003433227539,-0.24000072479248047,-1.0200004577636719,2,-0.10069180603921402,-1.4827571087189813,26.5,-10.999771123402773,26.01000022888184,-1.588243213930467,25.809999465942386,-0.10069180603921402
6680,2007-12-27,25.875,26.165000915527344,25.81999969482422,25.92499923706055,314800.0,-0.005572653928236471,-3.312519371528026,0.10100877767588749,45.054935841811535,56.89855649065306,0.0656179173345599,-0.02833517608999614,-0.6759109526223099,-0.197292199144254,25.740260988357633,0.345001220703125,0.4867861853169444,-0.024749755859375,-0.914069502023029,0.864569990304279,-0.4694096289412002,0.4199101172224502,0.7849998474121094,16.04274911313306,-31.564016803739346,0.4446598730818264,12,0.19750022888183594,-0.1875,-0.3737497329711914,-0.0950002670288086,-0.6949996948242188,3,-0.08193239958389942,-1.5858616995861623,26.020000457763672,-1.4827571087189813,26.5,-10.999771123402773,26.01000022888184,-0.08193239958389942
6681,2007-12-28,26.09000015258789,26.170000076293945,25.71999931335449,25.90500068664551,459800.0,0.008309184641077882,1.6087052670570035,-3.7000457770653563,45.9784032312722,54.65526900340976,-0.1993476599465538,-0.18716789340948026,-0.8662421056040657,-0.39029191095820437,26.48008947814998,0.4500007629394567,0.41674564389571245,0.14850034713744975,-0.6903404824563246,0.9873411767312241,-0.27092006765943566,0.5679207619343352,0.5699996948242188,39.36176904456114,-2.8208256965045067,0.41942041479688696,12,-0.017499923706054688,-0.4025001525878906,-0.601250171661377,-0.3100004196166992,-1.4050006866455043,4,-0.07244152466825382,-3.312519371528026,25.875,-1.5858616995861623,26.020000457763672,-1.4827571087189813,26.5,-0.07244152466825382
6682,2007-12-31,25.60000038146973,26.13999938964844,25.5,26.01000022888184,770200.0,-0.018781133317454457,-1.0983565550191232,-2.216221789201325,34.449771026920075,52.00154176957657,0.25385730603828804,0.32957415940410684,-0.3777132516044084,0.1163679124880268,26.769755181492076,0.639999389648441,0.3228740619267718,-0.3477494239807086,-1.1737193605591685,0.4782205125977512,-0.7607343922699386,0.0652355443085213,1.0129994964599582,8.620723674475045,-25.491824245885866,0.4129849682892304,12,0.4724998474121058,0.09749984741210582,-0.6337499618530309,0.1799993515014613,-1.0650005340576207,0,-0.07343754062894703,1.6087052670570035,26.09000015258789,-3.312519371528026,25.875,-1.5858616995861623,26.020000457763672,-0.07343754062894703
6683,2008-01-02,25.25,25.684999465942386,25.184999465942386,25.6200008392334,591800.0,-0.01367188969743427,1.0000076294236067,0.9024414071586078,38.451274001647064,50.09111043931294,0.6222654406106365,0.7046775489497712,-0.027317089714294696,0.4679893678607172,26.637649570488627,0.5,0.1808126750867416,-0.6907498359680169,-1.5387027107569047,0.15720303882087094,-1.1147262733624608,-0.26677339857357296,1.317879907226562,4.406814728606759,-26.603809390513224,0.423976437394444,1,0.6724996566772461,0.4499998092651367,-0.2837495803833008,0.5299997329711914,-1.0249996185302699,2,-0.06673265211653012,-1.0983565550191232,25.60000038146973,1.6087052670570035,26.09000015258789,-3.312519371528026,25.875,-0.06673265211653012
6684,2008-01-03,25.125,25.43000030517578,25.084999084472656,25.21500015258789,492000.0,-0.004950495049504955,-3.0587905306855157,0.2432431039193348,38.34887148994615,48.163628595052096,0.736976748717332,0.8703636696898727,0.1072728514229695,0.5996482136097754,26.630420465183256,0.345001220703125,0.06838288011590521,-0.813249874114991,-1.670947304364315,0.044447556134333155,-1.242098589239653,-0.3844011589903289,1.3599070807495117,3.6867169549954033,-25.50417153695428,0.42884871512466144,1,0.7474994659423828,0.6800003051757812,-0.16624975204467773,0.6549997329711914,-0.9300003051757812,3,-0.020099469085237853,1.0000076294236067,25.25,-1.0983565550191232,25.60000038146973,1.6087052670570035,26.09000015258789,-0.020099469085237853
6685,2008-01-04,24.98500061035156,25.36000061035156,24.84499931335449,24.84499931335449,950000.0,-0.005572115010883172,-6.357093227612703,-1.5555673292925867,32.182338271889776,45.73917982140692,0.846016871586567,1.0222116778042505,0.25011381438514135,0.7295928125810249,26.261084078764306,0.5150012969970703,0.02121422371468995,-0.9274992942810094,-1.8675634776389707,0.012564889076951857,-1.39753138595999,-0.4574672026020288,1.3879138306958048,10.566129538407473,-17.118445981965646,0.47003209167898014,1,0.7674989700317418,0.9074993133544957,-0.02625036239623668,0.7949991226196325,-0.5550003051757777,4,0.0006003357727446534,-3.0587905306855157,25.125,1.0000076294236067,25.25,-1.0983565550191232,25.60000038146973,0.0006003357727446534
6686,2008-01-07,25.399999618530273,25.47500038146973,24.97500038146973,25.04999923706055,742400.0,0.016609925877159037,-1.0000076294236637,2.4999795643110874,41.96547622424952,44.04542049461115,0.40984257074276087,0.5669739382174512,-0.14878084179616025,0.30780815488743585,24.596196331874136,0.5,-0.010530801387638178,-0.4685002326965346,-1.418464531353667,0.48146406596059776,-0.943482382025099,0.006481916632029794,0.8201233097478031,42.857163897942904,12.542008314491099,0.4749821493285661,1,0.35249996185302734,0.5225000381469727,-0.4699993133544922,0.38000011444091797,-1.0949993133544922,0,-0.00866139041962799,-6.357093227612703,24.98500061035156,-3.0587905306855157,25.125,1.0000076294236067,25.25,-0.00866139041962799
6687,2008-01-08,25.10000038146973,25.53499984741211,25.065000534057614,25.375,604000.0,-0.0118109937624441,-1.7246391233918452,-0.7857123394422897,43.76732663066479,41.74391453799557,0.6338383560169554,0.8038307482538833,0.1704551515443704,0.6032001594313137,22.592804733181843,0.46999931335449574,-0.05705295026376689,-0.7022495269775355,-1.6733770942553292,0.2688780403002582,-1.1878133106164341,-0.21668574333863688,0.9826101853159876,30.357264499253546,-3.154032761380577,0.485563783638897,1,0.6524991989135707,0.822499275207516,-0.23625040054321644,0.6799993515014613,-0.42000007629394887,1,-0.01653390076574346,-1.0000076294236637,25.399999618530273,-6.357093227612703,24.98500061035156,-3.0587905306855157,25.125,-0.01653390076574346
6688,2008-01-09,25.01000022888184,25.25,24.93000030517578,25.065000534057614,1113600.0,-0.0035856633952218164,-1.976739234577101,0.20000138716454302,40.53296638035917,40.08126256652893,0.5478694137130233,0.7852363986566147,0.2724340996526813,0.6867455887917622,20.064369244340792,0.31999969482421875,-0.10402607424168764,-0.6977497100830057,-1.583148438672616,0.18764901850660465,-1.140449074377809,-0.2550503457882023,0.9488492125607557,23.913157654682614,-11.21879131130742,0.44269936429480505,1,0.49749946594237926,0.9124994277954066,-0.10874986648559926,0.7699995040893519,-0.020000457763675428,2,-0.01899241811766139,-1.7246391233918452,25.10000038146973,-1.0000076294236637,25.399999618530273,-6.357093227612703,24.98500061035156,-0.01899241811766139
6689,2008-01-10,24.63500022888184,25.415000915527344,24.604999542236328,24.8799991607666,1981800.0,-0.014994002261821127,-4.311479100482778,4.454501317797709,35.61289909751608,39.03214737271831,0.7886851760204934,1.100074903926238,0.6543352409439507,1.0518471808971661,18.583109435833414,0.8100013732910156,-0.19899231464400557,-0.9987497329711879,-1.9827364036379507,-0.014763062304425034,-1.490743068304571,-0.5067563976378047,1.2124641997519454,3.2258792259042193,-31.133304706756977,0.49199333533338196,1,0.7524995803832972,1.1674995422363246,0.2912497520446742,1.144999504089352,0.22999954223632457,3,-0.01664298127066499,-1.976739234577101,25.01000022888184,-1.7246391233918452,25.10000038146973,-1.0000076294236637,25.399999618530273,-0.01664298127066499
6690,2008-01-11,24.07500076293945,24.6200008392334,24.040000915527344,24.434999465942386,1512000.0,-0.022731863638704275,-1.697684115275258,1.4693888672635769,30.17143474968377,37.275817541430705,1.191837896898182,1.5899831057408704,1.22583172864422,1.5982720284940193,17.885666965659226,0.5949993133544957,-0.40121771736335177,-1.4624992370605518,-2.650985250509141,-0.2740132236119628,-2.0567422437848464,-0.8682562303362573,1.62336787932664,2.3411285898365852,-30.22538250189111,0.5942430067242936,1,1.014999389648441,1.4449996948242223,0.8512492179870641,1.7049989700317418,1.0699996948242223,4,0.004984379151899976,-4.311479100482778,24.63500022888184,-1.976739234577101,25.01000022888184,-1.7246391233918452,25.10000038146973,0.004984379151899976
6691,2008-01-14,24.09000015258789,24.45000076293945,24.0,24.20499992370605,969400.0,0.0006230275876679681,-2.0508518410758496,0.3194449595481525,27.088286639672447,36.457874831736525,0.964758315043035,1.478710137187548,1.22660927624187,1.5660548449139924,17.17268749933472,0.4500007629394496,-0.5329043974759067,-1.3382498741149895,-2.6378052035210366,-0.0386945447089424,-1.988027538818013,-0.688472209411966,1.376197007934774,5.863202705825925,-21.54124143924814,0.6497776647030229,1,0.7524995803833008,1.4099998474121094,0.841249942779541,1.6899995803833008,0.5249996185302734,0,0.014113746385815862,-1.697684115275258,24.07500076293945,-4.311479100482778,24.63500022888184,-1.976739234577101,25.01000022888184,0.014113746385815862
6692,2008-01-15,24.23500061035156,24.3700008392334,23.86000061035156,23.92499923706055,1250000.0,0.006019114024293337,-1.3181900938938431,-2.6956694807025907,20.546151915336523,34.468416822146466,0.6769599372704924,1.2588486385905284,1.1011690554796623,1.402109868690001,16.499180823892072,0.5100002288818395,-0.6043625569117772,-1.1047494888305707,-2.4779186331592307,0.2684196554980893,-1.7913340609949024,-0.4181649166662389,0.9966050044874777,24.115750894184433,4.513791485628602,0.6865845721643303,1,0.462499618530277,1.1949996948242223,1.0349993705749547,1.5449991226196325,0.889999389648441,1,0.0028883719026737698,-2.0508518410758496,24.09000015258789,-1.697684115275258,24.07500076293945,-4.311479100482778,24.63500022888184,0.0028883719026737698
6693,2008-01-16,24.1200008392334,24.290000915527344,23.989999771118164,24.190000534057614,908800.0,-0.004745193654711155,1.2222269317170347,-0.2258044668676489,22.701136353048327,32.72977958471338,0.6870648687597338,1.3293816167822428,1.2378586262940559,1.498900795759095,16.992999760313214,0.3000011444091797,-0.7107900847865878,-1.1482493400573723,-2.620655741781043,0.3241570616662983,-1.8844525409192059,-0.4120461391955388,0.8647158747978914,16.720268672387675,-0.33478033619727654,0.7362032008618348,1,0.5774993896484375,1.3099994659423828,1.3224992752075195,1.659998893737793,1.2950000762939453,2,0.023217224148329718,-1.3181900938938431,24.23500061035156,-2.0508518410758496,24.09000015258789,-1.697684115275258,24.07500076293945,0.023217224148329718
6694,2008-01-17,24.170000076293945,24.73500061035156,24.104999542236328,24.26499938964844,782800.0,0.0020729367877641014,-4.599999999999969,1.3571389645777763,24.81533633888978,31.911223814380048,0.5446260020576403,1.222754170721231,1.1783394600175043,1.4285632069171044,17.12799627728707,0.6300010681152308,-0.7301723436038365,-1.0225001335144057,-2.559114324691418,0.5141140576626064,-1.7908072291029136,-0.25419303792589787,0.6122677390749942,35.428510393415586,17.491713096408578,0.7683070955885063,1,0.5275001525878906,1.260000228881836,1.5012502670288086,1.609999656677246,1.4300003051757848,3,0.03392634225220714,1.2222269317170347,24.1200008392334,-1.3181900938938431,24.23500061035156,-2.0508518410758496,24.09000015258789,0.03392634225220714
6695,2008-01-18,24.184999465942386,24.28499984741211,23.93000030517578,24.25,1361600.0,0.0006205788002107138,4.259243560943218,0.6842210934205405,20.094139910351657,29.481075335058062,0.45171517513542625,1.1431048843433302,1.1531533818742297,1.3997325581252902,16.820077992783954,0.3549995422363281,-0.7564707053647695,-0.9292507171630824,-2.5052156158336416,0.6467141815074768,-1.7172331664983638,-0.141268267827801,0.5500011444091726,37.14272635323742,21.010714724530526,0.7879824493352796,1,0.5125007629394496,1.0800008773803675,1.5812501907348597,1.595000267028805,1.4250011444091726,4,0.028116614438357335,-4.599999999999969,24.170000076293945,1.2222269317170347,24.1200008392334,-1.3181900938938431,24.23500061035156,0.028116614438357335
6696,2008-01-22,23.73500061035156,24.28499984741211,23.26499938964844,23.26499938964844,1238200.0,-0.01860652741483504,-3.3404162067398726,-7.230728601191635,20.349715534698433,26.879118546617352,0.715990483912563,1.5069410865421133,1.5928457819986441,1.8371348026862968,16.856703290127246,1.0200004577636683,-0.7898425417418871,-1.2754996299743695,-2.9298649416072244,0.37886568165848544,-2.102682285790795,-0.4483169741579438,1.0,31.97284560609488,14.275586839369375,0.8271826558164272,1,0.6049995422363317,1.2274990081787145,2.1099991798400914,2.0449991226196325,1.7899990081787145,1,0.059405932637607295,4.259243560943218,24.184999465942386,-4.599999999999969,24.170000076293945,1.2222269317170347,24.1200008392334,0.059405932637607295
6697,2008-01-23,23.364999771118164,23.5,23.104999542236328,23.364999771118164,1187800.0,-0.015588827879449263,1.9259243560943218,0.0,20.22112019689426,24.622246748454586,0.9096602509247838,1.7587995771189746,1.937228491359491,2.186192107662471,16.606797868809313,0.6300010681152308,-0.8024262002621079,-1.5132504463195815,-3.2519288295537976,0.22542793691463459,-2.3825896379366895,-0.6439112547024735,1.076000595092772,15.950923834821412,-3.2859007783302854,0.8693391916171074,1,0.8950004577636719,1.5174999237060547,2.5037503242492676,2.4149999618530273,3.344999313354492,2,0.05349882354996405,-3.3404162067398726,23.73500061035156,4.259243560943218,24.184999465942386,-4.599999999999969,24.170000076293945,0.05349882354996405
6698,2008-01-24,23.4950008392334,23.57999992370605,23.18000030517578,23.45000076293945,1032400.0,0.00556392336352296,2.7209570532554728,100.0,24.290203737565477,23.36416948623785,0.6058703839262378,1.467360901738445,1.783236499978429,2.0341941112996267,15.790722649177303,0.3999996185302699,-0.8948175362636981,-1.232999420166017,-2.8994527898801508,0.43345394954811667,-2.066226105023084,-0.3997727353089502,0.7899990081787109,23.92644425982055,2.6101663400720128,0.8332266848570662,1,0.4249992370605469,1.3874988555908203,2.373749256134033,2.284998893737793,3.6299991607666016,3,0.06937642487948881,1.9259243560943218,23.364999771118164,-3.3404162067398726,23.73500061035156,4.259243560943218,24.184999465942386,0.06937642487948881
6699,2008-01-25,23.399999618530273,23.649999618530273,23.32500076293945,23.57500076293945,1197600.0,-0.004043465303669502,1.0000000000000218,-3.8889077268677528,24.639968652324768,22.74956214208685,0.5668769111435488,1.4292948327964154,1.8603853277491602,2.102909897376044,14.78978608322969,0.32499885559082387,-0.9887739074839246,-1.1970005989074721,-2.8476571463388964,0.4536559485239522,-2.0223288726231843,-0.37167232519175997,0.6490001678466797,25.0,2.2279026720530624,0.8253282737157128,1,0.5200004577636719,1.4825000762939453,2.505000591278076,2.380000114440918,3.8299999237060547,4,0.08611116794213136,2.7209570532554728,23.4950008392334,1.9259243560943218,23.364999771118164,-3.3404162067398726,23.73500061035156,0.08611116794213136
6700,2008-01-28,23.7549991607666,23.76000022888184,23.38999938964844,23.38999938964844,735000.0,0.015170920855708259,-1.0274031301440052,-2.085699338426851,23.164743967112756,22.313612956246885,0.18071573408096242,0.9563597457627715,1.4780728978765794,1.7282923558420045,14.173636744313638,0.37000083923339844,-1.0644159068321848,-0.7360010147094727,-2.311680021947165,0.8396779925282196,-1.523840518328317,0.051838488909371705,0.10520057678222727,55.08469918856884,33.41347681711611,0.7878395036188459,1,0.16500091552734375,1.1275005340576172,2.1937508583068848,2.02500057220459,3.3600006103515625,0,0.07766791352913649,1.0000000000000218,23.399999618530273,2.7209570532554728,23.4950008392334,1.9259243560943218,23.364999771118164,0.07766791352913649
6701,2008-01-29,24.20000076293945,24.32500076293945,23.809999465942386,23.809999465942386,804600.0,0.018732966444714005,-1.6410235092163874,1.0684973741279662,35.98131868458337,24.028631486163203,-0.2760734265937259,0.38209433834536455,1.0127841016661705,1.2690949875052269,13.332522292114957,0.570001602172848,-1.0814202667703796,-0.1964994430542042,-1.5838411216410684,1.19084223553266,-0.8901702823476363,0.4971713962392279,-1.0950012207031214,89.75410861245213,66.32379111733019,0.6936708392934317,1,-0.28000068664550426,0.6824989318847692,1.764999389648441,1.5799989700317418,2.699998855590824,1,0.058264454667762644,-1.0274031301440052,23.7549991607666,1.0000000000000218,23.399999618530273,2.7209570532554728,23.4950008392334,0.058264454667762644
6702,2008-01-30,23.71999931335449,24.295000076293945,23.67499923706055,24.04999923706055,1005400.0,-0.019834770018687276,-1.9523844124232281,-0.8461508365407994,32.083332008786456,25.071097670134105,0.13767007903001272,0.7526162911299856,1.4727888052146554,1.7266962098313279,13.089313480676463,0.6200008392333949,-1.0317276680036898,-0.5825008392334006,-1.878236843615717,0.7132351651489159,-1.230368841424557,0.06536716295775591,-0.5905997467040969,47.16146657560244,22.809392836128147,0.6478680021911577,1,0.20000076293945668,1.1625003814697301,2.245000839233402,2.0600004196167028,2.8100013732910227,2,0.07609613648511204,-1.6410235092163874,24.20000076293945,-1.0274031301440052,23.7549991607666,1.0000000000000218,23.399999618530273,0.07609613648511204
6703,2008-01-31,23.565000534057614,23.815000534057614,23.420000076293945,23.420000076293945,1276000.0,-0.006534518709265247,-4.448264975927972,-0.4393954281420484,34.17160714950779,26.11068331575833,0.22983220529866344,0.8167835435539637,1.6117026717583123,1.861199806782519,13.720462108740694,0.3950004577636683,-0.9750851274387387,-0.6532496452331564,-1.908060562712901,0.6015612722465882,-1.2806551039730287,-0.025844186493284127,-0.41168894348144036,23.999977111816406,-2.8994825574282785,0.6274054587398731,1,0.149999618530277,1.3174991607666051,2.399999618530277,2.2149991989135778,3.029998779296875,3,0.13346057624185903,-1.9523844124232281,23.71999931335449,-1.6410235092163874,24.20000076293945,-1.0274031301440052,23.7549991607666,0.13346057624185903
6704,2008-02-01,24.6200008392334,24.68000030517578,23.53000068664551,23.770000457763672,1182400.0,0.044769797634887976,1.371134912566676,5.862053089895174,57.03225558754434,30.21491839100196,-0.8433051924017576,-0.2930127794967916,0.5614104294976698,0.7901939776078564,14.309049793218747,1.1499996185302699,-0.8809518086149133,0.42700061798095845,-0.7699755486255988,1.6239767845875157,-0.17148746532232195,1.0254887012842389,-1.4432554652099583,95.34888191006783,62.643708309918566,0.5984880833032794,2,-0.7275009155273438,0.2624988555908203,1.2624993324279785,1.159998893737793,1.289999008178711,4,0.10174650996659351,-4.448264975927972,23.565000534057614,-1.9523844124232281,23.71999931335449,-1.6410235092163874,24.20000076293945,0.10174650996659351
6705,2008-02-04,25.0,25.04999923706055,24.434999465942386,24.70499992370605,990600.0,0.015434571397781927,2.113934319363708,0.34705875753122295,60.731126028011026,34.701741779147795,-1.2242855262411148,-0.7081371679753445,0.1907931877032496,0.39663565081055197,15.19884703058769,0.6149997711181641,-0.7877793367265902,0.806249809265136,-0.39283269162729084,2.005332310157563,0.2067085588189208,1.4057910597113512,-1.7631244287304675,96.93256056420083,58.31914859552484,0.5995412504462142,2,-0.9225006103515625,-0.3625001907348633,0.880000114440918,0.7799997329711914,1.2849998474121094,0,0.08919998168945309,1.371134912566676,24.6200008392334,-4.448264975927972,23.565000534057614,-1.9523844124232281,23.71999931335449,0.08919998168945309
6706,2008-02-05,25.18000030517578,25.47500038146973,24.524999618530273,24.604999542236328,1423800.0,0.007200012207031259,-1.5850339429923908,1.9491546245110165,61.052624064618755,39.2385755422283,-1.3161658616426877,-0.9543967612713473,0.034710300069150435,0.20574161337097152,16.53445733765139,0.9500007629394567,-0.7014585650314729,0.9972500801086426,-0.1584931193799619,2.152993279597247,0.41937848036434033,1.5751216798529448,-1.8343373139587875,85.6447672756567,43.330436635195134,0.5778715997443029,2,-0.8524999618530273,-0.5425004959106445,0.6999998092651367,0.5999994277954102,0.9349994659423828,1,0.07684668159216201,2.113934319363708,25.0,1.371134912566676,24.6200008392334,-4.448264975927972,23.565000534057614,0.07684668159216201
6707,2008-02-06,24.684999465942386,25.434999465942386,24.67499923706055,25.209999084472656,1006400.0,-0.01965849218562743,-1.7889912751936585,-0.913041603364884,56.068725154288266,42.769522366308614,-0.6864160605489005,-0.51867353532473,0.5456294739149818,0.6907716841242397,17.811772073477503,0.7600002288818359,-0.6117856924657161,0.5229992866516149,-0.5769596879493335,1.6229582612525633,-0.026980200648857533,1.0729787739520873,-1.1689894835051753,61.557138773282716,15.34416769287489,0.5499794873004734,2,-0.2849988937377965,-0.06250000000000355,1.1950006484985316,1.095000267028805,1.7849998474121023,2,0.08973061375366442,-1.5850339429923908,25.18000030517578,2.113934319363708,25.0,1.371134912566676,24.6200008392334,0.08973061375366442
6708,2008-02-07,24.53499984741211,24.88500022888184,24.32999992370605,24.59000015258789,908400.0,-0.006076549393376762,-1.387097303461113,0.1047625621705287,53.838060386098455,46.01375478117235,-0.4172575745283247,-0.42802965380193925,0.7078759753226329,0.8284698450213774,18.939274165731977,0.5550003051757884,-0.4888741682306694,0.3967496871948235,-0.6450922740264815,1.4385916484161285,-0.12417129341583077,0.9176706678054778,-0.8622706330522973,51.67091611587249,3.9246733235548774,0.5209209806106532,2,-0.10249996185302379,-0.1400003433227539,1.3500003814697266,0.9650001525878906,1.139999389648441,3,0.08131244555291195,-1.7889912751936585,24.684999465942386,-1.5850339429923908,25.18000030517578,2.113934319363708,25.0,0.08131244555291195
6709,2008-02-08,24.22500038146973,24.70000076293945,23.85000038146973,24.440000534057614,1106600.0,-0.012634989519882844,1.3129242874047655,3.909071993341527,50.39604842925214,49.039455276965626,0.02466937956360482,-0.1584448091944104,1.020969771822564,1.1206477201781837,19.158299250184964,0.8500003814697195,-0.3350245328109551,0.10725021362305043,-0.9092634018077739,1.1237638290538747,-0.4010065940923617,0.6155070213384626,-0.4080894737411249,23.076923076923077,-24.93612245611654,0.508256807715412,2,0.22249984741210582,0.09499931335448863,1.5862493515014613,1.2749996185302699,1.3150005340576136,4,0.09783277170544968,-1.387097303461113,24.53499984741211,-1.7889912751936585,24.684999465942386,-1.5850339429923908,25.18000030517578,0.09783277170544968
6710,2008-02-11,24.19499969482422,24.434999465942386,23.96999931335449,24.20000076293945,600200.0,-0.0012384184178778623,-1.0439484892182829,0.023260765422883058,54.96758746605504,51.14904069712914,0.13817878972034947,-0.12542369530607544,1.0404012715367656,1.1227314951879848,18.39740401350062,0.46500015258789773,-0.1968380157813172,0.0712495803833022,-0.9456181240800632,1.0881172848466676,-0.4371842718483805,0.5796834326149849,-0.34499931335448863,21.230726975660836,-27.621131054267586,0.5084338522316824,2,0.2525005340576172,0.125,1.6437501907348633,1.3050003051757812,1.4400005340576207,0,0.07088242092248342,1.3129242874047655,24.22500038146973,-1.387097303461113,24.53499984741211,-1.7889912751936585,24.684999465942386,0.07088242092248342
6711,2008-02-12,24.43000030517578,24.46999931335449,24.13999938964844,24.270000457763672,730000.0,0.009712775917159133,1.7500238420701497,-31.993135011464375,61.84648978201086,54.45605822748741,-0.06790647789316395,-0.351676981949403,0.7954100300901317,0.8628131130768324,17.552571624211904,0.3299999237060476,-0.03739314011207284,0.28925018310546946,-0.7365706460249726,1.3150710122359115,-0.22366023145974978,0.8021605976706887,-0.5799999237060511,36.59307626029465,-15.742213572001056,0.5129104145652206,2,0.017499923706054688,-0.1100006103515625,1.3924994468688965,1.0699996948242188,1.4400005340576172,1,0.07593121240540168,-1.0439484892182829,24.19499969482422,1.3129242874047655,24.22500038146973,-1.387097303461113,24.53499984741211,0.07593121240540168
6712,2008-02-13,24.30500030517578,24.70000076293945,23.98500061035156,24.60000038146973,1617800.0,-0.005116659780536992,1.8888846075300099,-1.843752235176333,59.02003139263952,57.21699425450204,0.16628976202296286,-0.2331158654475871,0.901668520908423,0.9687015587549084,16.573734625469577,0.7150001525878906,0.10723197147490282,0.16075019836425852,-0.8669006479597883,1.1884010446883053,-0.3530752247977631,0.6745756215262801,-0.3350009918212926,43.96135176673918,-11.473102295116085,0.5138254231620231,2,0.1975002288818395,0.0149993896484375,1.5324993133544922,1.1949996948242188,1.4949989318847692,2,0.07447025069804014,1.7500238420701497,24.43000030517578,-1.0439484892182829,24.19499969482422,1.3129242874047655,24.22500038146973,0.07447025069804014
6713,2008-02-14,24.68000030517578,24.76000022888184,24.334999084472656,24.34499931335449,1046800.0,0.015428923895966618,-1.394362867566092,-1.13559628875311,63.41719132056837,57.92643155817139,-0.037900215495607625,-0.5944908659311139,0.5146383904376677,0.5719460991169427,15.5768983406659,0.45499992370605824,0.1888507473348291,0.507750225067138,-0.5472703556492,1.562770805783476,-0.019760065291031026,1.035260515425307,-0.6949996948242223,91.20879811864091,30.605818407369,0.5275102903581697,2,-0.017499923706051135,-0.3900003433227539,1.1574993133544922,0.8199996948242188,1.4499988555908203,3,0.07252832196291825,1.8888846075300099,24.30500030517578,1.7500238420701497,24.43000030517578,-1.0439484892182829,24.19499969482422,0.07252832196291825
6714,2008-02-15,24.989999771118164,25.07500076293945,24.55500030517578,24.59000015258789,847200.0,0.012560756163255471,-1.212771138120635,1.1940251769274002,63.06878319693274,58.18617124360712,-0.3239642009768211,-0.88529786668105,0.20289413762877473,0.2444873560859122,15.840992525873206,0.5200004577636683,0.3469352654429514,0.776749706268312,-0.33983951206767316,1.893338924604297,0.21845509710031763,1.3350443154363063,-1.0049991607666051,92.3076126413036,29.72575658237237,0.558294609167993,2,-0.32749938964843395,-0.6999998092651367,0.7249999046325684,0.5100002288818359,0.7600002288818359,4,0.02741094326595661,-1.394362867566092,24.68000030517578,1.8888846075300099,24.30500030517578,1.7500238420701497,24.43000030517578,0.02741094326595661
6715,2008-02-19,24.864999771118164,25.25,24.85000038146973,25.20499992370605,759200.0,-0.0050020008461331145,-1.1621663419009842,-0.8500011920940235,57.548228201130236,57.79679392544173,-0.24599705682711104,-0.7449351060438723,0.31418351716284576,0.35439722433584464,15.895598673961613,0.3999996185302699,0.513548477731721,0.6177496910095215,-0.5360106694434741,1.771510051462517,0.04086951078302192,1.194629871236021,-0.76079917907715,69.56518461334339,9.989978305897303,0.5768801802264983,2,-0.22249984741210582,-0.5749998092651367,0.7300000190734863,0.6350002288818359,1.8549995422363246,1,0.02714663786939675,-1.212771138120635,24.989999771118164,-1.394362867566092,24.68000030517578,1.8888846075300099,24.30500030517578,0.02714663786939675
6716,2008-02-20,25.145000457763672,25.290000915527344,24.75,24.795000076293945,406200.0,0.01126083608376871,-1.4545466367849076,-1.029412424687823,66.94412806496872,59.00517202662845,-0.5939441519725541,-0.9632735073624303,-0.0017024413927302362,0.053436524481654146,14.844064897103209,0.5400009155273438,0.5159426984989608,0.8272503852844224,-0.36634439275314534,2.02084516332199,0.2304529962656403,1.4240477743032045,-0.9311358825683591,88.88885640956687,26.597344462655983,0.5967973890187834,2,-0.5749998092651367,-0.8550004959106445,0.15999984741210938,0.3549995422363281,1.8199996948242188,2,0.019486966084618862,-1.1621663419009842,24.864999771118164,-1.212771138120635,24.989999771118164,-1.394362867566092,24.68000030517578,0.019486966084618862
6717,2008-02-21,24.614999771118164,25.40999984741211,24.489999771118164,25.239999771118164,849600.0,-0.021077775979195357,-1.1028573172433036,-1.7857123394422918,61.462869184254835,59.852373004201375,-0.08372132887781802,-0.3529187150533204,0.4808399906608365,0.5585437790201766,13.332877251763007,0.9200000762939453,0.45282589070971824,0.2347496986389146,-0.8768801710238137,1.3463795683016428,-0.32106523619244953,0.7905646334702787,-0.3002443314208989,26.04655701637657,-39.3912498472844,0.555814934831365,2,0.015000343322753906,-0.3249998092651367,0.5562500953674316,0.8850002288818359,2.2299995422363246,3,0.050985215510250814,-1.4545466367849076,25.145000457763672,-1.1621663419009842,24.864999771118164,-1.212771138120635,24.989999771118164,0.050985215510250814
6718,2008-02-22,25.125,25.20000076293945,24.229999542236328,24.60000038146973,2016000.0,0.020719083226652835,1.8740728182088104,-0.8399993896484318,56.25773161276538,60.50367113570285,-0.5601326940842917,-0.7742378313019245,-0.08698375681717962,0.01574488337917046,11.766008574106918,0.9700012207031214,0.38105755086336046,0.6632499694824219,-0.41356951695119193,1.7400694559160357,0.12484022626561497,1.2016597126992288,0.3500003814697301,75.84747680470694,13.606912502363443,0.5384097432168072,2,-0.4350004196166992,-0.8350000381469727,-0.061249732971191406,0.30500030517578125,2.4300003051757812,4,0.02686564127604174,-1.1028573172433036,24.614999771118164,-1.4545466367849076,25.145000457763672,-1.1621663419009842,24.864999771118164,0.02686564127604174
6719,2008-02-25,25.415000915527344,25.57999992370605,25.01499938964844,25.15500068664551,871000.0,0.011542324996113074,-1.0925836315021717,0.49523889104853047,55.25982948463437,60.53614247110056,-0.7415636373627272,-0.9544762673225442,-0.40732378751360443,-0.29947415801772337,10.520706714424735,0.5650005340576101,0.37460848439785366,0.8525008201599107,-0.18228141284693677,1.8872830531667582,0.33510970365648873,1.3698919366633326,-1.1850013732910156,87.7778546996353,28.68939916254631,0.517391116503423,2,-0.6325006484985387,-1.0725011825561523,-0.35125064849853516,0.0149993896484375,2.054998397827145,0,0.02813292226963604,1.8740728182088104,25.125,-1.1028573172433036,24.614999771118164,-1.4545466367849076,25.145000457763672,0.02813292226963604
6720,2008-02-26,25.60000038146973,25.76000022888184,25.375,25.375,969200.0,0.007279144571242568,-2.4222184546264036,0.8653853207644314,55.31645306790788,59.81058283620022,-0.7893090528014035,-1.047891704517177,-0.6174308319519284,-0.5071954630481414,9.591840818699204,0.3850002288818395,0.398742809401174,0.9452502250671415,-0.11507002351297047,2.0055704736472535,0.4150901007770855,1.4754103493571975,-1.370000839233402,89.54249832639584,32.41644765531278,0.5301601242900555,2,-0.7274999618530309,-1.167500495910648,-0.5362501144409215,-0.17000007629394887,2.2999992370605433,1,0.005859360011527315,-1.0925836315021717,25.415000915527344,1.8740728182088104,25.125,-1.1028573172433036,24.614999771118164,0.005859360011527315
6721,2008-02-27,25.61000061035156,25.80500030517578,25.34499931335449,25.38500022888184,873400.0,0.00039063393487559495,-2.0163780650244356,0.9999999999999526,63.347771926376836,60.29144289550437,-0.6865184276328797,-0.9980106388670364,-0.6618055156796139,-0.5380941631827447,9.93860919839588,0.4600009918212926,0.47269616702487127,0.884750461578367,-0.23414249043288038,2.0036434135896144,0.3253039855727451,1.444196937583989,-1.3188010406494115,87.61907299268282,29.770736073469756,0.5594464760056234,2,-0.5925006866455043,-1.1550006866455043,-0.628750324249264,-0.1800003051757777,1.8099994659423864,2,0.04334239268054785,-2.4222184546264036,25.60000038146973,-1.0925836315021717,25.415000915527344,1.8740728182088104,25.125,0.04334239268054785
6722,2008-02-28,25.524999618530273,25.75,25.2549991607666,25.45000076293945,1197400.0,-0.003319054658160736,-1.1290264361451219,0.3333276819395847,64.55880546241661,60.41828891126528,-0.45847481883465235,-0.8125077842291297,-0.6041711709960893,-0.47206349048515506,9.995618530974722,0.49500083923339844,0.529316521660828,0.7094994544982924,-0.3579910111777984,1.7769899201743833,0.17575422166024524,1.2432446873363396,-1.1429720046997076,82.22218723736124,22.617868435928074,0.5337452328380459,2,-0.5074996948242188,-1.0699996948242188,-0.8737497329711914,-0.3924999237060547,2.6149997711181676,3,0.056415300904146815,-2.0163780650244356,25.61000061035156,-2.4222184546264036,25.60000038146973,-1.0925836315021717,25.415000915527344,0.056415300904146815
6723,2008-02-29,26.709999084472656,27.459999084472656,25.60000038146973,26.15999984741211,3034400.0,0.04642505322829127,-1.2275457992599075,7.33343506014563,79.06428897446295,62.19556733099086,-1.480977191078086,-1.8443730768867397,-1.7886634760895177,-1.6625491258674145,10.365418931341434,1.9349994659423828,0.5683486489123375,1.7372489929199233,0.5281935513415839,2.9463044344982627,1.1327212721307518,2.341776713709095,-2.242593109161376,69.32514954551266,4.889670200849039,0.60452772078917,2,-0.8649997711181641,-1.3899993896484375,-2.138749122619629,-1.6574993133544922,1.8300018310546875,4,0.005054295526363939,-1.1290264361451219,25.524999618530273,-2.0163780650244356,25.61000061035156,-2.4222184546264036,25.60000038146973,0.005054295526363939
6724,2008-03-03,27.125,27.15500068664551,26.54999923706055,26.54999923706055,1610600.0,0.015537286774697012,-1.1043500759621576,1.0454573828366063,81.43774680908197,64.84995828742994,-1.7447597621718813,-2.1735209507307722,-2.2026765540401954,-2.069821031427992,11.608187024252665,0.6050014495849609,0.6542301952579734,2.0269999504089355,0.4957384730315013,3.55826142778637,1.2613692117202184,2.7926306890976527,-2.4181865759558114,84.80729723066808,14.290926579396114,0.7656307386887167,3,-1.2800006866455078,-1.7325000762939453,-2.723750114440918,-2.072500228881836,1.3099994659423864,0,0.01585254581293194,-1.2275457992599075,26.709999084472656,-1.1290264361451219,25.524999618530273,-2.0163780650244356,25.61000061035156,0.01585254581293194
6725,2008-03-04,27.229999542236328,27.440000534057614,26.729999542236328,26.88500022888184,1302000.0,0.003870950865855427,-1.167939687078662,0.5999980097258041,80.90505114470331,66.40117196295601,-1.652815616449562,-2.216531235898067,-2.3075432698627836,-2.166881555471491,12.441540838327676,0.7100009918212855,0.6978706335761657,2.020499515533448,0.21846609908550363,3.8225329319813923,1.1194828073094776,2.9215162237574184,-2.302931265357863,89.56918139707885,14.151949811783155,0.9010167082239718,3,-1.385000228881836,-1.8050003051757812,-2.828749656677246,-2.177499771118164,1.1400012969970703,1,0.008813800042335673,-1.1043500759621576,27.125,-1.2275457992599075,26.709999084472656,-1.1290264361451219,25.524999618530273,0.008813800042335673
6726,2008-03-05,27.114999771118164,27.40500068664551,26.934999465942386,27.40500068664551,963200.0,-0.004223274809086464,2.241377495987924,-0.8405840368423279,81.08404862386139,68.58130301180118,-1.3734132113913589,-2.054466921953292,-2.195678499174832,-2.038862555251413,12.732308461005037,0.470001220703125,0.7280105347522863,1.8087497711181655,-0.1842716831838196,3.8017712254201506,0.8122390439671747,2.8052604982691562,-1.9852970296321644,84.35377209561828,4.752790615758315,0.9965107271509921,3,-1.2700004577636719,-1.6750001907348633,-2.713749885559082,-2.0625,0.5949993133544922,2,0.0289507598760248,-1.167939687078662,27.229999542236328,-1.1043500759621576,27.125,-1.2275457992599075,26.709999084472656,0.0289507598760248
6727,2008-03-06,26.899999618530273,27.104999542236328,26.78000068664551,27.024999618530273,1062000.0,-0.007929196179337628,1.2806949445195237,0.4310331219909973,75.4586930207267,70.71474316824134,-0.8942382368227229,-1.7549956773273792,-1.9928239133076069,-1.813637758481761,12.917423535991695,0.3349990844726527,0.8077440461391987,1.4829996109008796,-0.60840703202798,3.574406253829739,0.4372962894364498,2.5287029323653094,-1.58387316960534,69.89248083677283,-7.899796160428252,1.0457033214644305,3,-0.6625003814697266,-1.4600000381469727,-2.4987497329711914,-1.8474998474121094,1.470001220703125,3,0.019330872309955893,2.241377495987924,27.114999771118164,-1.167939687078662,27.229999542236328,-1.1043500759621576,27.125,0.019330872309955893
6728,2008-03-07,26.53000068664551,27.3799991607666,26.40999984741211,26.71999931335449,1287600.0,-0.013754607328317014,-3.5116215113287557,1.5199890136718182,67.42081701803014,72.06596400528532,-0.339704536317452,-1.2942287640698744,-1.6553169572935573,-1.4344240323525632,13.49966301078812,0.9699993133544922,0.8198287662131243,1.0132506370544476,-1.0912937244518552,3.1177949985607505,-0.03902154369870203,2.0655228178075973,-1.042364426876759,11.650559149064211,-61.6492264533841,1.0522721807531508,3,-0.17250156402588246,-1.0900011062622106,-2.1287508010864293,-1.4775009155273473,1.4599990844726527,4,0.06068596537252868,1.2806949445195237,26.899999618530273,2.241377495987924,27.114999771118164,-1.167939687078662,27.229999542236328,0.06068596537252868
6729,2008-03-10,26.59499931335449,26.73500061035156,26.28499984741211,26.59499931335449,708600.0,0.00245000471265322,2.2142613860846327,-0.0,69.83944151439964,73.67962938822883,-0.24553889954120223,-1.2359363476148566,-1.7372479969378851,-1.4882194823976853,14.848282519785434,0.4500007629394496,0.9070481842817024,0.9597493171691873,-1.1050645588935417,3.0245631932319164,-0.0726576208621772,1.9921562552005518,-0.9495740276094224,26.839764644878095,-44.99369288921114,1.0324069380313652,3,-0.23750019073485973,-1.0999994277954066,-2.296249389648434,-1.5424995422363246,1.8800010681152415,0,0.07313410988494318,-3.5116215113287557,26.53000068664551,1.2806949445195237,26.899999618530273,2.241377495987924,27.114999771118164,0.07313410988494318
6730,2008-03-11,25.90999984741211,27.149999618530273,25.63500022888184,27.149999618530273,1806400.0,-0.025756701772066237,1.4435478536940216,-100.0,58.02727689021679,73.08846327309993,0.5454145487854838,-0.4383395162974111,-1.0728152939307556,-0.7897389854938943,15.850687717020524,1.514999389648434,0.9853787093823101,0.1889998435974114,-1.763354896721662,2.1413545839164847,-0.7871775265621253,1.165177213756948,1.5499992370605469,15.536697593723868,-51.9029252950741,0.9761773701595364,3,0.44749927520751953,-0.25500011444091797,-1.5225000381469727,-0.8575000762939453,2.344999313354492,1,0.09745270680819673,2.2142613860846327,26.59499931335449,-3.5116215113287557,26.53000068664551,1.2806949445195237,26.899999618530273,0.09745270680819673
6731,2008-03-12,26.28499984741211,26.625,25.63999938964844,25.69499969482422,745600.0,0.014473176465010784,-1.8142843908207769,-0.4758066624930589,68.11280418805892,73.48335202039351,0.3086950149019323,-0.7033006708102008,-1.4713797241565487,-1.1521338972091506,16.848078590525166,0.985000610351559,1.066108058097221,0.4712498664855964,-1.397320503938488,2.3398202369096808,-0.46303531872644754,1.4055350516976404,1.1384992599487305,37.249284607195115,-33.96285953294993,0.9342851852120427,3,0.24499988555908203,-0.630000114440918,-1.9275002479553223,-1.2325000762939453,1.9549999237060547,2,0.07932284587882799,1.4435478536940216,25.90999984741211,2.2142613860846327,26.59499931335449,-3.5116215113287557,26.53000068664551,0.07932284587882799
6732,2008-03-13,26.114999771118164,26.270000457763672,25.565000534057614,25.79999923706055,767800.0,-0.006467569993563571,1.255992871115517,0.5338990721882718,61.592507110124686,71.54204292435593,0.63831336075976,-0.41186377751740366,-1.3116087673721708,-0.9807679764684423,17.46553914059407,0.7199993133544957,1.137078004588048,0.21074981689453054,-1.520420051477366,1.941919685266427,-0.6548351172914195,1.0763347510804806,1.2727293586730966,30.303011196092537,-38.65710148797733,0.8655849341859485,3,0.3875007629394496,-0.46000003814697266,-1.6324996948242188,-1.0625,2.364999771118164,3,0.06107598419811122,-1.8142843908207769,26.28499984741211,1.4435478536940216,25.90999984741211,2.2142613860846327,26.59499931335449,0.06107598419811122
6733,2008-03-14,26.46999931335449,26.61000061035156,25.70000076293945,26.274999618530273,1127200.0,0.013593702674619124,2.831559842273124,0.6190456006926951,62.168386214810305,69.40100285832575,0.27456289581936844,-0.6597088599675054,-1.6616399210240687,-1.329369558474479,18.192157698559836,0.9099998474121094,1.1926533508702946,0.47624940872191956,-1.1714979275049586,2.1239967449487978,-0.34762425939151953,1.3001230768353587,0.8448206726074261,57.09774776292532,-9.090353527714186,0.8238736681134392,3,0.032501220703125,-0.8149995803832972,-1.9587492942810023,-1.4174995422363246,1.4549999237060618,4,0.0717794323825438,1.255992871115517,26.114999771118164,-1.8142843908207769,26.28499984741211,1.4435478536940216,25.90999984741211,0.0717794323825438
6734,2008-03-17,25.67499923706055,26.209999084472656,25.45499992370605,25.959999084472656,886000.0,-0.030034004416949478,-1.0827606890673072,-1.4615399663523696,50.758330527273166,66.05136723416686,0.9412305436092936,0.19946772902116194,-0.8667772489435954,-0.5272602973944132,18.292391859794872,1.0149993896484375,1.2392423385670739,-0.3530006408691371,-1.9402667475233955,1.2342654657851213,-1.1466336941962645,0.44063241245799034,1.569827970825191,12.979312859245914,-48.17864799708372,0.7936330533271284,3,0.7550010681152308,-0.01999950408935902,-1.2612495422363317,-0.6224994659423864,2.8650016784667933,0,0.09016555415183913,2.831559842273124,26.46999931335449,1.255992871115517,26.114999771118164,-1.8142843908207769,26.28499984741211,0.09016555415183913
6735,2008-03-18,25.540000915527344,26.43000030517578,24.92499923706055,26.15999984741211,1327600.0,-0.005257967888791293,1.594829769112123,2.1754360134384765,49.30966714293994,62.52088040295336,0.9066344415104801,0.40857620846344034,-0.7289745676145785,-0.3885002200385159,17.95559623385239,1.5050010681152308,1.100630711528865,-0.5217490196228027,-2.0317164263778977,0.9882183871322923,-1.2767327230003502,0.23323468375474476,1.597436655307618,36.17655308597637,-20.740566286888573,0.7549837033775484,3,0.6124982833862305,0.17499828338623047,-1.1562509536743164,-0.4875011444091797,3.2199993133544957,1,0.11491775100751922,-1.0827606890673072,25.67499923706055,2.831559842273124,26.46999931335449,1.255992871115517,26.114999771118164,0.11491775100751922
6736,2008-03-19,25.63500022888184,26.32500076293945,25.4950008392334,25.614999771118164,990400.0,0.0037196284240044175,-5.384656014789356,-0.03225885841911863,51.08268440853356,59.812435001598566,0.6477357561186352,0.37120029442044356,-0.8333865063099353,-0.47499570878712305,17.813292737662195,0.8299999237060511,0.8941866890628987,-0.4512496948242166,-1.9137413087398762,1.011241919091443,-1.1824955017820464,0.2799961121336132,1.32544227525117,42.13652303645144,-11.101330990587691,0.7312458069578303,3,0.5174989700317347,0.08749961853026988,-1.2512502670288121,-0.5825004577636754,5.555000305175774,2,0.10220397536540382,1.594829769112123,25.540000915527344,-1.0827606890673072,25.67499923706055,2.831559842273124,26.46999931335449,0.10220397536540382
6737,2008-03-20,25.8700008392334,25.97500038146973,25.239999771118164,25.614999771118164,1650600.0,0.009167178008713028,2.1612919103833232,12.749761586875477,39.83051825907361,56.7468462506034,0.2807933134066438,0.24774395501163227,-1.0655917305883769,-0.6969260558128632,18.3403133493908,0.735000610351566,0.67861618072493,-0.2789991378784187,-1.5737759684494144,1.015777692692577,-0.9263875531639165,0.36838927740707916,0.9276062035338128,56.083135429566276,4.678619399398379,0.6473884152854985,3,0.16749858856201172,-0.14750099182128906,-1.486250877380371,-0.8175010681152344,5.579999923706051,3,0.09161186142253697,-5.384656014789356,25.63500022888184,1.594829769112123,25.540000915527344,-1.0827606890673072,25.67499923706055,0.09161186142253697
6738,2008-03-24,25.79999923706055,25.90999984741211,25.53499984741211,25.895000457763672,1038800.0,-0.002705898720601785,5.0,-0.3725522461740851,32.4966690653427,52.597649311819296,0.26413063088617506,0.39095196051661674,-0.9906491144523422,-0.6174018185910164,19.39911359683057,0.375,0.4536459931154937,-0.3827507019042926,-1.5978805680070813,0.8323791641984961,-0.9903156349556888,0.22481423114710353,0.847799181250128,58.13949362147598,10.507450012903789,0.6075649330513948,3,0.23750019073485973,0.04500007629394176,-1.3887491226196325,-0.7474994659423864,5.390001296997063,0,0.10387598389251407,2.1612919103833232,25.8700008392334,-5.384656014789356,25.63500022888184,1.594829769112123,25.540000915527344,0.10387598389251407
6739,2008-03-25,26.1299991607666,26.18000030517578,25.645000457763672,25.95000076293945,654600.0,0.012790695095526328,2.821418110230857,-1.894695631224008,36.284272255472594,50.18175990795882,-0.15507383665360663,0.12360151550900866,-1.299682302833446,-0.9363424930891995,19.694571936222626,0.5349998474121094,0.27512531838933185,-0.08850069046020437,-1.2493851778166203,1.0723837968962115,-0.6689429341384105,0.4919415532180018,0.3799753230440679,80.06638328935658,36.18014204472559,0.5804422436782074,3,-0.3549995422363281,-0.2849998474121094,-1.6537489891052246,-1.0774993896484375,5.190000534057617,1,0.06869499173153781,5.0,25.79999923706055,2.1612919103833232,25.8700008392334,-5.384656014789356,25.63500022888184,0.06869499173153781
6740,2008-03-26,25.75,26.15999984741211,25.649999618530273,26.10000038146973,902200.0,-0.014542639608544627,1.17021691049652,-1.9444638713163815,34.03507472575413,46.3953455232583,0.22332787286012135,0.5432680957970888,-0.884646522928854,-0.5419526814673361,19.71889199148873,0.5100002288818359,0.14655798865985048,-0.4759998321533203,-1.6219011128200123,0.6699014485133716,-1.0489504724866663,0.09695080818002566,0.6331764640706616,47.0045864221514,7.896944787380498,0.5729506403333454,3,0.017499923706054688,0.09499931335449219,-1.273749828338623,-0.6975002288818359,5.024999618530273,2,0.10834955011756664,2.821418110230857,26.1299991607666,5.0,25.79999923706055,2.1612919103833232,25.8700008392334,0.10834955011756664
6741,2008-03-27,26.71999931335449,26.774999618530273,25.770000457763672,25.989999771118164,1007600.0,0.0376698762467762,1.3928547100149409,-2.0857107045737857,48.21073076173433,44.908481484548254,-0.7582117646129554,-0.3576457984156427,-1.80809891032834,-1.4898586773034062,19.957866793374457,1.0249996185302734,0.01641524738660749,0.43849954605102326,-0.6891577254209871,1.5661568175230336,-0.1253290896849819,1.0023281817870284,-1.7950000762939382,96.41691787341145,58.675104045331665,0.5638286357360048,3,-0.8699998855590785,-0.8749999999999964,-2.2537493705749476,-1.6674995422363246,3.8100013732910227,3,0.07634734161492918,1.17021691049652,25.75,2.821418110230857,26.1299991607666,5.0,25.79999923706055,0.07634734161492918
6742,2008-03-28,26.96500015258789,27.145000457763672,26.5,26.709999084472656,1348200.0,0.009169193320710534,1.0975567395902468,0.34931675071199186,54.43424814835409,44.04913281049756,-0.972197155974321,-0.5156728156741828,-2.007420708986068,-1.7102390373148566,20.587837201041477,0.6450004577636719,0.0005868068456678088,0.6115003585815444,-0.4964947111137583,1.719495428276847,0.05750282373389126,1.1654978934291975,-2.0030009078979454,88.81986105977462,45.8040323535912,0.553997534847652,3,-0.9300003051757812,-1.1200008392333984,-2.5349998474121094,-1.9125003814697266,4.475000381469723,4,0.15668460439686815,1.3928547100149409,26.71999931335449,1.17021691049652,25.75,2.821418110230857,26.1299991607666,0.15668460439686815
6743,2008-03-31,26.84499931335449,27.114999771118164,26.51499938964844,26.84499931335449,982000.0,-0.00445024433726493,1.2222198674747735,0.0,52.5201617554994,44.24489183585603,-0.8866491672123864,-0.4058475423199255,-1.8384860930020075,-1.5645486977528869,19.11297320470447,0.600000381469723,-0.10298914221968047,0.48474950790404847,-0.6339829406197062,1.6034819564278031,-0.07461671635782707,1.044115732165924,-1.795680020141596,79.99992370605446,33.494681767868386,0.5593662242618773,3,-0.8099994659423793,-0.9999999999999964,-2.384999275207516,-1.7924995422363246,4.204999923706062,0,0.1715403824687054,1.0975567395902468,26.96500015258789,1.3928547100149409,26.71999931335449,1.17021691049652,25.75,0.1715403824687054
6744,2008-04-01,27.55500030517578,27.614999771118164,26.934999465942386,26.94499969482422,927800.0,0.026448165765759146,-1.158727467590279,100.0,66.49950106673771,46.15487338294468,-1.4549285235261742,-1.1404539148332162,-2.4919059975020517,-2.2604379119561706,17.789622915140146,0.7700004577636754,-0.1356383190978292,1.1732504844665534,-0.021321605179164038,2.367822574112271,0.5759644396436947,1.7705365292894122,-2.421853765380856,96.94659230110675,44.602177769078246,0.5972860448228592,4,-1.1275005340576172,-1.2850008010864258,-3.065000534057617,-2.502500534057617,3.35000038146973,1,0.13191798906273489,1.2222198674747735,26.84499931335449,1.0975567395902468,26.96500015258789,1.3928547100149409,26.71999931335449,0.13191798906273489
6745,2008-04-02,27.46999931335449,27.69499969482422,27.07500076293945,27.69499969482422,1034200.0,-0.0030847755717616776,4.511092273131893,-0.3688527153113098,62.619798312677474,47.43677492784956,-1.1928026030393504,-1.0925673376721825,-2.3506286070003064,-2.1619955038677006,16.163640190799477,0.6199989318847692,-0.20091603201982267,1.0762495040893505,-0.15835174337372493,2.310850751552426,0.4589488803578128,1.6935501278208882,-2.1879415796801673,88.31166386261518,32.65092363045508,0.6173006237315378,4,-1.0024995803832972,-1.1599998474121058,-2.9074993133544886,-2.4174995422363246,3.5300006866455114,2,0.14015291145631958,-1.158727467590279,27.55500030517578,1.2222198674747735,26.84499931335449,1.0975567395902468,26.96500015258789,0.14015291145631958
6746,2008-04-03,27.899999618530273,27.979999542236328,27.145000457763672,27.34000015258789,866000.0,0.015653451617188008,1.3194441133072132,-2.4888822955961123,68.0121007849574,50.568061875169974,-1.416706640642687,-1.5396823546950458,-2.7036885473486336,-2.5732829079086272,14.570277489024534,0.8349990844726562,-0.13133345151468845,1.466999816894532,0.09372736080986144,2.8402722729792025,0.7803635888521967,2.1536360449368672,-2.424906527963959,94.59459807770129,34.2504600681159,0.6866362280423359,4,-1.1424999237060547,-1.447500228881836,-3.247499465942383,-2.8474998474121094,3.6000003814697266,3,0.10304659639100922,4.511092273131893,27.46999931335449,-1.158727467590279,27.55500030517578,1.2222198674747735,26.84499931335449,0.10304659639100922
6747,2008-04-04,27.420000076293945,28.045000076293945,27.32999992370605,28.045000076293945,949400.0,-0.017204284903198586,1.2880004882812615,-1.1160724929411003,59.35039783974075,53.55180951676976,-0.7752427807851134,-1.0737815681689469,-2.1388118753918626,-2.082520672049508,13.265464704563461,0.7150001525878942,-0.04312500791304785,0.9610002517700202,-0.4680574114572664,2.390057914997307,0.24647142015637513,1.6755290833836654,-1.694416340560629,59.150345130216905,-1.5381616751895066,0.7145288316136436,4,-0.5749998092651367,-0.9350004196166992,-2.6837501525878906,-2.5325002670288086,4.145000457763668,4,0.11342088262940342,1.3194441133072132,27.899999618530273,4.511092273131893,27.46999931335449,-1.158727467590279,27.55500030517578,0.11342088262940342
6748,2008-04-07,28.13999938964844,28.290000915527344,27.4950008392334,27.65500068664551,1376600.0,0.026258180574440404,1.025473373715598,-0.7759979248046875,74.62537089443764,57.811931587765876,-1.2610155714178077,-1.7570650419965546,-2.76800858572766,-2.787141915623611,12.778808620386645,0.8700008392333984,0.05708277775310222,1.6004996299743688,-0.014664770801122273,3.21566403074986,0.7929174295866233,2.4080818303621143,-2.13608569304785,88.92978853086476,21.289066508546,0.807582200387746,4,-1.1699991226196325,-1.5324993133544957,-3.4037494659423864,-3.2574996948242223,3.2600002288818324,0,0.11727083212457745,1.2880004882812615,27.420000076293945,1.3194441133072132,27.899999618530273,4.511092273131893,27.46999931335449,0.11727083212457745
6749,2008-04-08,28.540000915527344,28.614999771118164,28.0,28.0,1336800.0,0.014214695613179229,-1.2777730682829653,1.1134069270368374,78.46297502714437,62.74836495458702,-1.434008677363682,-2.1121728840302794,-3.0676246610807354,-3.1654511491223936,12.644336307429741,0.6149997711181641,0.22359519416775342,1.9032510757446275,0.056412279612573,3.750089871876682,0.9798316776786002,2.8266704738106547,-2.2160350082770073,95.12994130564292,22.538072161663095,0.9234193980660266,4,-1.3475008010864258,-1.7700014114379883,-2.9575014114379883,-3.2575016021728516,2.3649997711181676,1,0.08794667978330817,1.025473373715598,28.13999938964844,1.2880004882812615,27.420000076293945,1.3194441133072132,27.899999618530273,0.08794667978330817
6750,2008-04-09,28.434999465942386,28.614999771118164,28.28499984741211,28.51499938964844,671800.0,-0.0036790976249699847,1.3571365317675546,-0.1481477556902471,76.51511210716974,65.89329621519096,-1.0148043089709908,-1.9060287158268885,-2.872832603692988,-3.045694289567429,13.703381145658467,0.3299999237060547,0.44142115820026007,1.6719996452331571,-0.3062036502991923,3.6502029407655066,0.6828979974669842,2.66110129299933,-1.7444681404731988,87.75507556088426,10.843572066637122,0.9891016477661746,4,-0.8774995803833043,-1.664999961853031,-2.816249847412113,-3.152500152587894,2.9600009918212855,2,0.08686482388232619,-1.2777730682829653,28.540000915527344,1.025473373715598,28.13999938964844,1.2880004882812615,27.420000076293945,0.08686482388232619
6751,2008-04-10,28.3700008392334,28.44499969482422,28.170000076293945,28.44499969482422,704200.0,-0.0022858669924309405,6.333435060145978,0.9374865889421358,74.46181834740885,68.11858179286371,-0.7723612391559911,-1.767435356709683,-2.7312932976200486,-2.9649708685593907,14.717865258705265,0.27499961853027344,0.6381144999743142,1.502750968933107,-0.5860525750242687,3.5915545128904824,0.4583491969544191,2.5471527409117947,-1.3715545624603749,80.93393299787748,1.3304532200395016,1.0444017719786873,4,-0.8050012588500977,-1.600001335144043,-2.735001564025879,-3.0875015258789062,2.8699989318847656,3,0.09270352777464597,1.3571365317675546,28.434999465942386,-1.2777730682829653,28.540000915527344,1.025473373715598,28.13999938964844,0.09270352777464597
6752,2008-04-11,27.709999084472656,28.25,27.56999969482422,28.13500022888184,989200.0,-0.023264072444016737,1.0763346330468917,5.666768393479359,66.75437117108427,69.70016061681757,0.004952927730833778,-1.034871876403347,-1.9853677896896187,-2.2898089671603614,15.442034613884243,0.8000011444091797,0.883738690166723,0.762999248504638,-1.3266681161466245,2.8526666131559004,-0.28183443382099327,1.8078329308302692,-0.4529042486044119,19.19629020337124,-60.514724868816465,1.0448336823256317,4,0.06500053405761719,-0.9399995803833008,-2.0674996376037598,-2.427499771118164,4.10000038146973,4,0.13677376545461795,6.333435060145978,28.3700008392334,1.3571365317675546,28.434999465942386,-1.2777730682829653,28.540000915527344,0.13677376545461795
6753,2008-04-14,28.3700008392334,28.42499923706055,27.71999931335449,27.76000022888184,931200.0,0.02381818031638172,-1.0434708093763816,-1.435291688918987,68.57379185566158,69.93063737114245,-0.46486365514413563,-1.6287381464973691,-2.545008113152843,-2.9276250216889714,15.785742223479316,0.7150001525878942,1.0168624343415331,1.3280009269714341,-0.8415866213900216,3.49758847533289,0.24320715279070626,2.412794701152162,-0.8956412137251668,76.55512784710548,-2.982425997624631,1.0847937741807283,4,-0.5250005722045898,-1.600001335144043,-2.5312514305114746,-3.0875015258789062,3.284999847412113,0,0.1126189496055916,1.0763346330468917,27.709999084472656,6.333435060145978,28.3700008392334,1.3571365317675546,28.434999465942386,0.1126189496055916
6754,2008-04-15,27.989999771118164,28.524999618530273,27.90999984741211,28.47500038146973,1310800.0,-0.013394467989924164,1.1025666105872687,-0.7950821722490536,68.57377016512298,70.59218979919196,-0.018627751003108983,-1.1240406915576955,-2.1010030406462974,-2.523031747596413,16.643572191417878,0.6149997711181641,1.095556300703631,0.8322498321533196,-1.2764202216598406,2.94091988596648,-0.22208519475325872,1.886584859059898,-0.4200000762939453,40.19139192634897,-41.66601940525477,1.0543350269065792,4,-0.1099996566772461,-1.2200002670288086,-2.091250419616699,-2.707500457763672,3.7100009918212855,1,0.1218292202678315,-1.0434708093763816,28.3700008392334,1.0763346330468917,27.709999084472656,6.333435060145978,28.3700008392334,0.1218292202678315
6755,2008-04-16,28.47500038146973,28.57999992370605,27.88999938964844,28.170000076293945,966400.0,0.01732763895382461,1.6796169002400023,-0.6288658172093782,65.82504982488197,70.34918413696134,-0.3867475785361094,-1.4523470128957605,-2.527294656182086,-2.9802904098061447,18.074996503729366,0.6900005340576101,1.2176039958878455,1.1705004692077665,-0.8715908408014421,3.212591779216975,0.14945481420316042,2.1915461242123726,-0.7550010681152415,89.60400807507088,9.192194594825281,1.0210456550046048,4,-0.5025005340576207,-1.7050008773803746,-2.5487508773803746,-3.192501068115238,3.4899997711181605,2,0.08533802537741564,1.1025666105872687,27.989999771118164,-1.0434708093763816,28.3700008392334,1.0763346330468917,27.709999084472656,0.08533802537741564
6756,2008-04-17,28.2549991607666,28.5,27.9950008392334,28.47500038146973,638000.0,-0.0077261182706179765,2.7407281820879072,-0.7213147559846944,61.68475246840523,70.60855687347961,-0.12414965923669996,-1.0814441683237206,-2.2557332574115634,-2.7274773620209842,19.583776764554287,0.5049991607666016,1.2030838576617953,0.8194993019104011,-1.1043756404592315,2.7433742442800337,-0.142438169274417,1.7814367730952192,-0.3917997741699253,67.82171393176249,-11.050388679059765,0.9619374711848169,4,-0.1999988555908203,-1.484999656677246,-2.2487497329711914,-2.9724998474121094,3.3700008392333984,3,0.11113082251855477,1.6796169002400023,28.47500038146973,1.1025666105872687,27.989999771118164,-1.0434708093763816,28.3700008392334,0.11113082251855477
6757,2008-04-18,28.239999771118164,30.0,28.20499992370605,28.5049991607666,664000.0,-0.0005308579045815165,-9.716447653100525,1.2045359966708087,62.880870327267395,69.30361236601627,0.02167871354455997,-0.9273313993439345,-2.172327126736292,-2.6807774773384665,21.356684240253557,1.7950000762939489,1.2273175512414412,0.685999965667726,-1.120231263479802,2.492231194815254,-0.21711564890603796,1.58911558024149,-0.350000381469723,22.80703075264134,-53.612312999660816,0.9031156145737641,4,0.5450000762939453,-0.7775001525878906,-2.1475000381469727,-2.957500457763672,3.7049999237060547,4,0.10623229547856394,2.7407281820879072,28.2549991607666,1.6796169002400023,28.47500038146973,1.1025666105872687,27.989999771118164,0.10623229547856394
6758,2008-04-21,28.479999542236328,28.55500030517578,28.045000076293945,28.045000076293945,1652600.0,0.008498575533404162,-1.3448315173305856,-1.641511199401163,59.352860131574054,67.18026626650845,-0.18441312141592547,-1.0079350636952533,-2.3348852638390944,-2.8884770323128137,23.10267849328424,0.5100002288818359,1.19126015863052,0.7919997215270982,-0.857151632114185,2.4411510751683814,-0.03257595529354518,1.6165753983477416,1.5200004577636719,27.962084451226005,-43.966242185818956,0.8245756768206421,4,0.30500030517578125,-1.0174999237060547,-2.401249408721924,-3.197500228881836,3.450000762939453,0,0.11692415650385146,-9.716447653100525,28.239999771118164,2.7407281820879072,28.2549991607666,1.6796169002400023,28.47500038146973,0.11692415650385146
6759,2008-04-22,27.92499923706055,28.420000076293945,27.88999938964844,28.239999771118164,1493200.0,-0.019487370579227115,-1.753248683434843,-0.724140047793384,54.20128685114568,64.70095234917245,0.30639574445764595,-0.328400045700441,-1.6973020596262955,-2.3069499841616334,25.312255865328844,0.5900001525878871,1.233208986321035,0.14724941253662394,-1.3314610706781842,1.625959895751432,-0.5921058290707784,0.8866046541440262,2.0750007629394496,1.6587600610351412,-65.38002925244177,0.7393552416074034,4,0.860000610351559,-0.462499618530277,-1.8462491035461461,-2.6424999237060582,4.514999389648434,1,0.13357212359865356,-1.3448315173305856,28.479999542236328,-9.716447653100525,28.239999771118164,2.7407281820879072,28.2549991607666,0.13357212359865356
6760,2008-04-23,28.540000915527344,28.770000457763672,27.80500030517578,27.979999542236328,1432400.0,0.02202333734178219,-1.1208798118641297,-1.7777791233477442,55.71428912026055,62.61789354615596,-0.3264777512524759,-0.7627724949610872,-2.2199046255698427,-2.8982057610444087,27.75926337354999,0.9650001525878906,1.1445434189480608,0.6227510452270515,-0.5440105018723251,1.7895125923264281,0.03937027167736318,1.2061318187767398,1.375599060058594,33.48522608384341,-28.825863210971583,0.5833807735496884,4,0.24499893188476562,-1.0775012969970703,-2.4975008964538574,-3.2575016021728516,3.9599990844726562,2,0.11072178507509745,-1.753248683434843,27.92499923706055,-1.3448315173305856,28.479999542236328,-9.716447653100525,28.239999771118164,0.11072178507509745
6761,2008-04-24,28.76000022888184,28.96500015258789,28.11000061035156,28.48500061035156,916800.0,0.007708455020924765,1.4963509746976884,0.49106954312301593,62.54679962367426,62.15038559644374,-0.5423743215167534,-0.8665314117435976,-2.35061927675471,-3.0938968348533216,29.58352850522129,0.8549995422363317,0.9937400715770082,0.7407503128051793,-0.33872992235829,1.8202305479686487,0.20101019522344288,1.2804904303869158,1.0289637664794888,43.5079752383536,-18.409673832517853,0.5397401175817347,4,0.0999994277954066,-1.1400003433227575,-2.8262510299682653,-3.4775009155273473,3.1049995422363246,3,0.1114394957649365,-1.1208798118641297,28.540000915527344,-1.753248683434843,27.92499923706055,-1.3448315173305856,28.479999542236328,0.1114394957649365
6762,2008-04-25,31.190000534057614,31.75,30.684999465942386,31.315000534057614,3913600.0,0.08449236042548702,1.140706889082264,-0.4545460850747911,71.63118686988244,62.490096153579394,-2.7120218565291765,-3.1239421248830617,-4.657227507451044,-5.488724577415557,31.563499811929933,2.9899997711181605,0.9198485185533798,2.959500598907468,1.2683624581740887,4.650638739640847,2.1139315285407783,3.8050696692741575,-3.3850002288818324,85.80482866254471,26.176132104006214,0.8455690703666902,4,-1.412500381469723,-2.6950006484985316,-5.252501010894772,-5.9075012207031214,0.9349994659423864,4,0.013946760451875928,1.4963509746976884,28.76000022888184,-1.1208798118641297,28.540000915527344,-1.753248683434843,27.92499923706055,0.013946760451875928
6763,2008-04-28,31.45000076293945,31.565000534057614,30.65500068664551,31.10000038146973,1442600.0,0.00833601232542236,2.1379309210850983,-2.8000030517577557,71.05641605439277,62.76594569683159,-2.7817043837718387,-3.184530765477877,-4.800359579614774,-5.710326052756368,33.63161126019683,0.9099998474121023,0.8801707120146034,2.9892507553100565,0.8881219513191851,5.090379559300928,1.938686353314619,4.039815157305494,-3.5661004638671834,92.39545601349108,35.71836223012486,1.0505644019954357,4,-1.672500610351559,-2.807500839233395,-5.57000112533569,-6.167501449584957,0.38999938964844105,0,0.015739234336301644,1.140706889082264,31.190000534057614,1.4963509746976884,28.76000022888184,-1.1208798118641297,28.540000915527344,0.015739234336301644
6764,2008-04-29,31.190000534057614,31.32999992370605,30.03499984741211,30.940000534057614,2466400.0,-0.008267097697123749,3.886803996084515,0.7142849357769312,69.4975132947346,63.17399719348188,-2.257442492934146,-2.7808163810309807,-4.4340965894907,-5.409616187838907,34.772990423295276,1.4150009155273402,0.9304814498047413,2.547500514984126,0.1660904828094374,4.928910547158814,1.3567954988967834,3.7382055310714684,-3.2287782409667933,85.80482866254471,31.693261894005204,1.190705016087344,4,-1.412500381469723,-2.4925003051757777,-5.2487511634826625,-5.9075012207031214,0.9349994659423864,1,0.023725545317324848,2.1379309210850983,31.45000076293945,1.140706889082264,31.190000534057614,1.4963509746976884,28.76000022888184,0.023725545317324848
6765,2008-04-30,31.31999969482422,31.4950008392334,30.94499969482422,31.19499969482422,2306200.0,0.0041679755864272305,1.315783133497699,0.5,70.68720930014818,64.17427017478666,-2.1695944970726018,-2.748511980552852,-4.450101739328687,-5.50292581704322,35.9089297363244,0.5500011444091797,0.9258449509195117,2.484999656677246,-0.11017447735422081,5.080173790708713,1.1874125896615126,3.7825867236929795,-3.283001847595216,88.18680282203808,35.920317048547325,1.297587067015733,4,-1.5424995422363281,-2.619999885559082,-5.510000228881836,-6.037500381469727,0.024999618530269885,2,0.03575986407400422,3.886803996084515,31.190000534057614,2.1379309210850983,31.45000076293945,1.140706889082264,31.190000534057614,0.03575986407400422
6766,2008-05-01,30.774999618530273,31.42499923706055,30.6299991607666,31.020000457763672,1505400.0,-0.017401024316868297,-1.971953154245187,-1.9600067138671875,71.8460320787801,65.17039925828807,-1.3740349053716976,-2.083924398895171,-3.8041169310890766,-4.93648726563967,36.577203525561046,0.7950000762939489,0.9472832077657287,1.7962495803833,-0.8974859620791946,4.489985122845795,0.44938180915205095,3.143117351614549,-2.6637417282458493,43.14867086172113,-12.75152279805355,1.3468677712312482,5,-0.9974994659423828,-2.0149993896484375,-4.96875,-5.492500305175781,0.8099994659423828,3,0.056052003342059065,1.315783133497699,31.31999969482422,3.886803996084515,31.190000534057614,2.1379309210850983,31.45000076293945,0.056052003342059065
6767,2008-05-02,30.53000068664551,31.065000534057614,30.42499923706055,30.92499923706055,1749400.0,-0.007960972702571345,-1.115701697693824,1.612233458672957,66.36362953291363,65.94937363621469,-0.8605326437796101,-1.6801266899093683,-3.4418119695214635,-4.673572081267611,37.08721730592836,0.6400012969970632,0.9673339644844816,1.395750617980962,-1.2781023091840744,4.069603545145998,0.058824154398443795,2.73267708156348,-2.3459679541667775,32.35298150869993,-20.069719210421958,1.336926463582519,5,-0.7525005340576207,-1.4050006866455114,-4.68250131607056,-5.247501373291019,0.9549999237060476,4,0.04372745019480506,-1.971953154245187,30.774999618530273,1.315783133497699,31.31999969482422,3.886803996084515,31.190000534057614,0.04372745019480506
6768,2008-05-05,31.440000534057614,31.72500038146973,30.5,30.5,1833400.0,0.029806741793168667,-1.6063823095543983,-2.379756920803688,74.1935501129696,68.17073622086178,-1.460039533671413,-2.4561507116555426,-4.237954260441551,-5.567766583873567,37.488623753320205,1.2250003814697301,1.0677973445778086,2.140750408172604,-0.6781155612629597,4.959616377608167,0.7313174234548221,3.5501833928903856,-3.184648456228455,83.13610903259044,27.961403135437976,1.4094329847177813,5,-1.662500381469723,-2.307500839233395,-5.500000953674313,-6.1575012207031214,-1.220001220703125,0,0.021787514449955525,-1.115701697693824,30.53000068664551,-1.971953154245187,30.774999618530273,1.315783133497699,31.31999969482422,0.021787514449955525
6769,2008-05-06,31.04999923706055,31.739999771118164,30.875,31.270000457763672,998400.0,-0.01240462119504715,-2.035088541178675,-0.2340437188407356,68.30133769226333,69.56929717330655,-0.6483175749567209,-1.9694392715338047,-3.7456287865624383,-5.1515331122936985,37.56000713021498,0.8649997711181641,1.1709213029823893,1.6252491950988812,-1.2736501945224212,4.524148584720184,0.17579950028823177,3.0746988899095307,-2.7247542007879737,47.52849780763793,-3.15517960899993,1.4494496948106506,5,-1.1199989318847692,-1.707499504089359,-5.10999965667725,-5.767499923706058,-0.15499877929687855,1,0.0254428642492337,-1.6063823095543983,31.440000534057614,-1.115701697693824,30.53000068664551,-1.971953154245187,30.774999618530273,0.0254428642492337
6770,2008-05-07,30.90500068664551,31.44499969482422,30.85000038146973,31.125,1498000.0,-0.00466984070782106,-2.6060572782707263,0.9999913302815925,69.03736978781302,70.29047163598862,-0.1481429287765863,-1.717988697808316,-3.5038452504104747,-4.9790430141270114,37.61997469246611,0.5949993133544886,1.2994239925479079,1.3567505836486866,-1.5748799813150178,4.2883811486123875,-0.10906469883316561,2.822565866130539,-2.5112605510983848,36.50199655081895,-11.517555395858388,1.4658152824818511,5,-0.012500762939456678,-1.4925003051757848,-4.556251049041752,-5.545001029968265,-0.07000160217285512,2,0.03947578988023337,-2.035088541178675,31.04999923706055,-1.6063823095543983,31.440000534057614,-1.115701697693824,30.53000068664551,0.03947578988023337
6771,2008-05-08,31.0,31.32500076293945,30.94499969482422,31.0,900000.0,0.0030739139700306506,-5.909071993341592,-0.0,69.60227711449548,70.0650372187234,0.12071076445877438,-1.6926348456494722,-3.4992825675530455,-5.050110223542298,37.97483785802974,0.4200000762939382,1.5234186560669478,1.3202499389648423,-1.6247596155330157,4.2652594934627,-0.1522548382840867,2.7927547162137714,-2.5391346671638146,43.726276001212426,-7.173396355770883,1.47250477724893,5,-0.11250019073486328,-1.552499771118164,-4.611250400543213,-5.600000381469727,-0.19000053405761363,3,0.011129010108209325,-2.6060572782707263,30.90500068664551,-2.035088541178675,31.04999923706055,-1.6063823095543983,31.440000534057614,0.011129010108209325
6772,2008-05-09,31.5,31.6299991607666,30.67499923706055,30.8700008392334,728400.0,0.016129032258064502,1.1460733152598959,100.0,70.68493680404637,70.0237617464627,-0.3695539674137791,-1.9965007607939427,-3.8891175197051737,-5.518716543084999,39.7949344350643,0.9549999237060511,1.7279680615657362,1.6307498931884759,-1.2679729342884443,4.529472720665396,0.18138847945001757,3.080111306926934,-2.973351973820538,80.64517617598062,25.73515306534486,1.4493614137384594,5,-0.6125001907348633,-1.9600000381469727,-4.895000457763672,-5.957500457763672,-0.6900005340576136,4,0.0026983836340526146,-5.909071993341592,31.0,-2.6060572782707263,30.90500068664551,-2.035088541178675,31.04999923706055,0.0026983836340526146
6773,2008-05-12,31.565000534057614,31.63999938964844,31.309999465942386,31.614999771118164,722000.0,0.0020635090177019144,5.600099183641859,-0.07936397407213984,76.72541543652946,70.82686198443992,-0.46547606533562913,-1.9076745959656272,-3.879128248676203,-5.544361655455813,41.47503757074228,0.3299999237060547,1.8985825894674022,1.5360004425048785,-1.3669832000590496,4.438984085068807,0.0845086212229127,2.9874922637868444,-2.9738854684017397,83.56815499483275,21.016621559043955,1.4514918212819643,5,-0.48250102996825817,-1.9425001144409144,-4.900000572204586,-5.990000724792477,-0.8150005340576136,0,-0.002534450256692966,1.1460733152598959,31.5,-5.909071993341592,31.0,-2.6060572782707263,30.90500068664551,-0.002534450256692966
6774,2008-05-13,31.399999618530273,31.6200008392334,31.17499923706055,31.6200008392334,659200.0,-0.005227337644088115,3.0454466638923243,4.400091554131068,72.48427111826744,71.02653551978649,-0.2989968484335783,-1.5537689107782668,-3.6528874925547896,-5.342720815234223,43.01366061995139,0.445001602172848,1.7871272960947309,1.2004995346069336,-1.5968847355543687,3.997883804768236,-0.19819260047371756,2.5991916696875847,-2.7457068541875174,75.12956132964872,8.533630508945848,1.398692135080651,5,-0.31750011444091797,-1.739999771118164,-4.6112494468688965,-5.7024993896484375,-0.4099998474121094,1,-0.03757962800991321,5.600099183641859,31.565000534057614,1.1460733152598959,31.5,-5.909071993341592,31.0,-0.03757962800991321
6775,2008-05-14,30.90500068664551,31.61000061035156,30.82500076293945,31.415000915527344,1544200.0,-0.015764297385298276,-1.3432828597700115,2.318169995838519,66.1642878702946,70.39523060773256,0.1463321493176366,-0.9142608318923315,-3.10452298501912,-4.814626250738247,44.318518941735896,0.7849998474121094,1.6467011078292302,0.5840005874633825,-2.1070778849989686,3.27507905992573,-0.7615386487677931,1.929539823694558,-2.188793777589609,23.834343338511836,-43.794979869388364,1.3455392362311742,5,0.1774988174438441,-1.245000839233402,-3.9237508773803746,-5.007500648498539,0.039999008178707385,2,-0.00032357963629359165,3.0454466638923243,31.399999618530273,5.600099183641859,31.565000534057614,1.1460733152598959,31.5,-0.00032357963629359165
6776,2008-05-15,31.395000457763672,31.459999084472656,30.57999992370605,31.020000457763672,861000.0,0.015855031879352,2.48516414618303,-0.7352937876560991,52.18317380524565,68.81962441576944,-0.27543681477760984,-1.219481490571411,-3.5306557042217364,-5.269303091477447,45.53372444782278,0.8799991607666051,1.5409213716869985,0.9170002937316895,-1.6290462752373784,3.4630468627007573,-0.3560229907528445,2.1900235782162234,-2.618117686888887,76.88688157338329,11.079244790937821,1.2730232844845335,5,-0.27500057220458984,-1.7350006103515625,-4.231250762939453,-5.425000190734863,-0.7250003814697266,3,-0.017837278710806093,-1.3432828597700115,30.90500068664551,3.0454466638923243,31.399999618530273,5.600099183641859,31.565000534057614,-0.017837278710806093
6777,2008-05-16,31.239999771118164,31.70000076293945,31.084999084472656,31.70000076293945,426800.0,-0.004937113692800699,1.6739145758439222,-1.226669311523428,47.712406621951324,65.87727513898963,-0.010204519183247385,-0.8729617718218243,-3.305341128969154,-5.08271563244498,45.223670909888426,0.6150016784667933,1.404208267880577,0.6119996070861831,-1.7236812929140441,2.947680507086414,-0.5558408429139305,1.7798400570862967,-2.403654655660876,58.928513648602255,-3.370702843925656,1.167840450000115,5,-0.07999992370605469,-1.5799999237060547,-4.072500228881836,-5.237500190734863,0.2049999237060547,4,-0.01376441447907173,2.48516414618303,31.395000457763672,-1.3432828597700115,30.90500068664551,3.0454466638923243,31.399999618530273,-0.01376441447907173
6778,2008-05-19,31.809999465942386,32.005001068115234,31.3799991607666,31.3799991607666,938200.0,0.018245829033302297,-1.9069835524564858,-0.9347812566083418,56.32652266826531,64.54674013632318,-0.5835689458783762,-1.244501067464899,-3.785025772495029,-5.625317258531307,45.34719058672027,0.7650012969970703,1.31179360637595,1.0154993057251005,-1.1435426709205778,3.174541282370779,-0.06402168259773688,2.095020294047938,-2.915381252794244,86.31568803029297,25.874853694307312,1.0795209883228383,5,-0.5174989700317418,-1.947499275207523,-4.537499904632572,-5.792499542236332,-0.1800003051757848,0,-0.03143665566768261,1.6739145758439222,31.239999771118164,2.48516414618303,31.395000457763672,-1.3432828597700115,30.90500068664551,-0.03143665566768261
6779,2008-05-20,31.65500068664551,32.095001220703125,31.53499984741211,31.854999542236328,757600.0,-0.004872643253666986,-1.5454576980930872,-0.46511328755698655,53.40102714168263,62.80936873119759,-0.3729447793094991,-0.8387344027772166,-3.541746361145755,-5.435879346153964,45.84404660655456,0.5600013732910156,1.292702074187524,0.6740004539489775,-1.0398886776155472,2.3878895855135056,-0.18294411183328663,1.5309450197312415,-2.635967159298687,70.95708532198944,13.446532721418869,0.8569445657822634,5,-0.3175001144409215,-1.7049999237060582,-4.347500801086429,-5.637500762939457,-0.05000114440918324,1,-0.028589501406244167,-1.9069835524564858,31.809999465942386,1.6739145758439222,31.239999771118164,2.48516414618303,31.395000457763672,-0.028589501406244167
6780,2008-05-21,31.70000076293945,32.709999084472656,31.65500068664551,31.85000038146973,1653800.0,0.0014215787495757137,-7.791661699608429,0.7500023841994824,60.45199663961612,61.79267090065544,-0.3277848222922195,-0.6691653091137262,-3.4740397864399775,-5.443513739364157,46.21190963750955,1.0549983978271449,1.1258392950371245,0.5610005378723102,-0.7377381159508225,1.8597391916954464,-0.08836878903925793,1.2103698647838783,-2.496409173991246,52.582219742767435,-6.4663847249157556,0.6493693269115679,5,-0.055001258850094104,-1.4425010681152308,-4.375000953674313,-5.682500839233395,-0.010000228881835938,2,-0.02239750708937993,-1.5454576980930872,31.65500068664551,-1.9069835524564858,31.809999465942386,1.6739145758439222,31.239999771118164,-0.02239750708937993
6781,2008-05-22,31.96500015258789,32.134998321533196,31.38500022888184,31.59000015258789,789600.0,0.00835960199591712,1.0979075077895035,-2.5000063578448266,66.14173431070883,61.287870623617934,-0.4933887252003899,-0.7185851607455298,-3.6330186624497927,-5.6726600830228975,46.23489414928689,0.7499980926513565,1.0453806255181846,0.6657499313354478,-0.06276168831031725,1.3942615509812128,0.30149412151256527,1.0300057411583303,-2.4808959639977317,54.15391188401443,-7.929821830258788,0.36425580982288275,5,-0.32000064849853516,-1.7075004577636719,-4.593750476837158,-5.892499923706055,-0.3549995422363317,3,-0.03190991562316925,-7.791661699608429,31.70000076293945,-1.5454576980930872,31.65500068664551,-1.9069835524564858,31.809999465942386,-0.03190991562316925
6782,2008-05-23,31.625,32.200000762939446,31.43000030517578,31.70000076293945,644200.0,-0.010636638541056453,-2.311828839101834,-0.20000203450519885,52.387091058099166,58.5836123593479,-0.1495158324691701,-0.3629327466276884,-3.1832824653333134,-5.290596082322505,44.604410469676814,0.7700004577636648,0.9633333671115487,0.30399980545043803,-0.43665137350780725,1.0446509844086869,-0.06632578402868461,0.6743253949295607,-1.8828242197392413,18.421116788540992,-39.30598048499193,0.37032558947912364,5,0.01999950408935547,-1.3675003051757812,-4.212500095367432,-5.392499923706055,-0.07999992370605469,4,-0.03019762604604126,1.0979075077895035,31.96500015258789,-7.791661699608429,31.70000076293945,-1.5454576980930872,31.65500068664551,-0.03019762604604126
6783,2008-05-27,31.94499969482422,32.435001373291016,31.57500076293945,31.57500076293945,894600.0,0.01011856742527173,-3.6486653676037775,-4.933268907990719,61.76085786154191,57.39212199748951,-0.45812028189526544,-0.6787466397823181,-3.399009618929533,-5.560655597781977,43.012807676930805,0.860000610351566,0.8758065906320596,0.5992495536804192,-0.19097530902877224,1.3894744163896142,0.2041371223258217,0.9943619850350167,-1.9653980502265078,42.264147140917764,-16.060955045725237,0.39511243135459706,5,-0.3000001907348633,-1.6875,-3.8212499618530273,-5.0199995040893555,0.05500030517578125,1,-0.015651901855582406,-2.311828839101834,31.625,1.0979075077895035,31.96500015258789,-7.791661699608429,31.70000076293945,-0.015651901855582406
6784,2008-05-28,31.93000030517578,32.255001068115234,31.524999618530273,32.154998779296875,534400.0,-0.00046953794934201376,2.4352762718558143,-0.608105739589449,63.94558317421452,57.145599253480604,-0.402344919775782,-0.638185920590999,-3.252132958620365,-5.493300353333151,42.37563656514478,0.7300014495849609,0.7324738253419483,0.5472501754760728,-0.28066708021774645,1.3751674311698885,0.13329154762916318,0.9612088033229824,-1.731966865388074,41.132116755748164,-19.12920461154841,0.41395862784690796,5,-0.2850008010864258,-1.6725006103515625,-3.80625057220459,-5.005000114440918,0.24499893188477273,2,-0.009395588523077758,-3.6486653676037775,31.94499969482422,-2.311828839101834,31.625,1.0979075077895035,31.96500015258789,-0.009395588523077758
6785,2008-05-29,32.439998626708984,32.55500030517578,31.90500068664551,32.154998779296875,924000.0,0.015972386992133325,1.5242546572349034,-1.2666745786850226,67.60391095425351,58.859014492259256,-0.750643791794662,-1.1172568722428124,-3.6172566955611742,-5.945210286651957,41.70697019055608,0.6499996185302699,0.55328404355636,1.0012485504150384,0.04902234411970596,1.9534747567103707,0.5251354472673704,1.4773616535627063,-2.0410079353464816,90.17079735318711,26.668775034387338,0.4761131031476667,5,-0.5424995422363281,-2.1824989318847656,-4.316248893737793,-5.514998435974121,-0.7099990844726562,3,-0.025739800241087907,2.4352762718558143,31.93000030517578,-3.6486653676037775,31.94499969482422,-2.311828839101834,31.625,-0.025739800241087907
6786,2008-05-30,32.5,32.935001373291016,32.240001678466804,32.549999237060554,892600.0,0.0018496108455940963,-1.4386130463589815,-0.17543601343847443,63.698638727040006,60.63526250393578,-0.712325920567384,-1.0976778962647948,-3.5317618433314557,-5.952810992763251,41.64037602686904,0.6949996948242116,0.4329036796805532,0.9749999046325684,-0.03483546156073203,1.9848352708258723,0.47008222153591817,1.4799175877292186,-1.9161286371886845,71.09627477967287,9.359457157121867,0.5049176830966516,5,-0.3424997329711914,-1.977499008178711,-4.376250267028809,-5.574999809265137,-1.0750007629394496,4,-0.024923060490534943,1.5242546572349034,32.439998626708984,2.4352762718558143,31.93000030517578,-3.6486653676037775,31.94499969482422,-0.024923060490534943
6787,2008-06-02,31.864999771118164,32.505001068115234,31.28000068664551,32.505001068115234,1552800.0,-0.019538468580979518,2.8281184341891437,12.800221255815684,53.554495515016136,60.32725948690809,0.023081176799710335,-0.3768564400790879,-2.7632202612165457,-5.263780477697267,41.26172152209897,1.225000381469723,0.37978334545370274,0.27324972152710103,-0.6305854166475982,1.1770848597017967,-0.17866784756024856,0.7251672906144506,-1.0460154072588779,35.34736203997465,-22.65189247392516,0.4519175690873484,6,0.24250125885009766,-0.37999916076660156,-3.625,-4.880000114440918,-0.06500053405761363,0,-0.008002484311885438,-1.4386130463589815,32.5,1.5242546572349034,32.439998626708984,2.4352762718558143,31.93000030517578,-0.008002484311885438
6788,2008-06-03,32.125,32.150001525878906,31.665000915527344,31.73500061035156,1963600.0,0.008159429805409735,1.2045359966708282,-0.6093728113963905,58.40093780624242,60.88280511630363,-0.2095764325601337,-0.6144079874517558,-2.881647871945024,-5.466252959789813,40.43138719667737,0.4850006103515625,0.4206752631694499,0.498999977111815,-0.43212573394142595,1.4301256881650595,0.03343712158519452,0.9645628326384355,-1.0944139351975402,51.05733914027583,-4.577794513108671,0.4655628555266222,6,-0.01749897003173828,-0.6399993896484375,-2.9887499809265137,-4.257499694824219,-0.26499938964844105,1,-0.018054472333262406,2.8281184341891437,31.864999771118164,-1.4386130463589815,32.5,1.5242546572349034,32.439998626708984,-0.018054472333262406
6789,2008-06-04,31.84000015258789,32.06999969482422,31.54999923706055,31.940000534057614,1129800.0,-0.008871590580921684,1.8889018400682211,-0.2564116358229863,61.388550604706495,60.98686666798034,0.11669726784638357,-0.28162786624609026,-2.4661067203080123,-5.1188109119792315,39.47565562306501,0.5750007629394496,0.4982633111060508,0.17450008392334126,-0.720049582773072,1.0690497506197545,-0.2727747494248689,0.6217749172715479,-0.6189725569365763,33.83681169809263,-24.754272980068578,0.4472748333482067,6,0.2675008773803711,-0.3549995422363281,-2.630000114440918,-3.9724998474121094,-1.3400001525878906,2,0.005025120811725348,1.2045359966708282,32.125,2.8281184341891437,31.864999771118164,-1.4386130463589815,32.5,0.005025120811725348
6790,2008-06-05,32.125,32.424999237060554,31.875,32.040000915527344,1075600.0,0.008951000189896252,-1.6505928853755283,-0.8499876022812105,59.35897398277125,60.233226631542834,-0.11362547964482417,-0.49597077809132983,-2.6023116785002003,-5.330135778475281,38.64838329560501,0.5849990844726634,0.4928654675898798,0.3984999656677246,-0.44247712457699606,1.2394770559124453,-0.021988579454635726,0.818988510790085,-0.7325750265847155,51.05733914027583,-5.003840170216719,0.42048854512236034,6,-0.01749897003173828,-0.44499969482421875,-2.8874998092651367,-4.135000228881836,-1.8500003814697266,3,0.001556396484375222,1.8889018400682211,31.84000015258789,1.2045359966708282,32.125,2.8281184341891437,31.864999771118164,0.001556396484375222
6791,2008-06-06,31.34499931335449,31.959999084472656,31.23500061035156,31.95000076293945,934000.0,-0.024280177016202664,1.3200021972723155,-7.117740777309039,51.160216523169304,60.096907238772836,0.636068694866438,0.32801934395211774,-1.7107827118058445,-4.4804873113826105,37.3998647007043,0.889999389648441,0.49884508458407595,-0.39875068664550994,-1.1896450489992993,0.39214367570827946,-0.7941978678224011,-0.003303505468615242,1.590002059936527,8.661312075164505,-45.094111805323145,0.3954471811768939,6,0.7400016784668004,0.3350009918212926,-2.106249332427975,-3.3549995422363246,-0.6499996185302699,4,0.01228266828252278,-1.6505928853755283,32.125,1.8889018400682211,31.84000015258789,1.2045359966708282,32.125,0.01228266828252278
6792,2008-06-09,31.584999084472656,31.76000022888184,30.959999084472656,31.2450008392334,1487800.0,0.007656716426084564,1.3188421020624093,-0.5619792241365721,47.318230034095826,58.492170813501055,0.43560679128022173,0.09983245601462087,-1.8420642307563675,-4.651051880943683,35.7244499669683,0.8000011444091832,0.47103557613860403,-0.16300086975097727,-0.9492802545924803,0.6232785150905258,-0.556140562171727,0.23013882266977248,1.316002273559569,42.66211159745944,-6.686541927651113,0.3931396924207515,6,0.3625011444091797,0.095001220703125,-2.316248893737793,-3.594999313354492,-0.3049983978271449,0,-0.005065691057460353,1.3200021972723155,31.34499931335449,-1.6505928853755283,32.125,1.8889018400682211,31.84000015258789,-0.005065691057460353
6793,2008-06-10,31.48500061035156,31.75,31.09000015258789,31.44499969482422,1283800.0,-0.003166011620062248,1.3157901781531502,0.11765035875167952,47.94685773335887,56.714534653405984,0.5179615915394855,0.2039888509763763,-1.628399383040076,-4.479658553185569,33.9514846524191,0.6599998474121094,0.3870214340758906,-0.25899934768677113,-1.0499983702536504,0.5319996748801117,-0.6544988589702108,0.1365001635966685,1.3383606567382849,35.83627789741158,-10.333782715164162,0.39549951128344113,6,0.462499618530277,0.23250007629394887,-2.0337505340576136,-3.495000839233395,-0.5,1,0.010004720362159603,1.3188421020624093,31.584999084472656,1.3200021972723155,31.34499931335449,-1.6505928853755283,32.125,0.010004720362159603
6794,2008-06-11,30.21999931335449,31.42499923706055,30.084999084472656,31.42499923706055,1554600.0,-0.04017790288945289,1.2240667841150226,-30.124308601948304,36.19401298776632,53.22454599046296,1.6929189632602153,1.450418515921971,-0.28497653960410574,-3.150691853980593,32.33810961586913,1.4000015258789027,0.37179009525496554,-1.4650006294250524,-2.501858138844515,-0.42814312000558985,-1.9834293841347836,-0.9465718747153211,2.5288274664306662,5.769240174302141,-37.95431471266703,0.5184287547097313,6,1.2900009155273473,1.2900009155273473,-0.764999389648434,-2.2299995422363246,0.48000144958496094,2,0.054268740379234126,1.3157901781531502,31.48500061035156,1.3188421020624093,31.584999084472656,1.3200021972723155,31.34499931335449,0.054268740379234126
6795,2008-06-12,30.895000457763672,31.25,30.2450008392334,30.354999542236328,1173600.0,0.022336239568043093,-1.6447404745293104,-0.44813356823005684,40.72790632638073,50.67224239038971,0.8668734494861283,0.8164917211377798,-0.8693554276290882,-3.757392605544954,31.32633968967217,1.0300006866455114,0.3008309412353256,-0.7894994735717766,-1.8279491730367354,0.24895022589318216,-1.3087243233042543,-0.270274623839299,1.69399666030273,43.2000732421875,0.7630110395555363,0.5192248497324786,6,0.39999961853027344,0.6149997711181641,-1.2587504386901855,-2.905000686645508,-0.9099998474121129,3,-0.012785254957470404,1.2240667841150226,30.21999931335449,1.3157901781531502,31.48500061035156,1.3188421020624093,31.584999084472656,-0.012785254957470404
6796,2008-06-13,30.834999084472656,30.84000015258789,30.01499938964844,30.09499931335449,1123000.0,-0.0019421062437932068,1.1999964396249305,1.3703676231650697,42.8050940437238,49.477864449135005,0.7441078146645879,0.8773713755113306,-0.7314229004502479,-3.621561146737619,30.81796799745149,0.8800010681152308,0.21543587479886384,-0.8215007781982422,-1.9212094586397583,0.27820790224327396,-1.3713551184189967,-0.2716464379774841,1.6037581515781199,46.99136392303695,1.4538033164681963,0.5498543402207572,6,0.38500022888184304,0.6400012969970703,-0.6824989318847656,-2.497499465942383,-0.32499885559081676,4,-0.018161163696105875,-1.6447404745293104,30.895000457763672,1.2240667841150226,30.21999931335449,1.3157901781531502,31.48500061035156,-0.018161163696105875
6797,2008-06-16,30.809999465942386,30.95499992370605,30.395000457763672,30.75,611200.0,-0.0008107546383180342,2.1999934605261453,0.08108038445974775,39.076035814819505,47.330653116754675,0.674666108388255,0.9154397832011689,-0.6117016668402364,-3.5141991138206485,29.988068763718523,0.5599994659423793,0.05550779360100577,-0.8250003814697244,-1.974673259063767,0.3246724961243217,-1.3998368202667457,-0.25016394267270314,1.4348571423962007,45.821313926388555,-0.12492843622247563,0.5748364387970228,6,0.4099998474121129,0.6650009155273402,-0.6424994468689,-2.472499847412113,-1.0699996948242223,0,-0.0037325470013489515,1.1999964396249305,30.834999084472656,-1.6447404745293104,30.895000457763672,1.2240667841150226,30.21999931335449,-0.0037325470013489515
6798,2008-06-17,30.809999465942386,31.0,30.649999618530273,30.82500076293945,662200.0,0.0,-1.0895483297938362,-0.25002384206999423,39.18918570608513,44.86405701690785,0.5235765364487257,0.8818963207822073,-0.5382383783054472,-3.4330762863246456,28.80569113255234,0.35000038146972656,-0.09565041987956135,-0.7750003814697237,-1.9783555557918753,0.42835479285242783,-1.3766779686307977,-0.17332279430864972,1.2564685649009881,56.38299023599722,9.421817354873411,0.6016775871610756,6,0.4099998474121129,0.6650009155273402,-0.5962495803833043,-2.472499847412113,-1.2199993133544957,1,0.015254827291466544,2.1999934605261453,30.809999465942386,1.1999964396249305,30.834999084472656,-1.6447404745293104,30.895000457763672,0.015254827291466544
6799,2008-06-18,30.75,31.0,30.415000915527344,30.71999931335449,640000.0,-0.0019474023687897635,1.2075408549949078,-1.999872854419493,32.13533374948189,41.83920810209792,0.461199553087404,0.9176684043612156,-0.4168533866271389,-3.2899624132668848,27.58708798975298,0.5849990844726562,-0.1682857191314291,-0.7897498130798333,-2.0487950465376414,0.46929542037797845,-1.4192724298087356,-0.16022719635092741,1.152350539547779,59.51419004905038,17.274408331167223,0.6295226167289054,6,0.23749923706054688,0.7250003814697266,-0.39750003814697266,-2.4125003814697266,-1.1949996948242188,2,0.007642296271595406,-1.0895483297938362,30.809999465942386,2.1999934605261453,30.809999465942386,1.1999964396249305,30.834999084472656,0.007642296271595406
6800,2008-06-19,30.989999771118164,31.125,30.354999542236328,30.709999084472656,1211600.0,0.00780487060546875,1.7999958385207329,9.333142602834421,34.623221087266074,40.001764164775345,0.04835362729451731,0.6553499801799916,-0.5880281486903627,-3.4502767269194052,25.70676779591628,0.7700004577636719,-0.29027773142533775,-0.5142499923706048,-1.7941361259389552,0.7656361411977457,-1.1541930591547782,0.1256930744135687,0.7613626764376669,87.83782390542302,47.21380237464877,0.639943066784175,6,-0.10249996185302379,0.4850006103515625,-0.6187500953674316,-2.6525001525878906,-0.9650001525878906,3,-0.00935782543790098,1.2075408549949078,30.75,-1.0895483297938362,30.809999465942386,2.1999934605261453,30.809999465942386,-0.00935782543790098
6801,2008-06-20,30.94499969482422,31.170000076293945,30.75,30.7549991607666,1364000.0,-0.001452083789167502,-3.2000247956741084,0.6785716718550964,39.3518549179333,39.116611374090624,0.03424837920002943,0.6535225406362457,-0.47121152496708874,-3.3321492906691788,24.230613207867325,0.4200000762939453,-0.4155939330768277,-0.5082500457763679,-1.7921146982043794,0.7756146066516472,-1.1501823719903754,0.13368228043763963,0.6674537080990213,72.39260932142899,29.816370425216363,0.6419323262140074,6,-0.0625,0.5300006866455078,-0.5737500190734863,-2.6075000762939453,-0.6999988555908203,4,-0.03102275307610447,1.7999958385207329,30.989999771118164,1.2075408549949078,30.75,-1.0895483297938362,30.809999465942386,-0.03102275307610447
6802,2008-06-23,30.670000076293945,31.11000061035156,30.56999969482422,31.11000061035156,1046000.0,-0.008886722289296656,1.4545466367849311,-2.3157857752346347,33.21799779917983,37.480071381404066,0.18529132857209518,0.8994213643962752,-0.10483309247212702,-2.977214763614864,22.708170752932972,0.5400009155273402,-0.5683647133440388,-0.7354996681213386,-2.0627719607854544,0.5917726245427772,-1.3991358144533947,-0.07186352178928246,0.8146570055673124,38.65034694999942,-2.7352316073456535,0.6636361463320575,6,0.04999923706055043,0.8050003051757812,-0.2800002098083496,-2.332500457763672,-0.1700000762939453,0,-0.005216819270104089,-3.2000247956741084,30.94499969482422,1.7999958385207329,30.989999771118164,1.2075408549949078,30.75,-0.005216819270104089
6803,2008-06-24,31.44499969482422,31.68000030517578,30.63999938964844,30.63999938964844,1826800.0,0.025268980000078267,-1.583852226739847,-1.8295439274861676,45.90673165486681,38.55926234441523,-0.6660180425679485,0.08963816870748076,-0.7988413850617846,-3.6644864851072043,20.559754231313534,1.0400009155273402,-0.6141271734558948,0.06449995040893697,-1.2386012743413346,1.3676011751592085,-0.5870506619662024,0.7160505627840728,-1.4300003051757777,82.2641150915095,38.27446273980066,0.6515506123751367,6,-0.5974998474121094,0.030000686645507812,-1.0349998474121094,-3.1075000762939453,-1.1350002288818324,1,-0.054221654961144505,1.4545466367849311,30.670000076293945,-3.2000247956741084,30.94499969482422,1.7999958385207329,30.989999771118164,-0.054221654961144505
6804,2008-06-25,31.6299991607666,31.86000061035156,31.40500068664551,31.48500061035156,1054000.0,0.005883271354358843,-1.9836217301306613,0.18012235459138257,44.76189630402289,39.007483453042134,-0.7040096041904711,-0.12541932498206876,-0.8867795049627993,-3.776637006979591,18.48011998995284,0.4549999237060476,-0.65689491532072,0.26449947357177805,-1.0187238418904698,1.547722789034026,-0.3771121841593441,0.9061111313029002,-1.5816997528076122,84.71752250162872,39.90252786034817,0.641611657731123,6,-0.6924991607666016,-0.154998779296875,-1.0524988174438477,-3.164999008178711,-1.0249996185302734,2,-0.06449570225436796,-1.583852226739847,31.44499969482422,1.4545466367849311,30.670000076293945,-3.2000247956741084,30.94499969482422,-0.06449570225436796
6805,2008-06-26,31.604999542236328,32.0,31.26499938964844,31.57999992370605,1021800.0,-0.0007903768319185156,-1.2442743201255781,0.17241288591312323,53.27456264296112,40.17075774184628,-0.6344214562715926,-0.17516393262732066,-0.7786432548578937,-3.684261742187502,15.937553368090713,0.735000610351559,-0.7005362900843899,0.28124980926513743,-0.9054835136261232,1.4679831321563945,-0.3121168521804911,0.874616470710766,-1.4842320861816347,72.37759626106396,22.039735361144935,0.5933666614456286,6,-0.42749977111816406,-0.12999916076660156,-0.9612488746643066,-3.094999313354492,-0.5599994659423828,3,-0.0648631313637884,-1.9836217301306613,31.6299991607666,-1.583852226739847,31.44499969482422,1.4545466367849311,30.670000076293945,-0.0648631313637884
6806,2008-06-27,31.690000534057614,31.920000076293945,31.20499992370605,31.524999618530273,1569800.0,0.0026894792929104128,1.2880004882812615,6.60013733119599,51.37616559483516,41.53743882851468,-0.654180105380771,-0.34146663822494006,-0.7707134169117289,-3.7035828919010605,12.954719112761353,0.7150001525878942,-0.5622418475915403,0.4067507743835428,-0.6602041553859515,1.473705704153037,-0.12672669050120433,0.9402282392682899,-1.4564791253662008,78.3217202947184,25.897052509079543,0.5334774648847473,6,-0.5125007629394496,-0.21500015258788707,-0.7387509346008265,-2.872501373291012,-1.0850009918212855,4,-0.05254026151681335,-1.2442743201255781,31.604999542236328,-1.9836217301306613,31.6299991607666,-1.583852226739847,31.44499969482422,-0.05254026151681335
6807,2008-06-30,31.61000061035156,32.150001525878906,31.545000076293945,31.604999542236328,842200.0,-0.0025244532141953657,-8.680023193359375,0.03030933555276037,51.64690295998238,42.921629634503276,-0.5015046383701502,-0.296765447283331,-0.5963126880046694,-3.5497977749938805,11.738794595779668,0.6050014495849609,-0.4931510603507725,0.33950080871581534,-0.7040203276056651,1.3830219450372958,-0.1822597594449249,0.8612613768765556,-1.2704904861816324,64.23840055780363,9.31407932487457,0.5217605681607411,6,-0.35750007629394176,-0.13500022888183238,-0.6587510108947718,-2.7925014495849574,-1.3100013732910085,0,-0.043182529097172906,1.2880004882812615,31.690000534057614,-1.2442743201255781,31.604999542236328,-1.9836217301306613,31.6299991607666,-0.043182529097172906
6808,2008-07-01,31.545000076293945,31.71999931335449,31.045000076293945,31.34000015258789,971200.0,-0.002056328149399933,1.432436705054335,40.991228070204556,75.52986781602446,47.74324453078579,-0.3590364777934454,-0.29243845096832644,-0.4434574142103287,-3.408245874597881,10.525445332278377,0.6749992370605433,-0.43333724245934135,0.3035002708435073,-0.6699155850576446,1.2769161267446592,-0.18320765710706866,0.7902081987940832,-1.0606506399873012,45.248809419010286,-15.236763193655555,0.4867079279505755,7,-0.2924995422363281,-0.06999969482421875,-0.5937504768371582,-2.7275009155273438,-1.6700000762939453,1,-0.03312728082949867,-8.680023193359375,31.61000061035156,1.2880004882812615,31.690000534057614,-1.2442743201255781,31.604999542236328,-0.03312728082949867
6809,2008-07-02,32.0,32.5,31.57500076293945,31.834999084472656,1909200.0,0.014423836506755494,-1.700737325135864,0.8048828143172154,73.26314825760699,52.03656977193478,-0.6907129778017875,-0.7745484913382796,-0.7856120288487602,-3.7783216574389478,9.510617683854147,0.9549999237060547,-0.33257427245994364,0.7505002021789551,-0.24598281508129105,1.7469832194391977,0.252258693548832,1.2487417108090781,-1.3823983965275737,65.63573702970089,2.8412390545606456,0.498241508630122,7,-0.4650001525878906,-0.5249996185302734,-1.048750400543213,-3.1825008392333984,-1.9750003814697266,2,-0.052812516689300426,1.432436705054335,31.545000076293945,-8.680023193359375,31.61000061035156,1.2880004882812615,31.690000534057614,-0.052812516689300426
6810,2008-07-03,32.174999237060554,32.27000045776367,31.63500022888184,32.025001525878906,1055800.0,0.005468726158142312,2.7352937876560732,0.9090719933416993,76.90765667082366,56.20943663336703,-0.7598491658126072,-0.9967117825860718,-0.8632322001841573,-3.8660379495316164,8.050288818746388,0.6350002288818324,-0.2194826689082916,0.9229994773864831,-0.0829377425181903,1.928936697291153,0.4200308674341464,1.4259680873388199,-1.369157793935372,77.66317663360208,12.338054927384505,0.502968609952335,7,-0.6399993896484446,-0.6999988555908274,-1.2237496376037669,-3.3575000762939524,-1.9549999237060653,3,-0.04879564046782736,-1.700737325135864,32.0,1.432436705054335,31.545000076293945,-8.680023193359375,31.61000061035156,-0.04879564046782736
6811,2008-07-07,31.729999542236328,32.615001678466804,31.315000534057614,32.200000762939446,1613000.0,-0.013830604673695124,-1.0000029343842505,-3.133389283080092,65.80757263824506,59.83050050437428,-0.2143257099717566,-0.5495665136956589,-0.3311089500877422,-3.339209137255054,7.753808754672997,1.3000011444091903,-0.06693603056056574,0.45874977111816406,-0.5691755431546,1.4866750853909316,-0.055212886018217944,0.9727124282545461,-0.7547422434236637,43.63049470741647,-23.163631471857137,0.5139626571363832,7,-0.10249900817870383,-0.25499916076660156,-0.6525001525878906,-2.9125003814697266,-1.7299995422363281,0,-0.02158838562321974,2.7352937876560732,32.174999237060554,-1.700737325135864,32.0,1.432436705054335,31.545000076293945,-0.02158838562321974
6812,2008-07-08,31.42499923706055,31.82500076293945,31.024999618530273,31.70499992370605,1363400.0,-0.009612363995460727,2.076913483793141,0.5957445945068441,59.56454287383903,61.348035084260076,0.23359932917360027,-0.2710652521885599,-0.019071078965883004,-2.951326637569899,7.689378223461116,0.8000011444091761,0.05872549772842106,0.16174945831299326,-0.8583552746765797,1.1818541913025662,-0.3483029081817932,0.6718018248077797,1.1900024414062536,25.157176120026165,-41.179507901148,0.5100523664947862,7,0.3950014114379883,-0.10999870300292613,-0.0849986076355016,-2.494998931884769,-0.6099987030029368,1,-0.026093865226165858,-1.0000029343842505,31.729999542236328,2.7352937876560732,32.174999237060554,-1.700737325135864,32.0,-0.026093865226165858
6813,2008-07-09,31.79999923706055,32.189998626708984,31.35000038146973,31.43000030517578,1124200.0,0.011933174514058509,-2.169811999769707,-1.321421516202252,64.8725155829897,63.582548337478606,-0.09582537069648112,-0.6548298209822683,-0.39091274775626417,-3.2464100807170375,7.7924229879316975,0.8399982452392543,0.16878507827234301,0.520999526977544,-0.522968637259023,1.564967691214111,-0.0009845551407394737,1.0429836090958275,0.8150024414062536,48.74205122484013,-17.69516664481369,0.5219840821182842,7,0.02000141143798828,-0.48499870300292613,-0.0037484169006383183,-2.7124986648559606,-0.2199993133544993,2,-0.04716981245244378,2.076913483793141,31.42499923706055,-1.0000029343842505,31.729999542236328,2.7352937876560732,32.174999237060554,-0.04716981245244378
6814,2008-07-10,31.86000061035156,32.005001068115234,31.47500038146973,31.75,824200.0,0.001886835683350574,1.6499933243052332,0.2972998051405647,62.98508567410528,64.66149534093907,-0.13384527074394725,-0.617316908638383,-0.43861158382557264,-3.2302844710039658,7.954075357363608,0.5300006866455043,0.3455625421960278,0.49900083541869833,-0.44784770477817304,1.4458493756155697,0.02557656532026087,0.9724251055171358,0.7232010269165166,52.51571761200214,-10.751209436402796,0.47342427009843635,7,-0.03999996185302024,-0.5450000762939347,-0.06374979019164684,-2.772500038146969,0.47000122070313566,3,-0.062303847216707786,-2.169811999769707,31.79999923706055,2.076913483793141,31.42499923706055,-1.0000029343842505,31.729999542236328,-0.062303847216707786
6815,2008-07-11,30.5,31.03499984741211,29.875,30.1200008392334,3881000.0,-0.042686772890697444,-1.6666637435298193,3.4545186572341247,45.23044364961378,63.97863734702558,1.1766664638519089,0.7500283023058536,0.9139509868124733,-1.7992964650937289,8.10645300359166,1.985000610351559,0.37299113162058717,-0.8412497520446784,-1.843861523642623,0.16136201955326612,-1.342555637843649,-0.33994386624570794,2.052037596893321,22.810205005046754,-37.67884364270999,0.5013058857989714,7,0.745000839233402,0.745000839233402,1.296250820159912,-1.2649993896484375,1.0400009155273438,4,-0.015573782999007468,1.6499933243052332,31.86000061035156,-2.169811999769707,31.79999923706055,2.076913483793141,31.42499923706055,-0.015573782999007468
6816,2008-07-14,30.274999618530273,30.899999618530273,30.084999084472656,30.684999465942386,1031200.0,-0.007377061687532049,-1.063290100147759,-1.0789493497432696,45.72047330332824,63.3201451629529,1.3184945982493375,0.9812321088844129,1.1463151176703654,-1.5083671888529793,7.982947109132704,0.8150005340576172,0.3859507296407543,-1.0382501602172844,-2.127891711158817,0.0513913907242447,-1.583070935688049,-0.4934293847465199,2.1699564744873143,17.27861148232797,-44.07379355522551,0.5448207754707647,7,0.9700012207031286,0.9700012207031286,1.618751049041748,-0.9849987030029297,1.4250011444091761,0,-0.0018166905324128457,-1.6666637435298193,30.5,1.6499933243052332,31.86000061035156,-2.169811999769707,31.79999923706055,-0.0018166905324128457
6817,2008-07-15,30.69499969482422,30.84000015258789,30.020000457763672,30.2450008392334,1077200.0,0.013872835064773215,1.2162160768919488,-1.0975585928413827,41.19718751287233,59.50540290704711,0.8437852214339969,0.5820150069451628,0.74660930914213,-1.8508641674738513,8.056800196382923,0.8199996948242188,0.3612311813783613,-0.6125000953674302,-1.7144672275424426,0.4894670368075822,-1.1634836614549364,-0.061516529279924015,1.6471581544726632,35.421174136501975,-22.32411791745045,0.5509835660875061,7,0.5500011444091832,0.5500011444091832,1.1875009536743164,-1.4024991989135742,0.625,1,-0.02264211440736419,-1.063290100147759,30.274999618530273,-1.6666637435298193,30.5,1.6499933243052332,31.86000061035156,-0.02264211440736419
6818,2008-07-16,31.28000068664551,31.375,30.75,30.75,1457800.0,0.019058511081201823,-1.358487510481407,1.1777822989119686,46.24465451640158,56.503348046913175,0.24277091482264623,0.03586978406336172,0.15978226828000075,-2.3623167321414655,7.928344650077546,0.6800003051757812,0.35114605194785753,-0.050999164581295275,-1.128059440719536,1.0260611115569453,-0.5895293026504156,0.48753097348782504,0.9634708486794956,65.96244047373877,11.1485740710323,0.5385301380691206,7,-0.034999847412109375,-0.034999847412109375,0.5337495803832972,-1.9274997711181676,0.21500015258788707,2,-0.014865733452059104,1.2162160768919488,30.69499969482422,-1.063290100147759,30.274999618530273,-1.6666637435298193,30.5,-0.014865733452059104
6819,2008-07-17,30.98500061035156,31.32999992370605,30.3700008392334,31.21999931335449,1940000.0,-0.009430948523600824,3.219776903052162,-0.4433932048093884,43.711983633182705,52.81493993161974,0.42315100661543426,0.36825904638347495,0.4620635507382822,-1.9993674493352565,7.641826321467258,0.9599990844726527,0.3363855116011969,-0.35774927139282653,-1.4130290163727857,0.697530473587129,-0.8853891438828043,0.16989060109715126,1.163732063560449,74.00004069010393,20.523531047321235,0.5276398724899779,7,0.26000022888184304,0.26000022888184304,0.8474998474121129,-1.2674999237060511,0.5100002288818395,3,0.019202817545070916,-1.358487510481407,31.28000068664551,1.2162160768919488,30.69499969482422,-1.063290100147759,30.274999618530273,0.019202817545070916
6820,2008-07-18,30.70000076293945,31.354999542236328,30.604999542236328,31.03499984741211,924600.0,-0.009197993926031933,-1.8571345530641012,1.425535886759696,40.35088502040641,49.986419085193226,0.532966246483003,0.6644875583983314,0.7558574557134037,-1.6503397358414595,7.537448506684149,0.75,0.24101125488177289,-0.6282491683959996,-1.711534783037525,0.4550364462455292,-1.1698919757167623,-0.086606361075237,1.3577826040160765,50.18454132120862,-0.14305229796990204,0.5416428073207643,7,0.3324985504150426,0.5450000762939524,0.8099994659423864,-0.975000381469723,0.3299999237060618,4,0.0530944960132691,3.219776903052162,30.98500061035156,-1.358487510481407,31.28000068664551,1.2162160768919488,30.69499969482422,0.0530944960132691
6821,2008-07-21,29.98500061035156,30.70000076293945,29.95499992370605,30.70000076293945,1595800.0,-0.023289906671632,1.083917986693912,2.1343346466555606,35.90633914327175,47.357729781796856,1.088918875195187,1.3743426498422373,1.4684620356705516,-0.8749790597779494,7.7670011562915,0.7450008392333984,0.09812141178956679,-1.295249366760256,-2.525184732298019,-0.06531400122249309,-1.9102170495291375,-0.6802816839913746,1.9854714219257446,2.1127242981427474,-44.53622751466384,0.6149676827688823,7,1.0474987030029332,1.260000228881843,1.4174995422363317,-0.05000019073485973,0.9549999237060547,0,0.051859272086823394,-1.8571345530641012,30.70000076293945,3.219776903052162,30.98500061035156,-1.358487510481407,31.28000068664551,0.051859272086823394
6822,2008-07-22,30.51000022888184,30.57500076293945,29.59499931335449,29.809999465942386,1442000.0,0.017508741298775776,1.3614440665502747,-0.9790218371364701,41.686751270186534,44.78153374704095,0.46989131669202067,0.881960202246443,0.9309990338778995,-1.3345952922286202,7.8770455323712785,0.9800014495849609,-0.07412284784659917,-0.7622497558593722,-2.010837969280221,0.48633845756147664,-1.3865438625697983,-0.13795564914894598,1.3766529221043733,51.404525986543845,4.389333887221007,0.6242941067104248,7,0.2899999618530238,0.595000267028805,0.8374996185302734,-0.5049991607666051,0.860000610351559,1,0.03900362258703338,1.083917986693912,29.98500061035156,-1.8571345530641012,30.70000076293945,3.219776903052162,30.98500061035156,0.03900362258703338
6823,2008-07-23,29.739999771118164,30.42499923706055,29.440000534057614,30.30500030517578,2163800.0,-0.025237641821934997,1.4472066172097646,-0.8071427403665375,32.72171824623166,41.418937366166105,1.0247102023248793,1.599694156398371,1.6772361857335483,-0.5219462411429703,9.006196486338247,1.0699996948242259,-0.2200782554786045,-1.4470002174377434,-2.866986616158094,-0.027013818717392724,-2.1569934167979206,-0.7370070180775663,2.009154149610147,15.66576461811689,-27.796339324539687,0.7099931993601756,7,0.6675004959106445,1.287501335144043,1.6075000762939489,0.3000011444091797,1.6049995422363246,2,0.05312709939024485,1.3614440665502747,30.51000022888184,1.083917986693912,29.98500061035156,-1.8571345530641012,30.70000076293945,0.05312709939024485
6824,2008-07-24,29.59000015258789,29.815000534057614,29.5,29.69499969482422,872600.0,-0.005043699384152167,-1.210531247072026,0.1858397221012548,30.161183322608466,39.74457510760996,0.9150779309286676,1.6748989527418559,1.8065588282890985,-0.3363636741502418,9.969653525217225,0.31500053405761363,-0.34054716125620743,-1.494999885559082,-3.0660402335585175,0.0760404624403499,-2.2805200595587998,-0.7094797115593643,1.974421497206766,7.8328823090585376,-30.009920654756836,0.7855201739997162,7,0.817500114440918,1.4375009536743164,1.7574996948242223,0.5425004959106445,1.2999992370605504,3,0.06437988093348834,1.4472066172097646,29.739999771118164,1.3614440665502747,30.51000022888184,1.083917986693912,29.98500061035156,0.06437988093348834
6825,2008-07-25,29.55500030517578,30.020000457763672,29.46500015258789,29.774999618530273,1635000.0,-0.0011828268750126991,-1.7750041723291132,2.095240690281562,32.18674823011894,38.24082787725337,0.8961749905635656,1.6321232394226186,1.8360064204991744,-0.2672996988669567,11.086185253239272,0.5550003051757812,-0.5315712819470413,-1.427499771118164,-3.118601672028163,0.2636021297918347,-2.2730507215731635,-0.5819488206631647,1.8394676553599112,9.126964303825726,-26.82775536933087,0.8455509504549996,7,0.8524999618530273,1.4725008010864258,1.6762495040893555,0.6600008010864258,1.4750003814697301,4,0.06564034897735649,-1.210531247072026,29.59000015258789,1.4472066172097646,29.739999771118164,1.3614440665502747,30.51000022888184,0.06564034897735649
6826,2008-07-28,30.024999618530273,30.13500022888184,29.399999618530273,29.76499938964844,2037000.0,0.015902531162288014,2.0624932944976826,-1.1818229107964777,38.83573293113743,37.97844403483839,0.43246180121033717,1.0867065529838769,1.3500052355928247,-0.6983198170691125,12.145424114544122,0.735000610351566,-0.722607252402856,-0.8742504119873047,-2.582546615376316,0.8340457914017101,-1.7283985136818103,-0.020102310292799075,1.2131109478871736,53.19143755509002,15.215290681201523,0.8541481016945067,7,0.3625001907348633,0.9825010299682653,1.1562504768371582,0.22750091552734375,1.0650005340576172,0,0.0334721425773139,-1.7750041723291132,29.55500030517578,-1.210531247072026,29.59000015258789,1.4472066172097646,29.739999771118164,0.0334721425773139
6827,2008-07-29,30.2450008392334,31.59499931335449,30.114999771118164,31.59499931335449,4105800.0,0.007327268059891923,1.192594392671258,-5.192297252686849,37.285384415520404,36.98296957918491,0.15859319009387107,0.8002277560529407,1.1212255527230823,-0.8742338823545346,12.684487371870695,1.5699996948242152,-0.734879556883488,-0.5859992027282708,-2.283770187950232,1.1117717824936904,-1.4348846953392496,0.262886289882708,-0.845001220703125,38.49664410868158,1.8045553742463483,0.8488854926109799,7,0.2524986267089844,0.7624998092651403,0.9337491989135742,0.00749969482421875,0.6949996948242152,1,0.022978994066439995,2.0624932944976826,30.024999618530273,-1.7750041723291132,29.55500030517578,-1.210531247072026,29.59000015258789,0.022978994066439995
6828,2008-07-30,30.5,33.0,30.084999084472656,30.53499984741211,2365400.0,0.008431117662123455,-5.739873431677361,0.02592584220133719,39.223452342592445,36.48424388023045,-0.2443842823400928,0.48794278045558315,0.8418544442554499,-1.0773076705416642,13.533451480296652,2.9150009155273438,-0.727255490122289,-0.2787500381469741,-1.9480826329613947,1.3905825566674466,-1.1134163355541844,0.5559162592602362,-1.1000003814697266,30.555562914152894,-3.9641329497109297,0.8346662974072109,7,0.6999998092651367,0.6999998092651367,0.5974998474121094,-0.2474994659423828,0.6800003051757812,2,0.028524617679783537,1.192594392671258,30.2450008392334,2.0624932944976826,30.024999618530273,-1.7750041723291132,29.55500030517578,0.028524617679783537
6829,2008-07-31,30.309999465942386,30.864999771118164,29.149999618530273,29.399999618530273,1486800.0,-0.006229525706807015,-1.4326245931665509,-26.000108991825716,48.15174624402706,37.35100623841052,-0.17902871692794875,0.5742848770638282,1.0097695494581522,-0.8369972938424901,13.864362208441792,1.7150001525878906,-0.734255515856546,-0.384250545501704,-1.96186762077242,1.193366529769012,-1.173059083137062,0.40455799213365395,2.6900005340576136,30.12986318118977,-5.62847938443084,0.788808537635358,7,0.7650003433227504,0.7650003433227504,0.8512506484985316,-0.05749893188476918,1.0349998474121023,3,0.03414714172380884,-5.739873431677361,30.5,1.192594392671258,30.2450008392334,2.0624932944976826,30.024999618530273,0.03414714172380884
6830,2008-08-01,30.604999542236328,30.770000457763672,29.73500061035156,30.145000457763672,1146600.0,0.009732764153474127,1.6202497416632151,0.5054935841811584,53.16698522921677,39.268855803515514,-0.5463795344016518,0.16404422743549674,0.6942059083607361,-1.0685238726360602,14.213155763522852,1.034999847412113,-0.8084880192930015,-0.010750484466552024,-1.4260251795353511,1.4045242106022506,-0.7183878320009534,0.6968868630678493,2.395000457763672,37.79220206598038,-0.29115657356485514,0.7076373475344006,8,0.4700002670288086,0.4700002670288086,0.6012506484985352,-0.2774991989135742,1.0950012207031214,4,0.009312199041819902,-1.4326245931665509,30.309999465942386,-5.739873431677361,30.5,1.192594392671258,30.2450008392334,0.009312199041819902
6831,2008-08-04,31.045000076293945,31.13500022888184,30.584999084472656,30.665000915527344,1464200.0,0.01437675349252654,-1.0370306269139746,0.8260867762426816,53.34608302544066,40.564337109654865,-0.9165966155437246,-0.3477345355857153,0.22978764857306544,-1.447835612840656,14.229981950597775,0.5500011444091832,-0.8401101034579597,0.4635000228881836,-0.8689693195595964,1.7959693653359636,-0.20273464833570642,1.1297346941120736,1.8779999160766607,49.2207862337993,10.354514243953616,0.6662346712238897,8,0.029999732971191406,0.029999732971191406,0.28125,-0.6749992370605469,0.5200004577636683,0,-0.00048314993111842064,1.6202497416632151,30.604999542236328,-1.4326245931665509,30.309999465942386,-5.739873431677361,30.5,-0.00048314993111842064
6832,2008-08-05,30.604999542236328,31.04999923706055,30.045000076293945,31.04999923706055,1875400.0,-0.014172991881987507,3.516853258353708,-1.1710544147689437,43.36282190018396,41.74668196009401,-0.5159622244543876,0.02917992103913747,0.6507150697360373,-0.9463743254478807,14.518919787564922,1.0049991607666051,-0.8417632575369538,0.06449947357177876,-1.2077919101217454,1.336790857265303,-0.5716462182749851,0.7006451654185426,2.2425404426574715,37.79220206598038,2.256196086864527,0.6361456918467625,8,0.4700002670288086,0.4700002670288086,0.7212505340576172,-0.2349987030029297,1.8699989318847585,1,0.015847103989733435,-1.0370306269139746,31.045000076293945,1.6202497416632151,30.604999542236328,-1.4326245931665509,30.309999465942386,0.015847103989733435
6833,2008-08-06,30.29999923706055,30.645000457763672,29.809999465942386,30.645000457763672,1572600.0,-0.009965702000905519,3.8405683325961757,0.7752841737102744,43.27771139182891,43.20407396778518,-0.1376473369953679,0.2277172921575037,0.9223887606395884,-0.5867311976128775,14.243517704963176,0.8350009918212855,-0.756802405071582,-0.16550083160399964,-1.293885609077467,0.9628839458694678,-0.7296932203407316,0.3986915571327323,2.4735899405059776,57.934471784701316,26.137663614550835,0.5641923887367337,8,0.7750005722045863,0.7750005722045863,1.0637512207031214,0.07000160217284801,2.2400016784667933,2,0.021122155548250365,3.516853258353708,30.604999542236328,-1.0370306269139746,31.045000076293945,1.6202497416632151,30.604999542236328,0.021122155548250365
6834,2008-08-07,29.875,30.21500015258789,29.75,30.045000076293945,1642600.0,-0.014026377813921687,-1.2142860386646745,0.4927521008403412,42.120337471326046,44.307806105697075,0.3710505159935309,0.5232053836939698,1.3089192817096134,-0.09631185854293278,13.92990333278451,0.5499992370605504,-0.757047647042068,-0.49125003814697266,-1.4377110560929118,0.4552109797989665,-0.964480547119944,-0.018019529174001292,2.8261173863858033,9.99995912823265,-18.666600658272177,0.47323050897297003,8,1.1999998092651367,1.1999998092651367,1.4887504577636719,0.49500083923339844,2.020000457763672,3,0.043682018583289794,3.8405683325961757,30.29999923706055,3.516853258353708,30.604999542236328,-1.0370306269139746,31.045000076293945,0.043682018583289794
6835,2008-08-08,30.024999618530273,30.17499923706055,29.59499931335449,29.72500038146973,1196200.0,0.005020907733230828,-1.0714232191878792,-1.7647006024974827,50.42825489855728,45.59586410207706,0.3293680448288612,0.3539421280228403,1.1049595286211442,-0.17719943852596742,13.58931058263514,0.5799999237060618,-0.6177632640969755,-0.3175004005432136,-1.2736193874466117,0.6386185863601845,-0.7955598939949127,0.16055909290848547,2.6050954124984216,27.92208113905812,-3.9338546722706056,0.4780594934516983,8,1.0500001907348633,1.0500001907348633,1.4800004959106445,0.345001220703125,1.5650005340576172,4,0.043963354257948506,-1.2142860386646745,29.875,3.8405683325961757,30.29999923706055,3.516853258353708,30.604999542236328,0.043963354257948506
6836,2008-08-11,30.21999931335449,30.30500030517578,29.915000915527344,30.020000457763672,1321600.0,0.006494577761921638,1.1081000273214185,0.6666645473850145,46.65897574503048,46.6373742498004,0.1843213027713766,0.16296603133492837,0.8552187521092023,-0.30276841018988065,13.282552428417446,0.3899993896484375,-0.43255084696042445,-0.11975069046020792,-1.0770028514266947,0.8375014705062789,-0.5983767709434495,0.3588753900230337,2.3404938094242347,42.95532871287367,13.011506236034169,0.47862608048324284,8,0.8550004959106481,0.8550004959106481,1.2850008010864293,0.1500015258789098,0.8150005340576207,0,0.04897423835912984,-1.0714232191878792,30.024999618530273,-1.2142860386646745,29.875,3.8405683325961757,30.29999923706055,0.04897423835912984
6837,2008-08-12,30.0,30.21500015258789,29.75,30.21500015258789,951600.0,-0.007279924498782786,3.325579744859034,-1.0750069141783762,53.43008307285521,48.21588877538515,0.40891415956964394,0.3459658918745063,1.0372630172897672,-0.017665074230560407,12.843651288855437,0.46999931335448863,-0.26393792083129597,-0.3050000190734856,-1.258404121478815,0.6484040833318439,-0.7817020702761504,0.17170203212917912,2.4922832526937526,38.57145192669271,6.539759914681817,0.4767020512026654,8,0.1424999237060547,1.0749998092651367,1.5512504577636754,0.37000083923339844,1.2950000762939453,1,0.05216668446858708,1.1081000273214185,30.21999931335449,-1.0714232191878792,30.024999618530273,-1.2142860386646745,29.875,0.05216668446858708
6838,2008-08-13,30.815000534057614,31.0,29.774999618530273,29.95000076293945,1293800.0,0.027166684468587166,-1.0164581145380653,-4.023251894040205,63.7486015987478,49.94887270368746,-0.3986241411566738,-0.5329838288391819,0.1846133947329811,-0.761043722448246,13.452935986454737,1.2250003814697266,-0.14926876114148513,0.5332505226135211,-0.33929144238162934,1.4057924876086716,0.0969795401159459,0.9695215051110964,1.6104370459528674,86.83278465976561,49.60277556053731,0.43627098249757584,8,-0.4500007629394496,0.2599992752075231,0.7525000572204696,-0.2924995422363246,0.12999916076660512,2,0.053869800788378885,3.325579744859034,30.0,1.1081000273214185,30.21999931335449,-1.0714232191878792,30.024999618530273,0.053869800788378885
6839,2008-08-14,31.57999992370605,31.79999923706055,30.70000076293945,30.70000076293945,1502200.0,0.02482555172449019,-1.4999989162781686,1.0173403394419955,69.52748145714833,51.766705617902076,-1.077879369215264,-1.318733996816281,-0.6007341637222119,-1.4545148304551354,13.892123662973635,1.0999984741211009,-0.014365350543236843,1.2684999465942361,0.2643501093898628,2.2726497837986095,0.7664250279920495,1.7705748651964228,0.7799288970748286,90.02270653212837,47.20388642441388,0.5020749186021858,8,-0.8825006484985316,-0.5050001144409144,-0.012499332427967857,-0.10499954223632457,-1.0450000762939418,3,0.030399018180511606,-1.0164581145380653,30.815000534057614,3.325579744859034,30.0,1.1081000273214185,30.21999931335449,0.030399018180511606
6840,2008-08-15,32.330001831054695,32.375,28.5,28.5,1434800.0,0.023749268814457603,-1.0234977271187957,4.3522789586733595,71.08875886271119,53.73811404426547,-1.74048803251398,-2.045218480062303,-1.371976489942476,-2.121833559302324,14.063775568767634,3.875,0.11694780603150434,1.937001800537118,0.5930032922690174,3.2810003088052184,1.2650025464030676,2.609001054671168,-3.180002212524421,98.83875693044372,54.963677258064585,0.6719992541340498,8,-1.8925018310546946,-1.5800018310546946,-0.7625012397766113,-0.855001449584968,-2.390001296997081,4,-0.013455037075598919,-1.4999989162781686,31.57999992370605,-1.0164581145380653,30.815000534057614,3.325579744859034,30.0,-0.013455037075598919
6841,2008-08-18,31.540000915527344,32.5,31.3799991607666,32.165000915527344,911600.0,-0.024435535749599446,-1.3703633435192772,-0.16318530057409641,60.729077877006226,55.667698041690166,-0.9754679942847808,-1.193962784259476,-0.5876882037782494,-1.2683919893961395,13.451455338905822,1.1200008392333984,0.17927261451598397,1.0692508697509773,-0.35300258012356167,2.491504319625516,0.3581241448137078,1.7803775946882467,-3.0400009155273438,76.0000228881836,30.145662997799533,0.7111267249372697,8,-1.0400009155273438,-0.7900009155273438,-0.29500007629394176,-0.13500022888183594,-1.9950008392333984,0,0.0015852642869116362,-1.0234977271187957,32.330001831054695,-1.4999989162781686,31.57999992370605,-1.0164581145380653,30.815000534057614,0.0015852642869116362
6842,2008-08-19,31.70000076293945,31.959999084472656,31.38500022888184,31.38500022888184,650200.0,0.005072918286864736,-2.6507801950942462,-0.5040008544921761,60.1010123714306,57.53695370609035,-1.0770730673768085,-1.3283446010480802,-0.7593963440749611,-1.367288693906115,12.433702344853526,0.5749988555908168,0.19632623183956,1.1697506904602015,-0.3552711278271623,2.6947725087475654,0.4072397813165196,1.9322615996038834,-3.2000007629394496,80.00001907348624,30.879883203501336,0.7625109091436816,8,-1.2000007629394496,-0.9500007629394496,-0.4549999237060476,-0.29500007629394176,-2.0600013732910085,1,-0.02097794635717465,-1.3703633435192772,31.540000915527344,-1.0234977271187957,32.330001831054695,-1.4999989162781686,31.57999992370605,-0.02097794635717465
6843,2008-08-20,31.31999969482422,31.79999923706055,31.1299991607666,31.739999771118164,473800.0,-0.011987415109449784,1.4814863218126715,-1.3333313149784438,58.23817078820752,59.32782407463273,-0.600296780869435,-0.8684295561926128,-0.3925368711734194,-0.9258577681399522,11.285184361903271,0.6700000762939489,0.17079912890707405,0.710749626159668,-0.805577222646285,2.2270764749656173,-0.04741379824330849,1.4689130505626444,-2.6599996948242186,70.49999237060547,18.193764903394317,0.7581634244029749,8,-0.8199996948242188,-0.5699996948242188,-0.07499885559081676,0.08500099182128906,-2.1949996948242188,2,-0.0007981998331374474,-2.6507801950942462,31.70000076293945,-1.3703633435192772,31.540000915527344,-1.0234977271187957,32.330001831054695,-0.0007981998331374474
6844,2008-08-21,31.4950008392334,31.684999465942386,31.020000457763672,31.20000076293945,714400.0,0.0055875206294493385,-1.030529194051419,-0.7023810064441209,57.40433193175569,60.1029437449881,-0.5826013307420759,-0.9416754253296595,-0.5381360214308302,-1.049124475162536,10.109292625974286,0.6649990081787145,0.24768620516718443,0.7905007362365737,-0.6952672869743495,2.2762687594474933,0.047616724631112106,1.5333847478420353,-2.6814008392333974,74.87502098083496,19.876413567215494,0.7428840116054604,8,-0.9950008392333984,-0.7450008392333984,-0.24999999999999645,-0.09000015258789062,-3.470001220703125,3,-0.017463125250152145,1.4814863218126715,31.31999969482422,-2.6507801950942462,31.70000076293945,-1.3703633435192772,31.540000915527344,-0.017463125250152145
6845,2008-08-22,31.4950008392334,31.76499938964844,31.32500076293945,31.625,999800.0,0.0,1.1463455481794007,-0.44067500727377995,54.0395016104587,60.92300217448013,-0.3935377318588493,-0.8315156574048927,-0.5298884554875478,-0.9955075960717394,9.196749060121185,0.4399986267089915,0.3555396676790892,0.6935007095336907,-0.728211968854346,2.115213387921724,-0.01735562966032589,1.4043570487277073,-2.533944839233399,32.094630296438154,-22.658502081819023,0.7108563391940173,8,-0.9950008392333984,-0.7450008392333984,-0.24999999999999645,-0.09000015258789062,-3.4800014495849574,4,-0.03048105941389323,-1.030529194051419,31.4950008392334,1.4814863218126715,31.31999969482422,-2.6507801950942462,31.70000076293945,-0.03048105941389323
6846,2008-08-25,31.03000068664551,31.489999771118164,30.54999923706055,31.489999771118164,668600.0,-0.014764252744792317,3.0869669779244533,3.538477339084733,53.79804206255353,60.96388650666883,0.22176522729429848,-0.3028923288067027,-0.059939712874829354,-0.485916067272921,8.67847050508731,0.945001602172848,0.5040779374006021,0.1782505035400419,-1.1982267750539712,1.5547277821340586,-0.5099881357569664,0.8664891428370503,-1.9273869266455108,34.04265968297436,-21.91176198431498,0.6882386392970081,8,-0.5300006866455114,-0.28000068664551137,0.10874938964843395,0.37499999999999645,-4.445001602172855,0,-0.03512730030512068,1.1463455481794007,31.4950008392334,-1.030529194051419,31.4950008392334,1.4814863218126715,31.31999969482422,-0.03512730030512068
6847,2008-08-26,30.940000534057614,31.114999771118164,30.5,31.114999771118164,760800.0,-0.002900423802653429,6.028599455040872,0.38043388121341853,55.94796415462838,60.097149012877786,0.5130829946437494,-0.16670175804822307,0.03487118503761266,-0.34373096043486484,9.129446656969629,0.6149997711181641,0.5977084477020185,0.05350036621093324,-1.2932515311660389,1.4002522635879018,-0.619875582477551,0.7268763148994175,-1.7014913244576135,33.84621479105681,-20.9548230011722,0.673375948688485,8,-0.44000053405761363,-0.19000053405761363,0.19874954223633168,0.4650001525878942,-4.620000839233395,1,-0.045087279692451965,3.0869669779244533,31.03000068664551,1.1463455481794007,31.4950008392334,-1.030529194051419,31.4950008392334,-0.045087279692451965
6848,2008-08-27,31.3700008392334,31.71999931335449,30.78499984741211,31.059999465942386,997600.0,0.013897876462621861,-1.1744158194496113,-1.771444141689317,63.88114871534763,59.46977870823327,0.1900773144713419,-0.5567254942444215,-0.3852225465515069,-0.7300124247170245,7.98759728239918,0.9349994659423793,0.7187983018556992,0.44000062942505025,-0.9103843950961448,1.7903856539462453,-0.23519188283554726,1.1151931416856478,-2.0010319980173996,68.77480308312104,7.96358769134946,0.675192512260597,8,-0.8700008392333984,-0.6200008392333984,-0.41750049591064453,-0.10500049591064453,-5.630001068115234,2,-0.05514827552765966,6.028599455040872,30.940000534057614,3.0869669779244533,31.03000068664551,1.1463455481794007,31.4950008392334,-0.05514827552765966
6849,2008-08-28,31.34499931335449,31.47500038146973,31.165000915527344,31.354999542236328,779000.0,-0.0007969883713755399,1.479976806817533,-0.032258659939715266,62.54751142050892,58.52075121465524,0.19918481242395814,-0.47453851537404645,-0.34846645686493716,-0.6673804821431908,7.9047233243971675,0.30999946594238637,0.8347514697993432,0.36324911117553427,-0.9662601566598035,1.6927583790108756,-0.3015055227421364,1.028003745093205,-1.8507892257871283,66.7983969217032,1.7514587597967335,0.6647546339176703,8,0.15500068664551137,-0.5949993133544886,-0.6274986267089808,-0.15749835968017223,-6.8649997711181605,3,-0.0708246725789099,-1.1744158194496113,31.3700008392334,6.028599455040872,30.940000534057614,3.0869669779244533,31.03000068664551,-0.0708246725789099
6850,2008-08-29,30.88999938964844,31.38500022888184,30.84499931335449,31.170000076293945,934000.0,-0.014515869633858758,-1.918917247032,27.99942780849628,56.06883447653192,58.002946392380316,0.47878905589422516,0.0030647711517097775,0.1055061517394158,-0.1753373389176538,7.925879132471724,0.5400009155273509,0.8274391801759826,-0.10600080490111807,-1.4245719333872664,1.2125703235850303,-0.7652863691441922,0.5532847593419561,-1.2755577055837755,31.96718107784058,-34.39227102707525,0.6592855642430734,8,0.3400001525878871,-0.13999938964844105,-0.17249870300293324,0.29750156402587535,-7.399999618530277,4,-0.09274845670855725,1.479976806817533,31.34499931335449,-1.1744158194496113,31.3700008392334,6.028599455040872,30.940000534057614,-0.09274845670855725
6851,2008-09-02,31.03000068664551,31.4950008392334,30.63999938964844,31.125,1017000.0,0.004532253148699761,1.0479052311543815,0.33928242995619085,59.466903869422566,57.9324898921572,0.2892545455281912,-0.14558191967725165,-0.03246610515938997,-0.27606740286278253,7.675965947105702,0.8550014495849574,0.7150372176111723,0.03475046157837269,-1.283720378778117,1.3532213019348625,-0.6244849585998722,0.6939858817566176,-1.3001366699434307,43.442703683843135,-25.339875496721035,0.6592354201782451,9,0.11999893188476207,-0.28000068664551137,-0.31250000000000355,0.15750026702880504,-8.405000686645511,1,-0.09716407445310327,-1.918917247032,30.88999938964844,1.479976806817533,31.34499931335449,-1.1744158194496113,31.3700008392334,-0.09716407445310327
6852,2008-09-03,31.09000015258789,31.26499938964844,30.9950008392334,31.06999969482422,517800.0,0.0019335953791390637,-2.176487747958035,-0.21053265605236998,52.93489009658053,57.34323648197642,0.14933056303556214,-0.17642895006070347,-0.08083208155132837,-0.28550970629621375,8.034294195749112,0.2699985504150426,0.5199496005915272,0.07049989700317383,-1.2355311430766847,1.3765309370830323,-0.5825156230367554,0.7235154170431031,-1.2493306965538942,41.666740252653014,-23.806799853605483,0.6530155200399284,9,0.042499542236328125,-0.3400001525878906,-0.3924999237060547,0.0775003433227539,-9.520000457763672,2,-0.1449019313607255,1.0479052311543815,31.03000068664551,-1.918917247032,30.88999938964844,1.479976806817533,31.34499931335449,-0.1449019313607255
6853,2008-09-04,30.940000534057614,31.09499931335449,30.81999969482422,31.0,1309800.0,-0.004824690183148572,1.200013733014965,-2.999904634751274,42.1376137846228,55.64693446562832,0.2679349128243125,0.025272080348482717,0.054313498656011205,-0.0958502455972905,8.731452659658832,0.2749996185302699,0.432432812596641,-0.11149978637695668,-1.3739380725938766,1.1509384998399632,-0.7427189294854166,0.5197193567315033,-0.9929578562649759,35.087793658689336,-26.153515079098156,0.63121914310846,9,0.19249916076660512,-0.19000053405761363,-0.18750047683715465,0.2274999618530309,-10.41500091552734,3,-0.14932129151542417,-2.176487747958035,31.09000015258789,1.0479052311543815,31.03000068664551,-1.918917247032,30.88999938964844,-0.14932129151542417
6854,2008-09-05,31.18000030517578,31.25,30.71999931335449,30.915000915527344,1145600.0,0.007756941401923623,1.617295230201208,-4.416695806974339,33.84831671370732,53.40346947710039,-0.02396707234526474,-0.11799728626703399,-0.2040217487549043,-0.2883244194658978,9.455361687703432,0.5300006866455114,0.3380455131846887,0.06324996948242045,-1.0716066157694542,1.198106554734295,-0.5041783231435168,0.6306782621083578,-1.1308393344948477,63.15789473684196,6.396779949236397,0.5674282926259369,9,-0.07000064849853516,-0.6800003051757812,0.01999950408935547,0.01999950408935547,-7.979999542236332,4,-0.1744708300453286,1.200013733014965,30.940000534057614,-2.176487747958035,31.09000015258789,1.0479052311543815,31.03000068664551,-0.1744708300453286
6855,2008-09-08,31.34499931335449,31.72500038146973,31.11000061035156,31.684999465942386,1115600.0,0.005291821891076687,1.9285565072070032,-1.283022398802353,46.678000269043025,52.612353722265894,-0.23745205247343293,-0.18871003629674377,-0.3850110324073803,-0.41209995683786005,10.166641946823072,0.6149997711181712,0.28299586588913783,0.1622489929199169,-0.8524410542151095,1.1769390400549469,-0.3450960306475963,0.6695940164874301,-1.1978047815007926,64.97689209690311,10.209455313502879,0.5073450235675143,9,-0.23249912261962535,-0.8449993133544886,-0.2699995040893519,-0.2699995040893519,-8.269998550415039,0,-0.21901419433731928,1.617295230201208,31.18000030517578,1.200013733014965,30.940000534057614,-2.176487747958035,31.09000015258789,-0.21901419433731928
6856,2008-09-09,31.70000076293945,31.895000457763672,31.1200008392334,31.290000915527344,1510800.0,0.011325616760620383,-1.0666656494140625,-1.2058813629682463,50.0,51.95146881619608,-0.5447003847183574,-0.4502320604376848,-0.7549475497144478,-0.7198823184775769,10.68856927376812,0.7749996185302734,0.2279296273120366,0.4432503700256305,-0.4882700385351306,1.3747707785863916,-0.022509834254751837,0.9090105743060128,-1.4586940123599028,83.40429745519333,30.5138054763355,0.46576020428038095,9,-0.4325008392333949,-1.2000007629394496,-0.6250009536743129,-0.6250009536743129,-9.499999999999996,1,-0.2589905613320873,1.9285565072070032,31.34499931335449,1.617295230201208,31.18000030517578,1.200013733014965,30.940000534057614,-0.2589905613320873
6857,2008-09-10,31.565000534057614,31.989999771118164,31.38500022888184,31.93000030517578,1910600.0,-0.004258682196615737,1.4948501449195422,-0.8902436755087204,54.24610911341133,50.880908860425386,-0.3483536248518746,-0.2023488855927873,-0.6341800005238518,-0.5377291464034109,11.307419322374656,0.6049995422363246,0.1939418701340685,0.23000011444091584,-0.4976281966573701,0.9576284255392018,-0.13381404110822714,0.5938142699900588,-1.233346053501247,66.53550520690952,15.216820135084944,0.36381415554914254,9,-0.25000095367431285,-1.0650005340576136,-0.4900007247924769,-0.4900007247924769,-9.954999923706055,2,-0.283225103209222,-1.0666656494140625,31.70000076293945,1.9285565072070032,31.34499931335449,1.617295230201208,31.18000030517578,-0.283225103209222
6858,2008-09-11,32.47499847412109,32.47499847412109,31.09499931335449,31.47500038146973,2155000.0,0.0288293339035941,1.7600035858223013,-2.7397225197919646,63.53587579685784,50.99072712446415,-1.21264669372432,-1.0346547580502765,-1.5460343296443497,-1.398635955693031,11.214029635671313,1.379999160766598,0.2195302090582345,1.0569981575012122,0.21017498189632988,1.903821333106091,0.633586569698771,1.4804097453036533,-2.056610172786975,100.0,49.526969011326486,0.4234115878024397,9,-0.917499542236321,-1.9749984741210866,-1.39999866485595,-1.39999866485595,-11.349998474121087,3,-0.33579674493247236,1.4948501449195422,31.565000534057614,-1.0666656494140625,31.70000076293945,1.9285565072070032,31.34499931335449,-0.33579674493247236
6859,2008-09-12,32.540000915527344,32.814998626708984,32.049999237060554,32.330001831054695,1210200.0,0.0020016149179515885,1.0131708394402206,0.20999948501488203,64.17909288960729,51.89186694813919,-1.2184442492955228,-1.0793895914159037,-1.626844352420708,-1.4048091250305923,10.497736365920895,0.7649993896484304,0.2459518436361634,1.0740005493164055,0.09068377141782946,2.0573173272149816,0.5823421603671157,1.5656589382656954,-2.038348146246598,84.01175459510414,29.92456222483709,0.49165838894928876,9,-0.8125019073486328,-1.8825016021728516,-1.465001106262207,-1.465001106262207,-10.900001525878903,4,-0.36923789056391165,1.7600035858223013,32.47499847412109,1.4948501449195422,31.565000534057614,-1.0666656494140625,31.70000076293945,-0.36923789056391165
6860,2008-09-15,31.895000457763672,32.34000015258789,31.104999542236328,32.060001373291016,967800.0,-0.01982177134653651,2.4069054058320267,-0.7857220708447132,61.19015483313792,52.0833392774409,-0.4647676530515241,-0.49397568633906275,-1.0111139673805951,-0.7139526182697224,10.548649501475069,1.4350013732910156,0.17410383728727652,0.45075016021728587,-0.4693084986245637,1.3708088190591354,-0.009279169203640691,0.9107794896382124,-1.254546937037233,46.51171301045172,-9.693303868359337,0.4600293294209253,9,-0.1275014877319336,-1.2375011444091797,-0.8200006484985352,-0.8200006484985352,-10.290000915527344,0,-0.2726132487860724,1.0131708394402206,32.540000915527344,1.7600035858223013,32.47499847412109,1.4948501449195422,31.565000534057614,-0.2726132487860724
6861,2008-09-16,31.59000015258789,31.78000068664551,31.22500038146973,31.415000915527344,1445400.0,-0.009562636801955016,-1.0000000000000255,-1.0605955518564758,57.96567430088494,52.642315300141384,-0.08043642723660938,-0.19503716062494547,-0.7251854855639692,-0.3679170480810363,10.722438271281165,0.6700000762939418,0.10576822765816374,0.14324989318847514,-0.7781749231564561,1.06467470953341,-0.3174625149839905,0.6039623013609408,-0.8190739255025008,28.77913004907004,-29.00435822920567,0.4607124081724673,9,0.17749881744384766,-0.9325008392333984,-0.5150003433227539,-0.5150003433227539,-10.569999694824219,1,-0.2695473044798603,2.4069054058320267,31.895000457763672,1.0131708394402206,32.540000915527344,1.7600035858223013,32.47499847412109,-0.2695473044798603
6862,2008-09-17,31.03499984741211,31.4950008392334,30.920000076293945,31.364999771118164,1258600.0,-0.017568860477840675,-1.0535761117979843,-1.8857220708446867,46.01663859699097,53.073318057071184,0.5206986476341342,0.3242109718961004,-0.18626679969288773,0.18650764425519384,11.027886498788494,0.6700000762939453,0.09861168786125418,-0.3785003662109361,-1.3093917116918234,0.5523909792699477,-0.8439460389513798,0.0869453065295076,-0.14142927634930302,6.0685941471024885,-48.24571078862833,0.46544567274044213,9,0.7324991226196289,-0.3775005340576172,0.039999961853027344,0.039999961853027344,-11.069999694824219,2,-0.2846785605900164,-1.0000000000000255,31.59000015258789,2.4069054058320267,31.895000457763672,1.0131708394402206,32.540000915527344,-0.2846785605900164
6863,2008-09-18,31.295000076293945,31.40500068664551,30.65500068664551,31.20499992370605,1777600.0,0.00837764556662357,3.8386882421705653,-0.2727277981677997,49.43694583820198,54.80538795979281,0.35352802943146244,0.06560542887666543,-0.471748211068892,-0.07671361487678041,11.223980295895059,0.75,0.06688443263951527,-0.11725015640258718,-1.0487370829055607,0.8142367701003863,-0.5829936196540721,0.3484933068488978,1.519998550415039,29.629629629629513,-22.15105636567757,0.46574346325148647,9,0.4399995803833008,-0.6375007629394531,-0.6862502098083496,-0.2200002670288086,-11.375,3,-0.30947433910629074,-1.0535761117979843,31.03499984741211,-1.0000000000000255,31.59000015258789,2.4069054058320267,31.895000457763672,-0.30947433910629074
6864,2008-09-19,30.94499969482422,34.625,30.229999542236328,32.674999237060554,2061200.0,-0.011183907353138234,-1.7816459936622844,-19.222184546263044,50.634374491264005,55.24498509559514,0.745036521633395,0.3924073385611777,-0.15375573342713977,0.27214926298616504,11.689614896144812,4.395000457763672,0.07049493992819578,-0.4397504806518562,-1.3931679169233036,0.5136669556195912,-0.9164591987875781,0.03695823748386573,-0.2899990081787074,16.268488694349475,-36.44796854049913,0.4767087181357235,9,1.4825000762939453,0.6175003051757812,-0.22499990463256836,0.13000011444091797,-12.565000534057617,4,-0.3173372044487913,3.8386882421705653,31.295000076293945,-1.0535761117979843,31.03499984741211,-1.0000000000000255,31.59000015258789,-0.3173372044487913
6865,2008-09-22,30.53499984741211,31.53000068664551,30.459999084472656,31.05500030517578,865000.0,-0.013249308497510937,-2.1940251769274233,0.3005783788193827,44.625399745769734,54.64780728956956,1.148870892217083,0.7660758178435962,0.2626556348407263,0.676540213585259,12.271988966074504,1.0700016021728551,0.13515993319991537,-0.8017502784729018,-1.8258404423648926,0.222339885419089,-1.3137953604188972,-0.2897051965269064,4.090000152587891,6.939710430223162,-45.010365861819835,0.5120450819459945,9,1.8924999237060547,1.0275001525878906,0.35124969482421875,0.5399999618530273,-12.039999008178711,0,-0.2913050762146159,-1.7816459936622844,30.94499969482422,3.8386882421705653,31.295000076293945,-1.0535761117979843,31.03499984741211,-0.2913050762146159
6866,2008-09-23,29.940000534057614,31.01000022888184,29.71999931335449,30.520000457763672,1321800.0,-0.019485813536197605,-1.5294076948249227,1.1153834867769572,38.81323610558099,52.933043622032855,1.640472749317425,1.3441429971367391,0.8645382612612558,1.2711158927897692,11.906892826141696,1.2900009155273509,0.20201471671114035,-1.342249584198001,-2.536888692012642,-0.14761047638336322,-1.9395691381053197,-0.744930030290682,4.684999465942386,4.485243423147856,-46.75114884887211,0.5973195539073195,9,2.2324991226196325,2.2324991226196325,0.6537494659423864,0.8099994659423864,-10.935001373291012,1,-0.2783901417216069,-2.1940251769274233,30.53499984741211,-1.7816459936622844,30.94499969482422,3.8386882421705653,31.295000076293945,-0.2783901417216069
6867,2008-09-24,29.545000076293945,29.989999771118164,29.45000076293945,29.895000457763672,655600.0,-0.013193067826246185,1.000000000000013,0.603449012946949,37.0473546484034,49.98987460553791,1.920795073415757,1.7173230129269257,1.2484340819440476,1.6673034415759922,11.382306305026422,0.5399990081787145,0.1866165935894024,-1.6675000190734863,-3.087850158016245,-0.2471498801307277,-2.3776750885448656,-0.957324949602107,4.883799896240234,1.8357357943970687,-49.318274054748265,0.7101750694713789,9,2.4925003051757812,2.4925003051757812,1.0799999237060547,1.2049999237060547,-9.135000228881836,2,-0.28854288700342523,-1.5294076948249227,29.940000534057614,-2.1940251769274233,30.53499984741211,-1.7816459936622844,30.94499969482422,-0.28854288700342523
6868,2008-09-25,29.63999938964844,29.895000457763672,29.145000457763672,29.65500068664551,1114800.0,0.0032154108346311716,2.0302978926723694,0.04286080184849129,35.3053394824681,46.781679782522446,1.5436964469360355,1.5663800769756762,1.124345862451694,1.5595255842982674,11.443529096657986,0.75,0.1285613749775507,-1.486000633239744,-3.067534245446584,0.09553297896709623,-2.276767439343164,-0.6952338271363239,4.490072630310056,9.032827978718508,-38.92551256894311,0.7907668061034193,9,2.245000839233395,2.245000839233395,0.985000610351559,1.110000610351559,-8.61999893188477,3,-0.3264169850300157,1.000000000000013,29.545000076293945,-1.5294076948249227,29.940000534057614,-2.1940251769274233,30.53499984741211,-0.3264169850300157
6869,2008-09-26,29.125,29.53499984741211,28.864999771118164,29.524999618530273,1640200.0,-0.01737514845659216,2.1904759742235504,26.664335664335663,30.143126160317607,43.33200992998685,1.7023558670635452,2.009566632184516,1.613182447013152,2.064849212105809,11.410024303949612,0.774999618530277,0.04361900255400286,-1.8900000572204583,-3.701690239045398,-0.0783098753955187,-2.79584514813293,-0.9841549663079867,4.606266294982909,9.756102797825395,-34.56033755172396,0.9058450909124706,9,2.619999885559082,2.619999885559082,1.5,1.625,-7.549999237060547,4,-0.3160514995263881,2.0302978926723694,29.63999938964844,1.000000000000013,29.545000076293945,-1.5294076948249227,29.940000534057614,-0.3160514995263881
6870,2008-09-29,28.024999618530273,28.934999465942386,27.80500030517578,28.899999618530273,1357600.0,-0.03776825344102064,1.3915333876944584,2.1875020861645567,20.99447064685762,39.224098412872706,2.453698858088025,3.039774020917715,2.6828863050860505,3.1509943663527338,11.129811550492857,1.3199996948242188,-0.20006368625352522,-2.8467504501342766,-5.099450234740019,-0.5940506655285347,-3.973100342437146,-1.7204005578314074,5.219640024066159,6.864253310187257,-31.164970824467694,1.1263498923028707,9,3.190000534057617,3.190000534057617,2.6000003814697266,2.7250003814697266,-7.399999618530273,0,-0.3441570236948852,2.1904759742235504,29.125,2.0302978926723694,29.63999938964844,1.000000000000013,29.545000076293945,-0.3441570236948852
6871,2008-09-30,28.01499938964844,28.309999465942386,27.334999084472656,28.309999465942386,1246600.0,-0.0003568324359661812,5.610170368215199,0.3371429443359375,21.417064593994425,36.49081241253976,2.1269242563925594,2.9642976102623564,2.68489927686068,3.1454236880005446,10.77167295374825,0.9750003814697301,-0.48144462986049774,-2.706000614166257,-5.292853490207609,-0.11914773812490509,-3.9994270521869346,-1.4125741761455828,4.5768835324575114,25.61205760119555,-8.447327414324018,1.2934264380206755,9,2.965000152587887,2.965000152587887,2.610000610351559,2.735000610351559,-8.125,1,-0.33981791032744724,1.3915333876944584,28.024999618530273,2.1904759742235504,29.125,2.0302978926723694,29.63999938964844,-0.33981791032744724
6872,2008-10-01,26.584999084472656,27.145000457763672,26.2549991607666,27.145000457763672,2395800.0,-0.0510440955320588,2.1785682658837473,1.8983092490220799,6.240739586108532,31.69123394008493,3.195332814223981,4.257788725413292,4.073206020227012,4.543396050642244,10.666956464512186,1.7600002288818395,-0.7686033372786554,-3.9107508659362793,-7.081063081165965,-0.7404386507065972,-5.495906973551122,-2.3255947583214365,5.270920100364634,9.065928739594082,-15.964517996762087,1.5851561076148413,10,3.8550004959106445,3.8550004959106445,4.040000915527344,4.165000915527344,-6.379999160766605,2,-0.2851231967178536,5.610170368215199,28.01499938964844,1.3915333876944584,28.024999618530273,2.1904759742235504,29.125,-0.2851231967178536
6873,2008-10-02,26.31999969482422,26.46999931335449,25.875,26.295000076293945,1695600.0,-0.009968004467723057,2.661547129283538,-0.044642066470936846,5.1226482915331815,26.634375473448177,2.99541402555392,4.3836759930166025,4.3173961150841365,4.773463512040898,10.468018404028895,0.7099990844726562,-1.0574028320995446,-3.9447502136230455,-7.6129345932190375,-0.2765658340270569,-5.778842403421038,-2.1106580238250494,4.639772286161762,12.15846211411365,-5.18771286671177,1.834092189797995,10,2.382500648498535,3.9300003051757812,4.305000305175781,4.430000305175781,-5.920000076293945,3,-0.22454406975446506,2.1785682658837473,26.584999084472656,5.610170368215199,28.01499938964844,1.3915333876944584,28.024999618530273,-0.22454406975446506
6874,2008-10-03,25.739999771118164,26.86000061035156,25.670000076293945,26.479999542236328,1242800.0,-0.022036471520936685,-1.704549247571913,-29.600442511635006,5.1711515523984986,22.25057011862915,3.0837263175560814,4.780317672683694,4.874253727498338,5.317438794558289,10.339836888260331,1.1900005340576136,-1.2877218920924811,-4.25275011062622,-8.409418545775821,-0.09608167547661495,-6.3310843282010225,-2.1744158930514175,4.304513253290338,2.1439420493048233,-11.037398840788082,2.0783342175748025,10,2.6000003814697266,4.407500267028809,4.885000228881836,5.010000228881836,-5.680000305175778,4,-0.18337215832653642,2.661547129283538,26.31999969482422,2.1785682658837473,26.584999084472656,5.610170368215199,28.01499938964844,-0.18337215832653642
6875,2008-10-06,24.479999542236328,25.459999084472656,24.06999969482422,25.459999084472656,2169600.0,-0.0489510582783933,1.836734773317348,1.324324115337923,4.539636267138121,18.442392358802163,3.7934182368308704,5.796846465254276,6.097121510336585,6.541625534678921,11.199603561694301,1.6700000762939453,-1.619487597896562,-5.169500350952148,-9.943892921111967,-0.3951077807923298,-7.556696636032058,-2.782304065872239,4.689610892549261,9.669808243975087,-1.4749626595804806,2.38719628507991,10,2.5500001907348633,4.867500305175781,6.645000457763672,6.270000457763672,-4.279998779296875,0,-0.11866825300730766,-1.704549247571913,25.739999771118164,2.661547129283538,26.31999969482422,2.1785682658837473,26.584999084472656,-0.11866825300730766
6876,2008-10-07,23.489999771118164,24.46500015258789,23.40500068664551,24.0049991607666,2036200.0,-0.04044116787706953,-2.0948999821794745,0.5255098267425974,4.300418877369864,14.803843939798439,4.215581470603077,6.472062888538112,7.0225675601963005,7.481867531832428,12.449408528949842,1.0749988555908168,-1.9968795683875271,-5.749000072479248,-11.151535502385954,-0.34646464257254195,-8.450267787432601,-3.047732357525895,4.65968851567515,2.2727029324721117,-9.12114963491678,2.701267714953354,10,3.160000801086426,5.52500057220459,7.5,7.260000228881836,-3.989999771118164,1,-0.12196678582520848,1.836734773317348,24.479999542236328,-1.704549247571913,25.739999771118164,2.661547129283538,26.31999969482422,-0.12196678582520848
6877,2008-10-08,22.625,23.59499931335449,22.51499938964844,22.79999923706055,2445400.0,-0.03682417111734981,-4.468347706838503,0.33980474652603576,1.0722271699915353,11.000164793967711,4.465327599121345,6.991412803982442,7.804538897255057,8.294049365782119,14.039549137041746,1.0799999237060476,-2.374900125022915,-6.166999816894531,-12.201612826433752,-0.13238680735531005,-9.184306321664142,-3.1496933121249207,4.575750766763754,2.5316589055815824,-6.284689955641892,3.0173065047696115,10,3.3999996185302734,5.944999694824219,8.324999809265137,8.125,-1.7749996185302734,2,-0.12088400487741702,-2.0948999821794745,23.489999771118164,1.836734773317348,24.479999542236328,-1.704549247571913,25.739999771118164,-0.12088400487741702
6878,2008-10-09,21.56999969482422,23.35000038146973,21.5,22.76499938964844,1904600.0,-0.04662984774257595,-1.7715380527028701,6.828599455040753,0.9931973548770117,7.76128381558542,4.755283781153398,7.575973171041433,8.754319063377409,9.28045947045311,15.726124385931438,1.8500003814697301,-2.738990418435492,-6.676750183105469,-13.256231670690518,-0.09726869552041961,-9.966490926897993,-3.387009439312944,4.693600796516474,1.3059643069635307,-6.296432461325748,3.2897407437925255,10,3.6475000381469727,6.492500305175781,9.37125015258789,9.180000305175781,-2.0599994659423793,3,-0.063282326862791,-4.468347706838503,22.625,-2.0948999821794745,23.489999771118164,1.836734773317348,24.479999542236328,-0.063282326862791
6879,2008-10-10,20.524999618530273,21.4950008392334,19.059999465942386,20.0,2678800.0,-0.04844692123684624,-1.0249485888399943,-0.43933033690648593,0.9313659216973917,5.5320499572342845,4.975288770138604,8.089436431961154,9.685911819324318,10.25257126907632,17.382708122421093,2.5100002288818324,-3.1314543323584516,-7.121000194549559,-14.223274090679972,-0.018726298419146303,-10.672137142614766,-3.5698632464843527,4.785880774542282,22.890628748573544,14.576328261740631,3.551136948065207,10,3.159999847412113,6.317500114440918,10.416250228881836,10.225000381469727,-0.75,4,-0.006090134096136457,-1.7715380527028701,21.56999969482422,-4.468347706838503,22.625,-2.0948999821794745,23.489999771118164,-0.006090134096136457
6880,2008-10-13,23.20000076293945,23.21500015258789,20.98500061035156,21.01499938964844,1713400.0,0.13032892541416397,1.0135434660182001,4.1619104017787265,22.557005723754116,5.658710082763139,1.7253209430309902,4.985222995943722,6.916738699120248,7.518778349052006,18.99445219529178,2.690000534057617,-3.505833373693058,-4.0112490653991735,-11.082817773149205,3.0603196423508585,-7.5470334192741895,-0.4754647115241575,0.8607034447070703,76.59575894645195,64.99647987532703,3.5357843538750156,10,-0.09750080108642223,3.642498970031742,7.6049990653991735,7.54999923706055,-3.2750015258789027,0,-0.13534487904039294,-1.0249485888399943,20.524999618530273,-1.7715380527028701,21.56999969482422,-4.468347706838503,22.625,-0.13534487904039294
6881,2008-10-14,23.07500076293945,24.11000061035156,22.479999542236328,23.545000076293945,2347200.0,-0.005387930857298939,1.03750084936599,-0.21510252538038066,23.064116610941696,7.52797419663349,1.2023277183507055,4.6795134132672125,6.929987887764764,7.57943155415121,20.45575321935033,1.6300010681152308,-3.8482412320304213,-3.7104990959167523,-10.696854069700816,3.2758558778673077,-7.203676582808782,-0.2173216090247223,-4.015001296997063,79.50495816108969,63.91656048018229,3.4931774868920304,10,-0.11500072479247692,3.767498970031742,7.731249332427982,7.67499923706055,-4.6249999999999964,1,-0.124593712023512,1.0135434660182001,23.20000076293945,-1.0249485888399943,20.524999618530273,-1.7715380527028701,21.56999969482422,-0.124593712023512
6882,2008-10-15,22.200000762939453,22.71999931335449,21.959999084472656,22.649999618530273,1449600.0,-0.03791982539846006,1.5762796246068291,0.9574457723758627,20.91478462023929,9.282656010934168,1.5532429432126307,5.121249073085892,7.694950142814061,8.389772248567798,21.718789152477836,1.1150016784667933,-4.080441955468469,-4.143749141693114,-11.116012709927986,2.8285144265417586,-7.62988092581055,-0.6576173575756776,-3.039001274108884,62.17822941433081,43.87027322666947,3.486131784117437,10,0.7599992752075195,4.642498970031738,8.683749198913574,8.549999237060547,-5.784999847412106,2,-0.1216216518085359,1.03750084936599,23.07500076293945,1.0135434660182001,23.20000076293945,-1.0249485888399943,20.524999618530273,-0.1216216518085359
6883,2008-10-16,21.61000061035156,22.045000076293945,20.5,22.040000915527344,1610800.0,-0.02657658253655726,6.022749538333493,0.9555586638353143,20.792854997341692,11.018400838150079,1.5699675626600964,5.215892330937901,8.17562053297441,8.905916356708342,22.944459849267908,1.7000007629394531,-4.374598966983427,-4.24949932098389,-11.118387607567055,2.619388965599274,-7.6839434642754725,-0.8150551776923081,-2.3500210990905686,50.49506072354586,29.820422566772912,3.4344441432915818,10,0.6499986648559606,5.2324991226196325,9.297499179840091,9.139999389648441,-5.390001296997067,3,-0.035168912883684955,1.5762796246068291,22.200000762939453,1.03750084936599,23.07500076293945,1.0135434660182001,23.20000076293945,-0.035168912883684955
6884,2008-10-17,21.125,21.90999984741211,20.975000381469727,21.46999931335449,1239800.0,-0.0224433408909408,-1.8992296659914538,0.8023234151274669,21.836740635970642,12.940301323575913,1.4879616378458174,5.193769340690352,8.557102580440102,9.313730364058664,23.209638071516995,0.9349994659423828,-4.465405056569129,-4.243499946594238,-10.98448670786859,2.4974868146801157,-7.613993327231412,-0.8730065659570627,-1.7680200667571988,17.313016463427537,-4.897513875133946,3.3704933806371766,10,0.6374998092651367,5.717499732971191,9.903749465942383,9.625,-4.225000381469727,4,-0.0764496933073685,6.022749538333493,21.61000061035156,1.5762796246068291,22.200000762939453,1.03750084936599,23.07500076293945,-0.0764496933073685
6885,2008-10-20,21.63999938964844,21.934999465942386,21.125,21.2450008392334,910400.0,0.02437866933247057,-1.5511785007344152,-1.1449256132552923,25.009802171102393,15.241343911768418,0.5897625949482332,4.193198334017314,7.937598961423962,8.71561223504937,23.482001230611733,0.8099994659423864,-4.532436099449903,-3.2837505340576136,-9.757945960115958,3.1904448920007304,-6.520848247086786,-0.04665282102844159,-2.187959042863465,31.578925122049288,9.393892357600915,3.2370977130291725,10,-0.054999351501468396,5.20250034332275,9.55249977111816,9.110000610351559,-3.8499984741210973,0,-0.0861829863086917,-1.8992296659914538,21.125,6.022749538333493,21.61000061035156,1.5762796246068291,22.200000762939453,-0.0861829863086917
6886,2008-10-21,21.604999542236328,22.155000686645508,21.48500061035156,21.48500061035156,768800.0,-0.001617368225474869,-10.166767333184382,0.3037958791460904,28.080989107965323,18.242317460432172,0.3679496615994253,3.7647654426232435,7.859246842582277,8.665487931986,24.51338344035909,0.6700000762939489,-4.587844751319274,-2.9020003318786607,-9.08304014054049,3.2790394767831685,-5.992520236209575,0.18851957245225393,-2.0597999901800215,49.774769550114826,24.85910613260348,3.090519904330914,10,-0.01999950408935547,5.237500190734863,9.607499599456787,9.145000457763672,-3.5399990081787145,1,-0.07775979360200835,-1.5511785007344152,21.63999938964844,-1.8992296659914538,21.125,6.022749538333493,21.61000061035156,-0.07775979360200835
6887,2008-10-22,21.020000457763672,21.57999992370605,20.549999237060547,21.325000762939453,1208800.0,-0.027077023692086755,1.5276133060609456,-2.5416918332961704,27.311647694427066,21.166589720382177,0.7837575964603793,3.8771286551645616,8.32885146884129,9.171236070750744,26.006528329844304,1.0550003051757812,-4.524607930077483,-3.0607494354248033,-8.94773580179934,2.826236930949733,-6.004242618612071,-0.11725625223753511,-1.383504884541459,31.419954200602284,4.688565361916119,2.9434931831872686,10,0.5649995803833008,5.8224992752075195,10.192498683929443,9.729999542236328,-2.4449996948242188,2,-0.12226449280951357,-10.166767333184382,21.604999542236328,-1.5511785007344152,21.63999938964844,-1.8992296659914538,21.125,-0.12226449280951357
6888,2008-10-23,19.96500015258789,21.145000457763672,19.334999084472656,21.0049991607666,1238400.0,-0.050190308382515814,1.7424229945048197,3.409829401906096,26.24434680256674,23.97914315158988,1.7736662190693693,4.395497606996223,9.22754501341738,10.135894621335481,28.039866533547446,1.8100013732910156,-4.398619717917839,-3.6319997787475593,-9.175564102811926,1.911564545316807,-6.403781940779744,-0.8602176167153743,4.145000457763668,22.340450715694967,-7.191222706641181,2.771782162032184,10,1.7574996948242188,6.877499580383301,11.247498989105225,10.78499984741211,-2.989999771118164,3,-0.17781112997389026,1.5276133060609456,21.020000457763672,-10.166767333184382,21.604999542236328,-1.5511785007344152,21.63999938964844,-0.17781112997389026
6889,2008-10-24,19.920000076293945,20.104999542236328,18.905000686645508,19.375,891000.0,-0.002253948206862977,1.622951161399391,-0.5240390346605925,29.159052818386428,24.712703939882363,1.9264040447569322,3.916314941771329,9.08783072752827,10.093924737403814,30.513214949611218,1.1999988555908203,-4.144599283681856,-3.2167498588562005,-8.34043464961466,1.90693493190226,-5.778592254235431,-0.6549074634769703,4.094500503540036,31.230750450721157,-0.7797181200412417,2.5618423953792298,10,1.5875005722045898,6.845000267028809,11.276249408721924,10.829999923706055,-2.2150001525878906,4,-0.1857430094763246,1.7424229945048197,19.96500015258789,1.5276133060609456,21.020000457763672,-10.166767333184382,21.604999542236328,-0.1857430094763246
6890,2008-10-27,18.3799991607666,19.770000457763672,18.354999542236328,19.729999542236328,1108200.0,-0.07730928261190328,-1.0214304301208579,-2.4770645733664174,27.76327300313575,25.23483242790392,3.0293547725052754,4.950502562854524,10.397235423365323,11.532567091346536,32.99282434727628,1.5650005340576172,-3.8021428103540877,-4.27450075149536,-9.275091958385019,0.7260904553942993,-6.7747963549401895,-1.7742051480505303,5.430121423339841,0.6578845000363902,-33.663679572669494,2.5002956034448305,10,2.1575002670288086,6.562500953674316,13.61500072479248,13.182500839233398,-0.7699985504150391,0,-0.08052228562640473,1.622951161399391,19.920000076293945,1.7424229945048197,19.96500015258789,1.5276133060609456,21.020000457763672,-0.08052228562640473
6891,2008-10-28,18.4950008392334,19.75,16.84000015258789,17.950000762939453,3081400.0,0.0062568924764847544,-1.1048813615910522,-0.4037036461431302,30.772822244579203,26.33016994171947,2.4544723180092127,4.306515006453992,10.073687447426238,11.328300955276205,35.38014191083953,2.9099998474121094,-3.3269978545501786,-3.683499145507813,-8.3359018809141,0.9689035898984741,-6.009700513210955,-1.3572977778046713,4.987812482360837,34.91562798651982,-3.285573453242044,2.3262013677031432,10,1.0024995803833008,5.429999351501465,13.499999046325684,13.067499160766602,-1.3950004577636719,1,-0.03811840452640258,-1.0214304301208579,18.3799991607666,1.622951161399391,19.920000076293945,1.7424229945048197,19.96500015258789,-0.03811840452640258
6892,2008-10-29,19.0049991607666,19.59000015258789,18.174999237060547,18.665000915527344,2263400.0,0.02757492827204122,-1.143938178859956,0.6238499039326374,37.420303428344035,28.177664211830837,1.6132525897219345,3.37243172950388,9.351611218132078,10.727265449056652,37.114919388894094,1.4150009155273438,-3.240664187771383,-2.7945008277893066,-7.161701460270635,1.5726998046920215,-4.978101144029971,-0.6109005115486426,3.9463891073071267,50.29033344262005,7.115531997485988,2.1836003162406636,10,0.49250125885009766,4.410000801086426,13.167500495910645,12.557500839233398,-1.3449993133544922,2,-0.04946059816984871,-1.1048813615910522,18.4950008392334,-1.0214304301208579,18.3799991607666,1.622951161399391,19.920000076293945,-0.04946059816984871
6893,2008-10-30,20.40999984741211,20.45499992370605,19.20499992370605,19.26499938964844,2187000.0,0.07392795310120048,1.024290497547487,3.3676657859158303,49.455235684452504,31.246385883884383,0.0224966445469299,1.5831350257923873,7.758736711869592,9.240070051204832,38.420945444843255,1.4500007629394496,-3.1415539993400223,-1.094000148773194,-4.94226659700227,2.7542662994558818,-3.018133372887732,0.8301330753413438,2.0524773714227535,98.75518453269437,50.82459439098707,1.9241332241145375,10,-0.9124994277954102,2.957500457763672,11.627500534057617,11.15250015258789,-2.5550003051757812,3,-0.08990686419359895,-1.143938178859956,19.0049991607666,-1.1048813615910522,18.4950008392334,-1.0214304301208579,18.3799991607666,-0.08990686419359895
6894,2008-10-31,21.020000457763672,21.229999542236328,19.895000457763672,20.44499969482422,1375000.0,0.029887340270064122,1.6834181257739627,0.5021838716663073,37.161367054232066,32.59655975978768,-0.6749418153282676,0.6338932267862702,6.958435318027796,8.570785860338816,39.973443622523575,1.3349990844726562,-2.908523383705756,-0.24799957275390483,-3.541378142031636,3.0453789965238265,-1.8946888573927687,1.398689711884959,0.9926785957714337,95.216421100927,48.808668829297645,1.646689284638865,10,-1.5225000381469727,2.167499542236328,10.864999771118164,10.542499542236328,-3.9500007629394496,4,-0.19243577489076302,1.024290497547487,20.40999984741211,-1.143938178859956,19.0049991607666,-1.1048813615910522,18.4950008392334,-0.19243577489076302
6895,2008-11-03,21.575000762939453,21.93000030517578,20.850000381469727,20.94499969482422,779600.0,0.026403439252580707,-1.6341471357195358,1.095652577736793,41.59193012091991,34.097775427893744,-1.3858709201476742,-0.15800198124770404,6.215659791485148,7.9483495720691195,40.438241759888996,1.0799999237060547,-2.610105383225026,0.45225067138671804,-2.481239582964882,3.385740925738318,-1.0144944557890838,1.91899579856252,-4.7350006103515625,93.0255494775214,48.705694992179744,1.4667451271758,11,-2.190000534057617,1.3124990463256836,10.169999122619629,9.987499237060547,-4.570001602172855,0,-0.17937430833750456,1.6834181257739627,21.020000457763672,1.024290497547487,20.40999984741211,-1.143938178859956,19.0049991607666,-0.17937430833750456
6896,2008-11-04,20.625,21.950000762939453,20.364999771118164,21.8700008392334,1770800.0,-0.04403247876455796,1.256228067198371,-1.9761884578355566,41.24513461911988,35.645940641748496,-0.6587798992225657,0.5969615219086783,6.977965361129062,8.825663571254598,40.65581567226835,1.585000991821289,-2.329427462274932,-0.3545001029968269,-3.0732055618735146,2.364205355879861,-1.7138528324351725,1.0048526264415187,-3.6831998443603524,64.90065622871602,21.89627889064907,1.3593527294383438,11,-1.2299995422363281,1.9499998092651367,10.59000015258789,10.59000015258789,-3.219999313354492,1,-0.1461817885890152,-1.6341471357195358,21.575000762939453,1.6834181257739627,21.020000457763672,1.024290497547487,20.40999984741211,-0.1461817885890152
6897,2008-11-05,19.88999938964844,20.71999931335449,19.614999771118164,20.420000076293945,1775800.0,-0.03563639322916645,-1.0462955931413085,0.4257030758082452,40.59080624892272,37.239991691343604,-0.11278744306962807,1.176897038783732,7.515761556407188,9.483364667404697,40.57118210612599,1.1049995422363246,-2.1353932674472844,-0.952750682830807,-3.597080763907602,1.6915793982459881,-2.2749157233692046,0.36941435770759057,-2.747871209716802,24.954435574369082,-16.39593733595105,1.3221650405383985,11,-0.4949989318847692,2.10250091552734,11.090000152587887,11.090000152587887,-2.1949996948242223,2,-0.14027144765176525,1.256228067198371,20.625,-1.6341471357195358,21.575000762939453,1.6834181257739627,21.020000457763672,-0.14027144765176525
6898,2008-11-06,20.20499992370605,20.57999992370605,19.850000381469727,19.850000381469727,1507200.0,0.015837131408940497,-3.1126787805847576,-0.6698095892727951,44.87179623484832,38.985852070950486,-0.43601552299954704,0.7951590534818429,6.989288697251613,9.09211157194881,40.057321714340354,0.7299995422363246,-2.0216124081411877,-0.569500160217288,-3.2052447175360292,2.0662443971014532,-1.8873724388766568,0.7483721184420808,-2.8705568404540998,25.267661754939553,-18.333312317378144,1.31787227865937,11,-0.8099994659423793,1.6450004577636754,10.23499965667725,10.23499965667725,-3.7450008392333984,3,-0.12595892531075703,-1.0462955931413085,19.88999938964844,1.256228067198371,20.625,-1.6341471357195358,21.575000762939453,-0.12595892531075703
6899,2008-11-07,20.399999618530273,20.53499984741211,19.959999084472656,20.239999771118164,650400.0,0.00965106139869043,1.6744202551409664,0.4507043766991588,42.832374110078874,40.660196638388605,-0.6210801409470648,0.6222158454249431,6.581528486801531,8.822177118771087,38.70717372936593,0.5750007629394531,-1.8420593772569234,-0.3682504653930678,-3.007077093816598,2.270576163030462,-1.6876637796048328,0.9511628488186972,-2.8809342280908226,33.618822868242695,-11.027688280912173,1.3194133142117657,11,-1.0049991607666016,1.4500007629394531,9.076250553131104,9.850000381469727,-2.9750003814697266,4,-0.1247549080335375,-3.1126787805847576,20.20499992370605,-1.0462955931413085,19.88999938964844,1.256228067198371,20.625,-0.1247549080335375
6900,2008-11-10,20.059999465942386,20.799999237060547,19.81999969482422,20.6200008392334,711600.0,-0.01666667445812342,1.1304380276317316,-3.5000119209403016,41.373537513623546,41.83805389050464,-0.019792020953062206,0.753548245838676,6.715098882990009,9.080672564199102,38.69477390820085,0.9799995422363281,-1.5563772249124597,-0.5512505531311014,-2.94296456289522,1.8404634566330174,-1.747107558013159,0.6446064517509562,-2.363696660602937,19.057794681154494,-23.90977951083121,1.1958570048820594,11,0.002500534057613635,1.090000152587887,9.183750629425045,10.087500572204586,-2.9399986267089844,0,-0.14905283403394642,1.6744202551409664,20.399999618530273,-3.1126787805847576,20.20499992370605,-1.0462955931413085,19.88999938964844,-0.14905283403394642
6901,2008-11-11,20.200000762939453,20.6200008392334,19.424999237060547,19.84000015258789,1241400.0,0.006979127653256478,-1.008401933630815,-0.6428566562898114,45.182143822503285,42.700480600966785,0.12012784365383311,0.4080357616096997,6.361525171735728,8.85987173178026,39.426075188249534,1.1950016021728516,-1.328838072108109,-0.2674992561340339,-2.362967173690002,1.8279686614219344,-1.3152332149120163,0.7802347026439485,-2.3335500392960036,56.36374733664773,11.442434639980966,1.047733958777984,11,0.3774995803833008,0.4524993896484375,7.988749027252197,9.147499084472656,-1.9400005340576136,1,-0.1581683901732649,1.1304380276317316,20.059999465942386,1.6744202551409664,20.399999618530273,-3.1126787805847576,20.20499992370605,-0.1581683901732649
6902,2008-11-12,19.5,20.239999771118164,19.440000534057614,19.94499969482422,1026400.0,-0.03465350180697668,-1.8318625895443053,-1.2361081676768533,47.14898965565308,42.4442310422113,1.0032288402299443,0.9437757241204778,6.833481791818663,9.478573155976019,39.98749947032202,0.7999992370605504,-0.9515367437388882,-0.8324999809265137,-2.8021208246195393,1.137120862766512,-1.8173104027730282,0.1523104409200009,-1.470207274784709,5.454600941051136,-40.574717849765314,0.9848104218465135,11,1.1875,0.9750003814697266,8.332500457763672,9.515000343322754,-1.3199996948242188,2,-0.10743586222330725,-1.008401933630815,20.200000762939453,1.1304380276317316,20.059999465942386,1.6744202551409664,20.399999618530273,-0.10743586222330725
6903,2008-11-13,20.850000381469727,20.850000381469727,19.145000457763672,19.59000015258789,1226200.0,0.06923078879331923,1.7063485936333924,-2.8314631302827165,54.91543152824891,44.41690487265762,-0.3104398615901829,-0.49126893562849716,5.271258289520041,8.04192372100929,39.83061593040674,1.7049999237060547,-0.58450029400122,0.5555004119873033,-1.3382065381398043,2.449207362114411,-0.3913530630762523,1.5023538870508588,-2.6633993347454705,100.0,49.94661572981313,0.9468534750635544,11,-0.30249977111816406,-0.375,6.4474992752075195,7.719999313354492,-3.2749996185302734,3,-0.15131897500824465,-1.8318625895443053,19.5,-1.008401933630815,20.200000762939453,1.1304380276317316,20.059999465942386,-0.15131897500824465
6904,2008-11-14,19.51000022888184,20.834999084472656,19.450000762939453,20.55500030517578,1045400.0,-0.06426859127440598,-1.3776815461816159,-0.8293649892598098,56.10151372528021,46.029080828697644,0.8860154434945322,0.7605285557498398,6.371351727727312,9.2836491922925,39.66525420905224,1.3999996185302734,-0.3625843912656741,-0.7037497520446756,-2.5860438110021207,1.1785443069127695,-1.6448967815233964,0.23739727743404515,-1.1728631935089773,21.40761216720701,-33.452536686998585,0.9411470294787222,11,1.037500381469723,0.9650001525878871,7.129999637603756,8.55249977111816,-2.149999618530277,4,-0.15633014395838318,1.7063485936333924,20.850000381469727,-1.8318625895443053,19.5,-1.008401933630815,20.200000762939453,-0.15633014395838318
6905,2008-11-17,19.774999618530273,20.479999542236328,19.415000915527344,19.575000762939453,1225000.0,0.013582746619148711,-3.096159982980534,-0.1913864507073623,56.80126610604289,47.75753988280021,0.37865403980369905,0.36748528572223904,5.859259358003868,8.921317548515013,39.518461807764794,1.0649986267089844,-0.38401599585046853,-0.3455003738403306,-2.1114830397948126,1.4204822921141513,-1.2284917068175716,0.5374909591369104,-1.2933480340547483,36.95009905907859,-19.588835629188658,0.8829913329772409,11,0.22250080108642578,0.7000007629394531,5.488749980926514,7.067500114440918,-2.059999465942383,0,-0.11883693688002128,-1.3776815461816159,19.51000022888184,1.7063485936333924,20.850000381469727,-1.8318625895443053,19.5,-0.11883693688002128
6906,2008-11-18,19.924999237060547,20.299999237060547,19.049999237060547,19.799999237060547,1993400.0,0.007585315874783394,1.8571428571428572,0.6250035762991503,55.082870564442125,49.36776925119125,0.13289213709199288,0.08977369497928578,5.447370737370473,8.672512556574198,39.62415248423887,1.25,-0.322439587580746,-0.11150074005126953,-1.73417960172943,1.511178121626891,-0.9228401708903498,0.6998386907878107,-1.3046136854464656,48.61108020501865,-8.358118167616638,0.8113394308390804,11,0.025000572204589844,0.5500011444091797,5.0475006103515625,6.9175004959106445,-2.0649986267089844,1,-0.14077784216974232,-3.096159982980534,19.774999618530273,-1.3776815461816159,19.51000022888184,1.7063485936333924,20.850000381469727,-0.14077784216974232
6907,2008-11-19,18.450000762939453,20.334999084472656,18.3799991607666,19.86000061035156,1100200.0,-0.07402752976660565,-1.5225755800789518,-11.279998779296847,39.25439422040074,48.74361347180819,1.5445742255697361,1.435985964665516,6.642293141075797,10.040402892128292,39.498702456033016,1.9549999237060547,-0.38979101506066627,-1.4579992294311523,-3.157944950435134,0.2419464915728291,-2.3079720899331413,-0.6080263689291634,3.5,2.834071561832042,-46.83155893518121,0.8499728605019902,11,1.164999008178711,1.3299989700317383,6.451249122619629,8.392498970031738,-0.6000003814697266,2,-0.010298131501396357,1.8571428571428572,19.924999237060547,-3.096159982980534,19.774999618530273,-1.3776815461816159,19.51000022888184,-0.010298131501396357
6908,2008-11-20,16.415000915527347,18.399999618530273,16.399999618530273,18.334999084472656,1556400.0,-0.11029809014966618,-1.0512812487162082,1.361700976400279,28.165013390326436,47.113906725169024,3.3362701645644357,3.363859133051239,8.338459038405393,11.956411666353446,39.25295444809923,2.0500011444091797,-0.4462040880724878,-3.3154991149902315,-5.623120000190784,-1.0078782297896787,-4.46930955759051,-2.1616886723899533,5.463599815368649,0.3382480000792125,-41.76586739515408,1.1538104426002773,11,2.2099990844726527,2.8624992370605433,8.486248970031735,10.427498817443844,2.014999389648434,3,0.10752356327795742,-1.5225755800789518,18.450000762939453,1.8571428571428572,19.924999237060547,-3.096159982980534,19.774999618530273,0.10752356327795742
6909,2008-11-21,16.219999313354492,16.719999313354492,15.300000190734865,16.565000534057614,2563400.0,-0.011879475558749353,3.3358832642221445,0.17968830714699957,23.71134155762067,45.15144050783537,3.2139668633108087,3.4440305546932457,8.183279189219224,12.0228151982087,38.99199736145715,1.4199991226196271,-0.45585025884054176,-3.3255006790161126,-6.112594881611972,-0.5384064764202527,-4.7190477803140425,-1.9319535777181827,5.439457373046874,17.76060304627178,-17.162768130622897,1.3935471012979295,11,1.8550009727478027,2.5075011253356934,8.331250190734863,10.6225004196167,2.565000534057617,4,0.08353893384380973,-1.0512812487162082,16.415000915527347,-1.5225755800789518,18.450000762939453,1.8571428571428572,19.924999237060547,0.08353893384380973
6910,2008-11-24,16.899999618530273,17.145000457763672,15.725000381469727,16.299999237060547,3039400.0,0.04192357176093786,1.6054998031409948,-1.7391253869969219,31.215333732052088,43.59957272000746,2.2781537459336008,2.7905397673486974,7.1745725865684165,11.214071199463412,38.38753813367439,1.4200000762939453,-0.5341827162877557,-2.571500396728517,-5.560189849154469,0.4171890556974347,-4.065845122941493,-1.0771556705155412,4.377889678131105,31.777552717745085,0.619416498015017,1.494344726212976,11,1.1750006675720215,1.827500820159912,7.402500152587891,9.942500114440918,2.159999847412113,0,0.027218994213284775,3.3358832642221445,16.219999313354492,-1.0512812487162082,16.415000915527347,-1.5225755800789518,18.450000762939453,0.027218994213284775
6911,2008-11-25,17.790000915527344,17.844999313354492,15.949999809265135,16.864999771118164,1409200.0,0.0526627998275937,2.6618420785902948,1.5416675938494404,39.573000286765094,42.75779612346435,1.1290775637851418,1.9447203863126035,5.969262248912209,10.20629986792477,37.068312656884416,1.8949995040893572,-0.5998978961915675,-1.6462491035461433,-4.69936810898264,1.406869901890353,-3.1728086062643897,-0.11968960082789692,3.1292150347784435,49.45384849814728,16.787625105850083,1.526559502718248,11,0.28499937057495117,0.9374995231628418,6.423748970031738,9.052498817443848,1.404998779296875,1,-0.004215894270921061,1.6054998031409948,16.899999618530273,3.3358832642221445,16.219999313354492,-1.0512812487162082,16.415000915527347,-0.004215894270921061
6912,2008-11-26,18.065000534057614,18.20499992370605,17.280000686645508,17.280000686645508,1321000.0,0.015458100302302213,-1.3566864123858537,0.8486474337429106,39.33200978965923,41.0263048191766,0.7030500029706026,1.6819205989864834,5.39354017599096,9.818803684801157,35.55856693183123,0.9249992370605433,-0.6267190877153759,-1.3242495536804242,-4.433741384490471,1.7852422771296226,-2.8789954690854493,0.23049636172460097,2.517062470673917,89.19357592556405,53.29505737409724,1.5547459154050234,11,0.002499103546146131,0.5599999427795446,6.148749351501468,8.777499198913578,1.4349994659423864,2,-0.011347905765049293,2.6618420785902948,17.790000915527344,1.6054998031409948,16.899999618530273,3.3358832642221445,16.219999313354492,-0.011347905765049293
6913,2008-11-28,18.575000762939453,18.670000076293945,17.854999542236328,18.149999618530273,422800.0,0.028231398494583226,1.650409227228885,0.5414028369690427,41.17932187646173,39.36828350264122,-0.18282169622311528,1.0829200168444615,4.574161627508122,9.192142749663546,34.60019304778722,0.8150005340576172,-0.7082720145126657,-0.7224993705749512,-3.8134087301056283,2.368409988955726,-2.2679540503402897,0.8229553091903874,1.6901384729522775,97.1810291815861,58.47453926726104,1.5454546797653377,11,-0.6850008964538574,0.04999971389770508,5.638749122619629,8.267498970031738,0.9799995422363281,4,-0.03903097451905546,-1.3566864123858537,18.065000534057614,2.6618420785902948,17.790000915527344,1.6054998031409948,16.899999618530273,-0.03903097451905546
6914,2008-12-01,16.975000381469727,18.125,16.725000381469727,18.125,1916200.0,-0.08613729829083083,1.434782752918659,-2.705874169183612,36.708323170671555,37.135734287599966,1.1396161140030756,2.4921132073340146,5.851096119082804,10.664036087331851,34.436281848892335,1.8500003814697266,-0.8112665698044097,-2.1202497482299805,-5.265474018614029,1.0249745221540678,-3.6928618834220046,-0.5476376130379563,2.9922305117125916,42.44482613009609,1.201152059925434,1.5726121351920237,12,0.8424992561340332,1.6500000953674316,7.307499408721924,9.867499351501465,2.840000152587887,0,0.08571427929358766,1.650409227228885,18.575000762939453,-1.3566864123858537,18.065000534057614,2.6618420785902948,17.790000915527344,0.08571427929358766
6915,2008-12-02,17.704999923706055,17.825000762939453,16.815000534057614,17.149999618530273,1340800.0,0.04300439032880443,1.5408747390897621,-0.4826091211100441,39.77039560704588,35.4343481812226,0.0951098851303378,1.5360724897509037,4.813069969341477,9.830589177017188,34.82400467462109,1.0100002288818395,-1.106161544507973,-1.1967501640319824,-4.171162330095985,1.7776620020320202,-2.6839562470639855,0.29045591900002066,1.9821971273294174,64.5220566966338,24.150357211941355,1.4872060830320015,12,0.11249971389770508,0.9200005531311035,6.43125057220459,9.0600004196167,2.020000457763672,1,0.06099971354758327,1.434782752918659,16.975000381469727,1.650409227228885,18.575000762939453,-1.3566864123858537,18.065000534057614,0.06099971354758327
6916,2008-12-03,17.610000610351562,17.655000686645508,16.985000610351562,17.424999237060547,1653400.0,-0.0053656771400091285,3.872700790678319,0.33333562444154236,41.84642206744739,35.722351275338895,-0.19311529492860657,1.4689268788193033,4.611769474409769,9.824131102361914,35.02977543835766,0.7199993133544922,-1.3405453069168871,-1.140999507904052,-4.052623114325257,1.770624098517155,-2.5968113111146565,0.3148122953065524,1.8139646290658717,45.501304254025534,0.6833805020214427,1.4558118032106035,12,-0.6250004768371582,1.0149998664855957,5.129999160766602,8.879999160766602,1.3099994659423828,2,0.08233951194405309,1.5408747390897621,17.704999923706055,1.434782752918659,16.975000381469727,1.650409227228885,18.575000762939453,0.08233951194405309
6917,2008-12-04,17.100000381469727,17.725000381469727,16.825000762939453,17.405000686645508,1179200.0,-0.028960829710706903,-1.1052633927177167,-1.648638060086191,32.55813953488371,36.21047640251193,0.11761760805401522,1.854259115295001,4.8261685811975354,10.22197209765978,34.973096692622995,0.8999996185302734,-1.6399077078872395,-1.5114997863769517,-4.460456718415298,1.4374571456613925,-2.985978252396123,-0.037021320357780496,2.076526955026754,19.280208680644087,-17.790960152991524,1.4744784660191723,12,-0.11500024795532227,1.5250000953674316,4.611249923706055,8.632499694824219,2.174999237060547,3,0.1225145769952567,3.872700790678319,17.610000610351562,1.5408747390897621,17.704999923706055,1.434782752918659,16.975000381469727,0.1225145769952567
6918,2008-12-05,17.65999984741211,17.684999465942386,16.344999313354492,16.850000381469727,1190000.0,0.032748506049697035,2.116284124403658,-2.6557332966455713,40.72216394743521,38.10056777915799,-0.2762580783496169,1.1529299546917784,3.9679180007279164,9.542590307178102,34.99693879910593,1.3400001525878942,-1.9423467560916876,-0.8242503166198745,-3.702477413719656,2.053976780479905,-2.263363865169765,0.6148632319300162,1.2839358603386728,73.87640599935922,33.38536309666779,1.43911354854989,12,-0.46249961853027344,0.9650006294250488,3.796250343322754,8.072500228881836,0.8199996948242188,4,0.10419027001619852,-1.1052633927177167,17.100000381469727,3.872700790678319,17.610000610351562,1.5408747390897621,17.704999923706055,0.10419027001619852
6919,2008-12-08,17.854999542236328,18.20499992370605,17.434999465942386,18.024999618530273,1323400.0,0.011041885419539987,1.9056583403209502,-0.20987677577806924,40.30302954406081,39.110311758270065,-0.24020291134737093,0.7984249070788039,3.4873863226677386,9.232840518680892,34.827670595884626,0.7700004577636648,-1.9692736108252298,-0.5020006179809577,-3.2454873510876965,2.241486115125781,-1.8737439845343289,0.8697427485724134,0.8703000344934999,81.18278136459486,38.58140165605514,1.3717433665533698,12,-0.5449995994567871,0.7700009346008301,3.577500820159912,7.877500534057617,0.6100006103515625,0,0.09521147054179813,2.116284124403658,17.65999984741211,-1.1052633927177167,17.100000381469727,3.872700790678319,17.610000610351562,0.09521147054179813
6920,2008-12-09,17.069999694824222,18.1299991607666,17.010000228881836,17.78499984741211,1633800.0,-0.04396526841432702,-1.6826351135273425,4.205881362968261,36.44993078506001,38.76330403585839,0.6386033764097157,1.4207802669696896,4.007307094584007,9.901911205937473,34.97244924906269,1.1199989318847656,-1.6943255023268051,-1.137500476837154,-3.815326619577718,1.54032566590341,-2.476413548207436,0.201412594533128,1.4497819187459093,38.97850234214158,-2.744435872531554,1.338913071370282,12,0.43749999999999645,1.555000782012936,4.272500514984127,8.662500381469723,1.8700008392333913,1,0.1608084878915199,1.9056583403209502,17.854999542236328,2.116284124403658,17.65999984741211,-1.1052633927177167,17.100000381469727,0.1608084878915199
6921,2008-12-10,17.004999160766598,17.569999694824222,16.90999984741211,17.184999465942386,1842000.0,-0.0038078813836963654,-2.5675770416421995,0.2517486248419547,42.08218465681003,39.06887902109736,0.6487658749980305,1.3008412929310786,3.8013302715468136,9.860844182947268,34.961030275662786,0.6599998474121129,-1.3406018211034194,-1.0427509307861378,-3.5985132273726705,1.5130113658003967,-2.320632079079406,0.23513021750713037,1.321595567433416,35.48385112020792,-10.697330675532093,1.277881148293267,12,0.5025005340576207,1.6200013160705602,4.131250858306888,8.727500915527347,0.8950004577636754,2,0.15995303469221156,-1.6826351135273425,17.069999694824222,1.9056583403209502,17.854999542236328,2.116284124403658,17.65999984741211,0.15995303469221156
6922,2008-12-11,17.405000686645508,18.239999771118164,16.995000839233402,17.004999160766598,1980000.0,0.02352258427638043,-4.928592188919247,-2.2222269317169667,56.60880705713561,40.78326626339447,0.1623731484751083,0.7756059710463852,3.175512712168313,9.347641523603325,34.69554375035965,1.244998931884762,-1.111325716323524,-0.5379994392395027,-3.013618245406594,1.9376193669275885,-1.7758088423230483,0.6998099638440429,-2.1050004959106428,55.93673441862619,3.793281382812026,1.237809403083546,12,-0.11250114440917969,0.6699995994567871,3.5799994468688965,8.327499389648438,1.0900001525878906,3,0.08704391438552861,-2.5675770416421995,17.004999160766598,-1.6826351135273425,17.069999694824222,1.9056583403209502,17.854999542236328,0.08704391438552861
6923,2008-12-12,17.69499969482422,17.875,17.069999694824222,17.385000228881836,1174400.0,0.016661821128293397,1.4029857119676044,0.7749957084819401,59.72313901514436,43.34046802389145,-0.29679222836790586,0.24993749238478813,2.666954676284547,8.95727318360531,35.012025242278824,0.8050003051757777,-1.0344110681623526,-0.0902503967285142,-2.1536876165189867,1.9731868230619565,-1.1219690066237504,0.941468213166722,-2.336199512481688,59.022548303965415,2.425388589483042,1.0317186098952356,12,-0.4025001525878906,0.38000059127807617,2.998750686645508,8.037500381469727,0.7100009918212891,4,0.0892907573300612,-4.928592188919247,17.405000686645508,-2.5675770416421995,17.004999160766598,-1.6826351135273425,17.069999694824222,0.0892907573300612
6924,2008-12-15,16.459999084472653,17.90999984741211,16.204999923706055,17.90999984741211,2095000.0,-0.06979376273811433,1.3517227953034525,-4.677429874053257,47.29729444748404,44.17679011727347,0.9582423820066666,1.3119902622226398,3.6832372220223313,10.086099090773967,35.52680650405576,1.7049999237060547,-1.0067758983100532,-1.1727509498596227,-3.148436006616244,0.8029341068969984,-2.160593478237935,-0.18490842148131037,-1.043574910354609,12.53067223031383,-45.25596964646218,0.9878425283783109,12,0.7625007629394567,1.6150012016296422,4.1625013351440465,9.272500991821293,1.5900001525878942,0,0.12272178433285696,1.4029857119676044,17.69499969482422,-4.928592188919247,17.405000686645508,-2.5675770416421995,17.004999160766598,0.12272178433285696
6925,2008-12-16,17.424999237060547,17.440000534057614,16.520000457763672,16.520000457763672,1775000.0,0.0586269870147329,-1.0331520822795404,-0.6241367607712509,47.778443872871904,44.83590365120952,-0.05660541984988754,0.17065668497915,2.546842686178497,9.020016605025742,36.04925875443954,0.9800014495849609,-1.020329750578295,-0.0902507781982429,-1.78970123920395,1.609199682807466,-0.9399760087010982,0.7594744523046124,-1.9521035510025015,59.95083070428502,1.0642874994384783,0.8497252305028541,12,-0.2024993896484375,0.650001049041748,3.1975011825561523,8.307500839233398,0.6500015258789062,1,0.05968441670375557,1.3517227953034525,16.459999084472653,1.4029857119676044,17.69499969482422,-4.928592188919247,17.405000686645508,0.05968441670375557
6926,2008-12-17,17.120000839233402,17.389999389648438,17.004999160766598,17.125,1683800.0,-0.01750349562015796,-2.2765625887718555,-0.005523941999658863,44.26925520166085,46.13713872529587,0.19174054590773437,0.2685032284023414,2.7052843463326717,9.21362836214185,36.387369731746446,0.42000007629394887,-0.8430076427103224,-0.25499925613403107,-1.5260995816534084,1.0161010693853463,-0.8905494188937197,0.3805509066256576,-1.5917630714741549,44.963193323623365,-9.672918388538193,0.6355501627596882,12,0.10249900817870738,0.9549994468688929,3.4862489700317347,8.612499237060543,1.5949993133544886,2,0.10630838817795918,-1.0331520822795404,17.424999237060547,1.3517227953034525,16.459999084472653,1.4029857119676044,17.69499969482422,0.10630838817795918
6927,2008-12-18,18.26000022888184,18.479999542236328,17.049999237060547,17.155000686645508,2070600.0,0.06658874613112964,-1.1749013692271988,-221.0370087754344,48.22534872250599,46.970825922525954,-0.8564762952851162,-0.9343657845546076,1.4568392234424117,7.96422776123314,35.947574924492685,1.4300003051757812,-0.7224532400604922,0.8945001602172873,-0.3452239151263541,2.1342242355609287,0.2746381225454648,1.5143621978891098,-2.6775272210554135,90.32969889038418,39.37845759686819,0.6198620376718212,12,-0.9175004959106481,-0.18499994277954457,2.3550000190734828,7.472499847412106,1.014999389648434,3,-0.01971525771298477,-2.2765625887718555,17.120000839233402,-1.0331520822795404,17.424999237060547,1.3517227953034525,16.459999084472653,-0.01971525771298477
6928,2008-12-19,18.18000030517578,18.420000076293945,17.809999465942386,18.225000381469727,1399400.0,-0.004381156774550421,1.804603950628094,-0.04072406781533392,58.19170843774481,48.95845691071306,-0.7766279704852614,-0.7540154895908628,1.459238908304684,7.929179005797078,34.58569267812268,0.610000610351559,-0.6297685976097682,0.72625026702881,-0.47939878918647594,1.931899323244096,0.12342573892116704,1.329074795136453,-2.481626235972959,86.81321813784054,33.34899989224354,0.6028245281076435,12,-0.8375005722045898,-0.10500001907348633,2.401249885559082,7.552499771118164,1.0349998474121094,4,0.01732676175852088,-1.1749013692271988,18.26000022888184,-2.2765625887718555,17.120000839233402,-1.0331520822795404,17.424999237060547,0.01732676175852088
6929,2008-12-22,17.575000762939453,18.3700008392334,17.21500015258789,18.3700008392334,1630800.0,-0.03327830209464222,1.9056618259202656,17.666638409697793,49.10097369783842,50.36412834546621,-0.24085118952004336,-0.04458355529070701,2.011696745344331,8.417477595938685,32.9011372087624,1.1550006866455078,-0.3902629964521367,0.05350065231323242,-1.0033377571837647,1.1103390618102296,-0.47491855243526615,0.581919857061731,-1.7653616748152903,53.82657132514082,1.688346246001366,0.5284192047484986,12,-0.23250102996826172,0.49249887466430664,2.9362497329711914,8.157499313354492,1.3499984741210938,0,0.0472261671508023,1.804603950628094,18.18000030517578,-1.1749013692271988,18.26000022888184,-2.2765625887718555,17.120000839233402,0.0472261671508023
6930,2008-12-23,17.360000610351562,17.84000015258789,17.245000839233402,17.614999771118164,1358400.0,-0.012233294068542122,-1.45361197739493,0.3207536305598008,48.299319374825494,51.05492109191238,0.02191640153088059,0.21781308858711412,2.084337100203136,8.50863149982698,31.56285089197059,0.5949993133544886,-0.30858324931773495,-0.18449954986572337,-1.2037406963006383,0.8347415965691916,-0.6941201230831808,0.3251210233517341,-1.4435471040629135,24.06788866259353,-27.71562567595136,0.5096205732174567,12,-0.017500877380371094,0.5299992561340332,3.151249885559082,8.372499465942383,1.914999008178711,1,0.0397464632747504,1.9056618259202656,17.575000762939453,1.804603950628094,18.18000030517578,-1.1749013692271988,18.26000022888184,0.0397464632747504
6931,2008-12-24,17.71500015258789,17.959999084472656,17.139999389648438,17.360000610351562,745600.0,0.02044928166791915,-1.0628871668146158,-1.3921596493458894,54.27380097453747,50.7954759716237,-0.24784127649543564,-0.15082636584315168,1.5921974754324957,8.023567148368336,30.792816565986048,0.8199996948242188,-0.22749080712965508,0.1742500305175767,-0.8417346166003412,1.1902346776354946,-0.33374229304138225,0.6822423540765357,-1.6960048048613352,46.50355060208181,-9.003463708291612,0.5079923235589597,12,-0.3725004196166992,0.10249948501586914,2.5212502479553223,8.017499923706055,1.7649993896484375,2,0.02032179549820512,-1.45361197739493,17.360000610351562,1.9056618259202656,17.575000762939453,1.804603950628094,18.18000030517578,0.02032179549820512
6932,2008-12-26,17.860000610351562,17.915000915527344,17.6299991607666,17.719999313354492,702200.0,0.008185179594395242,1.2799966430920173,0.39437035922674374,51.47493214563819,49.879008541678566,-0.3592964290354601,-0.32883173440631097,1.3371225026645561,7.755050162303881,30.322777485059532,0.2850017547607422,-0.020018709998588236,0.32950048446655344,-0.6681862026108725,1.3271871715439794,-0.1693428590721595,0.8283438280052664,-1.7425650948446147,56.25006519254525,2.9399750185089673,0.4988433435387138,12,-0.5175008773803711,-0.042500972747802734,2.352499485015869,7.872499465942383,1.5900001525878906,4,0.04787231315886831,-1.0628871668146158,17.71500015258789,-1.45361197739493,17.360000610351562,1.9056618259202656,17.575000762939453,0.04787231315886831
6933,2008-12-29,17.850000381469727,17.93000030517578,17.530000686645508,17.8700008392334,1155800.0,-0.0005599232105311103,4.714305177111717,-0.14285908911322734,49.96209885301672,50.17509792007109,-0.3631905042999577,-0.39624743814844265,1.2536828933281043,7.645091733084332,30.289020244222613,0.39999961853027344,0.11547683293008504,0.3557502746582024,-0.5283628999642609,1.2398634492806657,-0.08630631265302924,0.7978068619694341,-1.6380623048936052,57.72358984299283,7.611247171023265,0.44205658731123226,12,-0.35000038146972656,-0.8650002479553223,1.8474993705749512,7.882499694824219,2.5550003051757812,0,0.07983188832532773,1.2799966430920173,17.860000610351562,-1.0628871668146158,17.71500015258789,-1.45361197739493,17.360000610351562,0.07983188832532773
6934,2008-12-30,18.43000030517578,18.43000030517578,17.809999465942386,17.899999618530273,1082000.0,0.032492992230305884,1.339622777311924,-26.49942780850658,60.641633335323206,51.60434119367679,-0.7089076346221468,-0.908218213429894,0.6006916655526879,6.95407400457383,29.48782074894607,0.6200008392333949,0.090133577110457,0.8630002021789558,-0.07878124736974357,1.8047816517276551,0.3921094774046061,1.3338909269533055,-2.1273397699732506,100.0,46.47667147219998,0.47089072477434935,12,-0.6875009536743164,-1.445000171661377,0.5212497711181641,7.0824995040893555,2.520000457763672,1,0.04259358841093741,4.714305177111717,17.850000381469727,1.2799966430920173,17.860000610351562,-1.0628871668146158,17.71500015258789,0.04259358841093741
6935,2008-12-31,18.78499984741211,18.899999618530273,18.26499938964844,18.395000457763672,958600.0,0.019262047550624883,1.0483913640027203,0.7358469516649693,63.32336162853349,53.721464129995965,-0.9506772633888083,-1.2418274560931835,0.15871851268322246,6.486598821654315,28.450404693009588,0.6350002288818324,0.022306473792685466,1.1639997482299798,0.07634821212000276,2.2516512843399568,0.620173980174993,1.7078255162849665,-2.3952457519282255,93.4659229452927,36.10499627642906,0.5438257680549876,12,-0.8100004196166992,-1.4724998474121094,-0.38374948501586914,6.177500247955322,1.6849994659423793,2,0.007452722426703806,1.339622777311924,18.43000030517578,4.714305177111717,17.850000381469727,1.2799966430920173,17.860000610351562,0.007452722426703806
6936,2009-01-02,19.059999465942386,19.145000457763672,18.34499931335449,18.86000061035156,788200.0,0.014639319710623377,3.324320701902724,0.5128183810008399,62.6239486298799,55.32130856414863,-1.0298478053391875,-1.4784266890954676,-0.20072408200997316,6.096467207760025,27.260293664958958,0.8000011444091832,0.18095083561940584,1.3664994239807164,0.10286588210467329,2.6301329658567596,0.7346826530426931,1.9983161949187398,-2.519630639075718,94.73677994626377,35.659186432409115,0.631816770938022,1,-0.9174995422363317,-1.512499332427982,-0.6587491035461461,5.902500629425045,1.2300014495849574,4,0.011280176212599802,1.0483913640027203,18.78499984741211,1.339622777311924,18.43000030517578,4.714305177111717,17.850000381469727,0.011280176212599802
6937,2009-01-05,19.19499969482422,19.280000686645508,18.690000534057614,19.0049991607666,1416800.0,0.0070829083244761115,2.2777557021378247,0.9500081062780402,61.718754190953064,55.71320253672732,-1.1379367927944415,-1.5267022170624642,-0.4014804495141959,5.849463922258153,25.871927488800928,0.5900001525878942,0.2802228537579623,1.3967496871948235,-4.849082946378758e-05,2.793547865219111,0.6983505981826816,2.0951487762069654,-2.446260337485789,95.14280046735492,34.5687152355384,0.6983990890121435,1,-0.9849996566772461,-1.4524993896484375,-0.7937493324279785,5.767500400543213,0.6900005340576207,0,0.014847608853516103,3.324320701902724,19.059999465942386,1.0483913640027203,18.78499984741211,1.339622777311924,18.43000030517578,0.014847608853516103
6938,2009-01-06,19.5,19.700000762939453,18.934999465942386,19.280000686645508,1610200.0,0.01588957072283903,1.467742779003185,1.1578878682929277,77.78795573275349,58.900644985051215,-1.381258211399441,-1.7779424528206,-0.7360374956537221,5.420083810469475,24.167209130686444,0.7650012969970668,0.45932410851570893,1.6097499847412102,0.021966069654801856,3.1975338998276186,0.8158580271980043,2.403641942284416,-2.498134509730864,89.41795631266366,21.826233453570453,0.7938919575432045,1,-1.0799999237060547,-1.547499656677246,-1.153749942779541,5.462500095367432,0.8050003051757812,1,-0.0025640634390023953,2.2777557021378247,19.19499969482422,3.324320701902724,19.059999465942386,1.0483913640027203,18.78499984741211,-0.0025640634390023953
6939,2009-01-07,19.55500030517578,20.19499969482422,19.06999969482422,19.25,1821600.0,0.0028205284705529188,-2.3834539885042965,1.3863693505457635,73.35528737401454,61.68464142940556,-1.2581690140497237,-1.7908717570068582,-0.8191141205035528,5.227545935382636,23.105706684744053,1.125,0.5266332121890507,1.5797502517700188,-0.17348286192319762,3.3329833654632353,0.7031336949234124,2.4563668086166253,-2.229358582186208,66.83941510619871,-1.6478261602523503,0.8766165568466076,1,-0.8875007629394531,-1.3550004959106445,-1.2975001335144043,5.40749979019165,1.0699996948242188,2,0.043467162782132585,1.467742779003185,19.5,2.2777557021378247,19.19499969482422,3.324320701902724,19.059999465942386,0.043467162782132585
6940,2009-01-08,19.815000534057614,20.045000076293945,19.13999938964844,19.48500061035156,1317200.0,0.013295843764983939,1.2911438553117016,1.081965880381219,79.84496189526682,64.52588153170882,-1.2664902209184277,-1.9338275055549339,-1.055101888567389,4.818148324665785,21.759522401601952,0.9050006866455043,0.5168101980012665,1.7025004386901834,-0.1775402834886819,3.5825411608690487,0.7624800776007525,2.6425207997796143,-2.0876486950111897,79.459509058873,7.666301237078173,0.9400203610894321,1,-0.9525003433227504,-1.615000724792477,-1.5937504768371547,5.147499561309818,0.2549991607666051,3,0.05727984851330303,-2.3834539885042965,19.55500030517578,1.467742779003185,19.5,2.2777557021378247,19.19499969482422,0.05727984851330303
6941,2009-01-09,19.725000381469727,19.84000015258789,19.145000457763672,19.774999618530273,837800.0,-0.004542021204248625,6.722205738990379,-0.15151287460624802,71.13997241087753,66.7108860056243,-0.9626169820204069,-1.717669265876065,-0.9453474149098895,4.769325099303636,20.287072885809003,0.6949996948242188,0.6415595948419508,1.476500225067138,-0.45892062276161383,3.4119210728958898,0.5087898011527621,2.444210648981514,-1.6521778426144103,68.7707923295394,-0.6496800219469065,0.9677104239143752,1,-0.8625001907348633,-1.5250005722045898,-1.5037503242492676,5.237499713897705,0.529998779296875,4,0.037769273382860735,1.2911438553117016,19.815000534057614,-2.3834539885042965,19.55500030517578,1.467742779003185,19.5,0.037769273382860735
6942,2009-01-12,18.920000076293945,19.63500022888184,18.825000762939453,19.63500022888184,1195600.0,-0.04081116804094076,1.2657322883376867,14.300221255817574,58.83054506918578,67.69626891853197,0.009562278060823104,-0.8362231028608136,-0.1459809568858006,5.42685688531537,19.317441622145484,0.8999996185302734,0.7848484742389239,0.595749950408937,-1.3191481755552275,2.5106480763731014,-0.36169911257314524,1.5531990133910192,-0.5500727356029813,6.9342618555036095,-57.795786658428085,0.9574490629820821,1,0.08249950408935547,-0.7200002670288086,-1.114999771118164,4.495000362396244,1.039999008178711,0,0.0724101920564979,6.722205738990379,19.725000381469727,1.2911438553117016,19.815000534057614,-2.3834539885042965,19.55500030517578,0.0724101920564979
6943,2009-01-13,19.274999618530273,19.53499984741211,18.809999465942386,18.924999237060547,862000.0,0.01876318926029663,-1.5000016442662973,-0.48951091856823264,71.57358661370631,68.91093039390788,-0.13638628861269808,-1.1244341573778556,-0.5478996795810431,4.931023532971473,18.288653221835418,0.725000381469723,0.8699785882541207,0.8717494964599624,-1.06409597153149,2.8075949644514147,-0.09617323753576557,1.8396722304556903,-0.6495621482606531,33.57401268903044,-31.191254644895366,0.9679227339957267,1,-0.04500007629394531,-1.0749998092651367,-1.4699993133544922,3.8800005912780797,0.5850009918212855,1,0.03164724370552685,1.2657322883376867,18.920000076293945,6.722205738990379,19.725000381469727,1.2911438553117016,19.815000534057614,0.03164724370552685
6944,2009-01-14,18.479999542236328,19.190000534057614,18.405000686645508,19.065000534057614,1412000.0,-0.04124514096123055,-1.136057775897808,-1.6714295834899981,62.38936746080443,68.8071532641602,0.7447728619512546,-0.17954683921787762,0.17031072250064483,5.576342870542401,16.64912274171438,0.8699989318847656,0.961613038191711,-0.02425060272216939,-1.730354798135469,1.6818535926911302,-0.8773027004288174,0.8288014949844786,1.7150001525878906,4.573102652611208,-62.640976858441306,0.8530520977066492,1,0.7899999618530273,-0.2799997329711914,-0.568749189376831,4.1650004386901855,0.6650009155273438,2,0.09875545498626148,-1.5000016442662973,19.274999618530273,1.2657322883376867,18.920000076293945,6.722205738990379,19.725000381469727,0.09875545498626148
6945,2009-01-15,18.46500015258789,18.57999992370605,17.719999313354492,18.40999984741211,1296400.0,-0.000811655304111647,5.035095233633727,-0.09401745628592632,58.97129121104767,68.40130243984551,0.7929990473053969,-0.08710415775305336,0.08887085093535063,5.440054712326315,15.193379280926827,0.860000610351559,1.0769831957014127,-0.09125003814697408,-1.7205177258307884,1.5380176495368403,-0.9058838819888813,0.7233838056949331,1.694199562072754,35.14153510914618,-33.259184431245366,0.8146338438419078,1,0.49249935150146484,-0.2650003433227539,-0.497499942779541,4.132500171661377,1.4400005340576172,3,0.116978057382219,-1.136057775897808,18.479999542236328,-1.5000016442662973,19.274999618530273,1.2657322883376867,18.920000076293945,0.116978057382219
6946,2009-01-16,18.940000534057614,19.059999465942386,18.545000076293945,18.71500015258789,761400.0,0.025724363798781402,1.2150594971963735,4.090893327784649,61.97339100771861,68.42959541948613,0.33434689057126477,-0.441394154528588,-0.44841156482812394,4.8224177125639365,13.443734856762354,0.5949993133544957,1.0839736059322114,0.2927503585815394,-1.1959983122278253,1.781499029390904,-0.4516239768231429,1.0371246939862218,1.1216311645507844,63.70760508838509,-5.972731896543003,0.7443743354046818,1,0.017498970031741834,-0.7400007247924769,-0.8737504482269252,3.4774994850158727,0.5199985504150426,4,0.05966204482067772,5.035095233633727,18.46500015258789,-1.136057775897808,18.479999542236328,-1.5000016442662973,19.274999618530273,0.05966204482067772
6947,2009-01-20,17.899999618530273,18.88999938964844,17.80500030517578,18.84499931335449,676800.0,-0.054910289662200684,1.0966168974528063,-4.1999915229093885,50.4512565775974,65.39218440224656,1.308988067461982,0.6010707758230645,0.539633185959886,5.713723425911219,13.088229530978074,1.1350002288818324,1.0141436514572,-0.7292505264282241,-2.2461525441999726,0.7876514913435244,-1.4877015353140983,0.029200482457650168,2.06796678466797,9.917369267841062,-58.74419159615301,0.7584510088858734,1,1.057499885559082,0.3000001907348633,0.16625046730041504,4.217500209808353,-0.07999992370605469,1,0.13156422304045234,1.2150594971963735,18.940000534057614,5.035095233633727,18.46500015258789,-1.136057775897808,18.479999542236328,0.13156422304045234
6948,2009-01-21,18.4950008392334,18.540000915527344,17.75,17.920000076293945,675800.0,0.03324029236778148,1.375939332056033,-0.6084666123055334,50.58506307982259,62.86215948066968,0.6218275313964625,0.03254731998902827,-0.11163641924219547,4.96511144421558,12.732384014969622,0.7900009155273438,0.9423672902549818,-0.1499993324279778,-1.6537453156970585,1.353746650841103,-0.9018723240625199,0.6018736592065643,1.3830468803710936,52.721148456476286,-11.481581582446736,0.751872991634541,1,0.3874988555908203,-0.2950010299682617,-0.8112509250640869,3.309998989105228,-0.07999992370605469,2,0.07921049898692423,1.0966168974528063,17.899999618530273,1.2150594971963735,18.940000534057614,5.035095233633727,18.46500015258789,0.07921049898692423
6949,2009-01-22,18.405000686645508,18.63500022888184,18.06999969482422,18.06999969482422,1021000.0,-0.004866188078076372,-2.373127530076258,0.5826096475224404,46.40832742920909,59.14697787332993,0.5940119116987752,0.19807250556944922,-0.08639697776149902,4.899817205611505,11.88383685311417,0.5650005340576207,0.8633780797818389,-0.2814994812011733,-1.704557932485443,1.1415589700830964,-0.9930287068433081,0.43002974444096154,1.386725096708986,51.11949964842146,-8.994087700483185,0.711529225642134,1,0.3749990463256836,-0.2050008773803711,-0.7212507724761963,2.8174996376037598,-1.5750007629394531,3,0.07905459763235889,1.375939332056033,18.4950008392334,1.0966168974528063,17.899999618530273,1.2150594971963735,18.940000534057614,0.07905459763235889
6950,2009-01-23,18.049999237060547,18.290000915527344,17.604999542236328,17.924999237060547,761800.0,-0.019288314932938144,1.264454785054036,0.3731332236373885,40.59590918471034,55.75319307042247,0.7513289288879541,0.6402429713489823,0.20934428537486838,5.103148420013056,11.154147909671819,0.8000011444091797,0.6480402813774973,-0.6710008621215806,-1.9881693078517095,0.6461675836085483,-1.3295850849866433,-0.012416639256517925,1.6588574874939468,30.58417306928453,-24.110900427226014,0.6585842228650641,1,0.5700006484985352,0.30750083923339844,-0.4012491703033447,3.030001163482666,-0.8599987030029332,4,0.06066489013777088,-2.373127530076258,18.405000686645508,1.375939332056033,18.4950008392334,1.0966168974528063,17.899999618530273,0.06066489013777088
6951,2009-01-26,18.075000762939453,18.420000076293945,17.889999389648438,18.1200008392334,689000.0,0.0013851261460207098,-1.5542028026344212,-0.3600006103515625,39.35363436530686,53.58909188110259,0.5226203347907088,0.6783752960411711,0.11963792552509389,4.92284683389013,10.461712212490237,0.5300006866455078,0.4717751357088531,-0.6639993667602546,-1.932212334218132,0.6042136006976229,-1.2981058504891934,-0.029892883031315876,1.507624530675951,36.57597482596359,-12.465603738503042,0.6341064837289391,1,0.4949989318847656,0.524998664855957,-0.426250696182251,3.0049996376037598,-0.35500144958496094,0,0.10124480478353526,1.264454785054036,18.049999237060547,-2.373127530076258,18.405000686645508,1.375939332056033,18.4950008392334,0.10124480478353526
6952,2009-01-27,18.71500015258789,18.795000076293945,18.07999992370605,18.09000015258789,1001000.0,0.03540798686773372,-1.2170531632393424,-13.888865341414826,42.98481554131492,50.41256176194798,-0.16708738736635453,0.11142754583560333,-0.5563969534137243,4.128734291946316,9.549547793122523,0.7199993133544922,0.24160300386484224,-0.06674995422363139,-1.2659702495524314,1.1324703411051686,-0.6663601018880314,0.5328601934407686,0.7489675959447695,93.27732035268302,47.304770206020194,0.5996101476644005,1,-0.31750011444091797,-0.09250068664550781,-1.0662500858306885,1.6649994850158691,-2.2800006866455043,1,0.03980758353249314,-1.5542028026344212,18.075000762939453,1.264454785054036,18.049999237060547,-2.373127530076258,18.405000686645508,0.03980758353249314
6953,2009-01-28,19.274999618530273,19.28499984741211,18.799999237060547,19.0049991607666,1220200.0,0.029922493260837513,2.3448212359580123,0.432000732421875,47.70491398332603,48.780955820005936,-0.8125334232040267,-0.3545170411014382,-1.1901888454336316,3.4187085223408396,8.284846643996884,0.5699996948242188,0.09363438591859818,0.4219995498657241,-0.711668984566252,1.5556680842977002,-0.144834717350264,0.9888338170817121,0.07743003762460532,99.4047483889719,53.755451559604126,0.5668342672159872,1,-0.8299999237060547,-0.6075000762939453,-1.5662496089935303,0.6075005531311035,-2.840000152587887,2,-0.07548637885871978,-1.2170531632393424,18.71500015258789,-1.5542028026344212,18.075000762939453,1.264454785054036,18.049999237060547,-0.07548637885871978
6954,2009-01-29,19.21500015258789,19.28499984741211,18.934999465942386,19.184999465942386,1787000.0,-0.0031128128212620787,3.1176496987512063,0.11111346585850419,44.9152539633227,47.21917390359205,-0.712205864755763,-0.24526693538327393,-1.1630016253846804,3.3229775819479457,7.5842692912373,0.350000381469723,0.04209956173370699,0.3227500915527344,-0.8035876783100484,1.4490878614155172,-0.2404187933786588,0.8859189764841275,-1.6100006103515625,95.83335225543935,52.2110995939173,0.5631688849313922,1,-0.7700004577636719,-0.5475006103515625,-1.5062501430511475,0.49000024795532227,-3.824999809265135,3,-0.04163409995876588,2.3448212359580123,19.274999618530273,-1.2170531632393424,18.71500015258789,-1.5542028026344212,18.075000762939453,-0.04163409995876588
6955,2009-01-30,18.924999237060547,19.23500061035156,18.59499931335449,19.170000076293945,2558600.0,-0.01509242327475524,2.4133228895931147,-8.166507724586129,43.44261808121484,45.16019913398052,-0.39123457581491294,0.05877350456377428,-0.9184023385712408,3.4513461804181382,7.5415514327270365,0.6400012969970703,-0.10886744188101716,0.02574920654296875,-1.0995217152116226,1.15102012829756,-0.5368862543343269,0.5883846674202644,-1.286399688720703,74.19351310259208,32.35810550852257,0.5626354608772959,1,-0.4799995422363281,-0.25749969482421875,-1.2199995517730713,0.780001163482666,-2.7099990844726562,4,-0.11070010028068511,3.1176496987512063,19.21500015258789,2.3448212359580123,19.274999618530273,-1.2170531632393424,18.71500015258789,-0.11070010028068511
6956,2009-02-02,19.274999618530273,19.63500022888184,18.59000015258789,18.674999237060547,1584200.0,0.018494076384654612,-1.7142910223160301,-2.448972760040794,53.144369119153616,45.459433860820106,-0.7696555156710012,-0.2891169088914616,-1.3155090728419196,2.9344394328866557,7.590168780654757,1.0450000762939489,-0.16097085965913038,0.3649995803833015,-0.7707960548218118,1.5007952155884148,-0.20289823721925515,0.9328973979858581,-1.603472064208983,76.84883989068612,29.334672504214993,0.5678978176025572,2,-0.6549997329711914,-0.6075000762939453,-1.6587498188018799,0.43000078201293945,-2.8199996948242188,0,-0.10817116086831036,2.4133228895931147,18.924999237060547,3.1176496987512063,19.21500015258789,2.3448212359580123,19.274999618530273,-0.10817116086831036
6957,2009-02-03,19.479999542236328,19.59000015258789,19.020000457763672,19.354999542236328,1261000.0,0.010635534514302991,2.304334365325077,0.20833320087865137,51.86532984607589,45.60168572373714,-0.8123949377886,-0.4971602676246718,-1.5186535788445354,2.5641863100131985,7.794305241407374,0.5699996948242188,-0.18302987020591388,0.5557495117187514,-0.602040040854046,1.713539064291549,-0.02314526456764554,1.1346442880051484,-1.7299330809326143,85.16739949003495,34.407321693016456,0.5788947762863983,2,-0.8599996566772461,-0.6174993515014648,-1.8999998569488525,0.22500085830688477,-2.2549991607666016,1,-0.09034908984806811,-1.7142910223160301,19.274999618530273,2.4133228895931147,18.924999237060547,3.1176496987512063,19.21500015258789,-0.09034908984806811
6958,2009-02-04,19.450000762939453,19.68000030517578,19.2450008392334,19.479999542236328,1311000.0,-0.0015399784395185856,1.0232518940402051,-0.239990234375,60.25370541525331,47.14006105551984,-0.707035637018592,-0.4965581606037297,-1.421505551069469,2.4125496931419264,7.9988412536630635,0.4349994659423828,-0.26249045675930205,0.5282506942749023,-0.6245093699845761,1.6810107585343808,-0.048129337854835086,1.1046307264046398,-1.6245369509326153,78.89912751936221,21.375653984823607,0.5763800321297391,2,-0.8075008392333984,-0.5875005722045898,-1.8700010776519775,0.25499963760375977,-2.0200004577636754,2,-0.15501291407360407,2.304334365325077,19.479999542236328,-1.7142910223160301,19.274999618530273,2.4133228895931147,18.924999237060547,-0.15501291407360407
6959,2009-02-05,20.405000686645508,20.44499969482422,19.280000686645508,19.43000030517578,1912800.0,0.049100251220850266,1.2085322794387505,-32.50133519837233,67.10757674381838,50.08580189542073,-1.506975274398613,-1.4594393342644167,-2.290588125441097,1.278585749169899,8.034148548712134,1.164999008178711,-0.17240098624461808,1.4407505989074707,0.1369128314246666,2.744588366390275,0.7888317151660686,2.0926694826488728,-2.468264685048535,97.84371870353729,35.9404452416022,0.6519188837414026,2,-1.2375011444091797,-1.3800010681152344,-3.1625006198883057,-1.39500093460083,-3.15000152587891,3,-0.19456021010091773,1.0232518940402051,19.450000762939453,2.304334365325077,19.479999542236328,-1.7142910223160301,19.274999618530273,-0.19456021010091773
6960,2009-02-06,20.950000762939453,21.11000061035156,20.20499992370605,20.38500022888184,1978800.0,0.02670914275688463,1.0451987629177202,0.579487500513513,67.50870185733777,53.214142727868605,-1.7850686370921238,-2.018539801797324,-2.7634882704603854,0.5662727416210913,8.313848217106631,0.9050006866455078,-0.10292555968621286,1.929000663757325,0.3914027740354946,3.4665985534791552,1.1602017188964098,2.69779960861824,-2.8126036658843,93.65080085921512,30.65487741852244,0.7687989448609152,2,-1.355000495910648,-1.5925006866455078,-3.5862510204315186,-2.2225003242492676,-3.2350006103515625,4,-0.26539380511395194,1.2085322794387505,20.405000686645508,1.0232518940402051,19.450000762939453,2.304334365325077,19.479999542236328,-0.26539380511395194
6961,2009-02-09,20.46999931335449,20.975000381469727,20.26499938964844,20.864999771118164,871400.0,-0.022911762868958352,1.3089400132738582,-0.6991151936210327,74.80692713123942,56.74993290452688,-1.03885628571037,-1.5598368156738758,-2.2441697955779354,0.8793414662479329,8.608663203133684,0.7100009918212855,0.00035498967771374623,1.41174926757812,-0.23021462006576598,3.053713155222006,0.5907673237561752,2.232731211400065,-2.035341864969695,69.37793060901906,-0.3183553685910283,0.8209819438219433,2,-0.6199989318847621,-1.1124992370605433,-2.8262495994567836,-1.742498874664303,-2.7899990081787074,0,-0.2078651345137401,1.0451987629177202,20.950000762939453,1.2085322794387505,20.405000686645508,1.0232518940402051,19.450000762939453,-0.2078651345137401
6962,2009-02-10,20.290000915527344,21.045000076293945,20.21999931335449,20.334999084472656,1475600.0,-0.00879327815657105,-7.918860960471478,0.11391928303089316,68.8352527566484,59.09774832378492,-0.6838647717489401,-1.3406760276792085,-2.0350007536764707,0.8985274956343048,9.356711194696441,0.8250007629394567,0.17970829443796887,1.1632508277893052,-0.566395788119749,2.8928974436983594,0.2984275198347781,2.0280741357438323,-1.5878091509458727,56.03218254913863,-15.158193842782488,0.8648233079545271,2,-0.4400005340576172,-0.9325008392333984,-2.4450008869171143,-1.5625004768371582,-2.6050014495849574,1,-0.18900940457259785,1.3089400132738582,20.46999931335449,1.0451987629177202,20.950000762939453,1.2085322794387505,20.405000686645508,-0.18900940457259785
6963,2009-02-11,19.88500022888184,20.145000457763672,19.51000022888184,19.915000915527344,2077600.0,-0.01996060465111016,1.5918388795683796,0.6667090539165029,64.56691937775406,61.28126670316618,-0.20476957268282803,-0.9356012193064807,-1.6213754779699023,1.134576693355477,9.797088433514226,0.7800006866455043,0.3722148944850119,0.727750110626225,-1.0341166052586956,2.4896168265111456,-0.15318324731623534,1.6086834685686853,-0.9420275797233586,33.06008565350692,-38.98912219701333,0.8809333579424601,2,-0.03499984741211293,-0.5275001525878942,-1.9087500572204625,-1.157499790191654,-2.5599994659423864,2,-0.13376916353003676,-7.918860960471478,20.290000915527344,1.3089400132738582,20.46999931335449,1.0451987629177202,20.950000762939453,-0.13376916353003676
6964,2009-02-12,20.30500030517578,20.38999938964844,19.44499969482422,19.655000686645508,1516000.0,0.021121451921530143,1.3048835234871896,-21.666158052008416,71.91448850808652,64.44480786170749,-0.5072342386578867,-1.27735729811479,-1.976112021221681,0.5519406873507506,10.461576906238601,0.9449996948242223,0.5221424752175707,1.0565001487731926,-0.7462438883575757,2.859244185903961,0.15512813020781024,1.957872167338575,-1.1453248598979933,51.65165990789756,-24.583326784724427,0.9013720185653838,2,-0.4549999237060547,-0.9475002288818359,-2.1187500953674316,-1.679999828338623,-1.9099998474121094,3,-0.14159073906869935,1.5918388795683796,19.88500022888184,-7.918860960471478,20.290000915527344,1.3089400132738582,20.46999931335449,-0.14159073906869935
6965,2009-02-13,20.625,20.7549991607666,20.06999969482422,20.06999969482422,918200.0,0.015759649840667578,-1.4684651866107636,0.8538471244501697,73.43749890432613,66.69960006005998,-0.626625577324269,-1.5043678361936017,-2.249317833563847,0.07606126188995432,10.520414506625736,0.6849994659423828,0.6180324351447446,1.2684998512268066,-0.5944100625543776,3.131409765007991,0.3370448943362163,2.199954808117397,-1.2702920382148335,73.75000149011576,-7.191700805366153,0.9314549568905913,2,-0.5599994659423828,-1.2674999237060547,-2.1912503242492676,-1.9999995231628418,-2.450000762939453,4,-0.1633939800840437,1.3048835234871896,20.30500030517578,1.5918388795683796,19.88500022888184,-7.918860960471478,20.290000915527344,-0.1633939800840437
6966,2009-02-17,20.06999969482422,20.334999084472656,19.795000076293945,20.104999542236328,1413600.0,-0.02690910570549243,1.1818188824068865,-0.06306275345384563,62.65172416495167,67.89808831771285,0.05923391609742623,-0.9068656903613999,-1.6499454290850792,0.47987245744313256,11.059554004904685,0.8299999237060547,0.734141031907356,0.6569995880126953,-1.2212035379112685,2.535202713936659,-0.2821019749492848,1.5961011509746754,-0.625,39.06249068677647,-38.653309241782864,0.9391015629619817,2,0.10750102996826172,-0.7124996185302734,-1.5387496948242188,-1.4449992179870605,-1.4599990844726598,1,-0.11733929138243337,-1.4684651866107636,20.625,1.3048835234871896,20.30500030517578,1.5918388795683796,19.88500022888184,-0.11733929138243337
6967,2009-02-18,20.2549991607666,20.350000381469727,19.71999931335449,20.2450008392334,1126000.0,0.009217711447703225,5.299986648610537,-0.2856675749318801,59.83935373813558,67.85204924247755,-0.004772768387624637,-0.9553706995856359,-1.7710668820621152,0.14953177410036744,10.818461484146356,0.6300010681152379,0.9008258754714156,0.724249076843261,-1.0467936699866982,2.49529182367322,-0.16127229657171682,1.6097704502582388,-0.6434993743896484,61.83204550848333,-12.597438203586748,0.8855213734149793,2,-0.059998512268066406,-0.8974990844726562,-1.7237491607666016,-1.6299986839294434,-0.9699993133544922,2,-0.12712905269226205,1.1818188824068865,20.06999969482422,-1.4684651866107636,20.625,1.3048835234871896,20.30500030517578,-0.12712905269226205
6968,2009-02-19,19.959999084472656,20.59499931335449,19.700000762939453,20.59499931335449,1815200.0,-0.014564309479970339,1.8188920561211055,-63.510682945440315,57.14284669306355,66.7448570146159,0.4136814520011143,-0.5744410930889572,-1.4323529118115061,0.29448282103185974,10.610791059212165,0.8949985504150355,0.9741405337799627,0.35599908828735494,-1.3548321142134583,2.066830290788168,-0.4994165129630517,1.2114146895377615,1.1500015258789027,39.31294653452084,-31.070305606607015,0.8554156012504067,2,0.3175010681152344,-0.6024990081787109,-1.3587493896484375,-1.334998607635498,-0.7699985504150426,3,-0.11397794202806577,5.299986648610537,20.2549991607666,1.1818188824068865,20.06999969482422,-1.4684651866107636,20.625,-0.11397794202806577
6969,2009-02-20,19.86000061035156,20.01000022888184,19.06999969482422,19.864999771118164,2478200.0,-0.005009943823037988,5.372883328484014,0.007872691282974974,59.30350048926832,65.83316797371928,0.478568233849078,-0.3792953186992065,-1.295187633718605,0.2505505240065382,10.20722861292965,0.9400005340576207,1.046614105817099,0.18325061798095277,-1.4340939827159715,1.800595218677877,-0.6254216823675094,0.9919229183294149,1.221800003051758,46.884342190904505,-22.06613161581734,0.8086723003484626,2,0.19749927520752308,-0.5025005340576136,-1.1450009346008265,-1.2350001335144007,-1.2100009918212855,4,-0.12764349292571509,1.8188920561211055,19.959999084472656,5.299986648610537,20.2549991607666,1.1818188824068865,20.06999969482422,-0.12764349292571509
6970,2009-02-23,19.145000457763672,19.934999465942386,18.875,19.905000686645508,1622800.0,-0.036002020675427904,1.5853715269297282,152.02556276219642,48.79407030157708,62.94285054820125,1.0176163834583178,0.44474822916685497,-0.5252559792727425,0.8335648705110472,9.220300802260834,1.0599994659423864,1.0621013348616621,-0.5864995956420884,-2.03756490750618,0.8645657162220033,-1.3120322515741343,0.13903306028995743,1.8563281188964815,15.6977072994927,-50.09513084939878,0.725532655932045,2,0.8149995803833008,0.21249961853027344,-0.4100008010864258,-0.5199999809265137,0.024999618530273438,0,-0.03917471831116415,5.372883328484014,19.86000061035156,1.8188920561211055,19.959999084472656,5.299986648610537,20.2549991607666,-0.03917471831116415
6971,2009-02-24,19.905000686645508,19.96999931335449,19.05500030517578,19.145000457763672,1622000.0,0.03969705984382155,1.0561833631580724,-1.0,53.57444325130395,61.247205047607416,0.18890852871000874,-0.1803712283900225,-1.2182653865762418,-0.05518207102877426,8.381719650740203,0.9149990081787074,0.9632315017132456,0.08200063705444194,-1.1423335662046838,1.3063348403135677,-0.530166464575121,0.6941677386840048,0.9687481754150369,59.88378475783883,-3.3154428078579414,0.6121671016295629,2,-0.09000110626220703,-0.5475006103515625,-1.3262510299682617,-1.2800002098083496,-0.6450004577636683,1,-0.08691290579787014,1.5853715269297282,19.145000457763672,5.372883328484014,19.86000061035156,1.8188920561211055,19.959999084472656,-0.08691290579787014
6972,2009-02-25,19.459999084472656,20.01499938964844,19.28499984741211,19.875,1068600.0,-0.02235627163134979,1.1007190295844884,-0.5460536717704958,50.07860314916425,59.637392133319665,0.5629981579268382,0.34077738887677356,-0.7229579323317559,0.28001112136906414,8.041972390466928,0.7299995422363317,0.7987528381980162,-0.4002509117126465,-1.5238332844478109,0.7233314610225179,-0.9620420980802287,0.1615402746549357,1.293824845864254,34.01158825649421,-26.07803307329401,0.5617911863675814,2,0.35500049591064453,-0.10249900817871094,-0.8812494277954102,-0.834998607635498,0.345001220703125,2,-0.043679265884412066,1.0561833631580724,19.905000686645508,1.5853715269297282,19.145000457763672,5.372883328484014,19.86000061035156,-0.043679265884412066
6973,2009-02-26,17.81999969482422,19.770000457763672,17.780000686645508,19.655000686645508,4793400.0,-0.08427540939387868,-1.0783298190956074,4.421679382296167,31.65364823401717,55.16396543620085,2.100123128983565,1.9670336479975106,0.939978605744443,1.8037820727995921,8.856914914570691,1.989999771118164,0.5807888222249069,-1.9675003051757827,-3.3973202756825636,-0.5376803346690018,-2.682410290429175,-1.2525903199223904,2.821094799692478,1.7896658340324076,-51.31328180321028,0.714909985253391,2,1.447500228881836,1.5375003814697266,0.7587499618530273,0.8050007820129395,1.5650005340576207,3,0.08221100884829968,1.1007190295844884,19.459999084472656,1.0561833631580724,19.905000686645508,1.5853715269297282,19.145000457763672,0.08221100884829968
6974,2009-02-27,18.415000915527344,19.875,18.25,18.84000015258789,6282600.0,0.033389519129786605,-3.3046296717343964,0.2316070884728642,32.13531070287195,50.57483341381706,1.3508923462442262,1.3797668552201188,0.4151152661847064,1.1040932879304535,9.662994494150276,2.0550003051757812,0.4238220792260847,-1.3324991226196303,-2.8704285013220883,0.2054302560828276,-2.1014638119708593,-0.5635344332684014,1.9972060743596565,28.411659838041643,-18.75416040659786,0.7689646893512295,2,0.7724990844726562,0.9424991607666016,0.12624883651733398,-0.34000062942504883,0.4849987030029297,4,0.042085233776817166,-1.0783298190956074,17.81999969482422,1.1007190295844884,19.459999084472656,1.0561833631580724,19.905000686645508,0.042085233776817166
6975,2009-03-02,16.829999923706055,18.2450008392334,16.770000457763672,17.844999313354492,3015800.0,-0.08607118723979168,-1.599123458574343,2.388238145245981,27.80488383550096,46.70296226610031,2.6160685290958376,2.9510712890983584,2.022172781536135,2.5942458143581177,10.539741926708688,1.6450004577636719,0.26516174921387403,-2.812750148773194,-4.804875457648322,-0.8206248398980662,-3.808812803210756,-1.816687494335632,3.371630561921627,1.8489826099121012,-40.7512283305164,0.9960626544375633,3,1.8524999618530273,2.1100006103515625,1.6599998474121094,1.2450003623962402,2.2499999999999964,0,0.10814020814466208,-3.3046296717343964,18.415000915527344,-1.0783298190956074,17.81999969482422,1.1007190295844884,19.459999084472656,0.10814020814466208
6976,2009-03-03,17.190000534057614,17.594999313354492,16.565000534057614,16.975000381469727,2064000.0,0.021390410694207773,1.0097582034782742,-0.21182293780723954,31.503584243667078,43.55454343338158,2.016650199600189,2.5580092301349,1.6986992052792296,2.1563346778265178,12.039430223151507,1.0299987792968786,0.01838709156949392,-2.3484995841980023,-4.62025078733226,-0.07674838106374438,-3.4843751857651313,-1.2126239826308733,2.6849994659423864,18.11594803827742,-21.843975355735186,1.1358756015671287,3,1.3899993896484375,1.6475000381469727,1.2987494468689,0.8849997520446813,1.1000003814697301,1,0.11518321586514602,-1.599123458574343,16.829999923706055,-3.3046296717343964,18.415000915527344,-1.0783298190956074,17.81999969482422,0.11518321586514602
6977,2009-03-04,17.719999313354492,18.084999084472656,16.969999313354492,17.319999694824222,1730800.0,0.030831807029140013,-1.0272716080850746,1.8604620216107024,37.27218904390375,41.34669258347494,1.217253220186599,1.9915002967446824,1.1753879901371427,1.5645279063363482,13.378695601717814,1.114999771118164,-0.2805134684146644,-1.7305007934570327,-4.143740462764775,0.6827388758507098,-2.937120628110904,-0.5238809588031614,1.7578007507324216,34.89422856955175,-5.693165498312645,1.206619834653871,3,0.5700006484985352,1.117501258850094,0.8650002479553223,0.35500097274780273,1.730001449584961,2,0.08690750424390492,1.0097582034782742,17.190000534057614,-1.599123458574343,16.829999923706055,-3.3046296717343964,18.415000915527344,0.08690750424390492
6978,2009-03-05,16.434999465942386,17.479999542236328,16.350000381469727,17.479999542236328,1448400.0,-0.07251692422153078,1.162677661755016,-2.6125026822115873,29.34898349726285,38.018412917696566,2.1787687943518463,3.203276053678401,2.454860505521939,2.7964654099607564,14.9973944788312,1.3699989318847656,-0.5185282694747002,-2.864750576019283,-5.629240794825822,-0.1002603572127434,-4.246995685422551,-1.482505466616015,2.693264654541011,2.411321806272979,-35.25731706110027,1.3822451094032697,3,1.7475004196166957,2.295001029968258,2.0750002861022914,1.6400008201599086,3.2800006866455043,3,0.20505025547563394,-1.0272716080850746,17.719999313354492,1.0097582034782742,17.190000534057614,-1.599123458574343,16.829999923706055,0.20505025547563394
6979,2009-03-06,16.434999465942386,16.854999542236328,16.09000015258789,16.559999465942386,1252600.0,0.0,1.1398579759167489,0.11961721614730246,26.85082870599375,35.58027496263175,1.8347877411226854,3.0468155563372754,2.468723139389496,2.75955003841187,15.819691972716775,0.7649993896484375,-0.7714200254375925,-2.666250514984128,-5.65741648013184,0.3249154501635836,-4.161833497557982,-1.170667532410274,2.3043077310790956,16.009243778549536,-16.389154295267236,1.495582982573855,3,1.6175003051757777,2.16500091552734,2.121250152587887,1.6400008201599086,4.3450012207031214,4,0.1794950324794733,1.162677661755016,16.434999465942386,-1.0272716080850746,17.719999313354492,1.0097582034782742,17.190000534057614,0.1794950324794733
6980,2009-03-09,15.390000343322756,16.325000762939453,15.21500015258789,16.325000762939453,2362200.0,-0.06358376371019314,1.374331790795568,7.4800033569335795,25.471701413967125,32.45774809181654,2.560376090629566,3.851378183863231,3.522658890206719,3.7184702573156034,16.187581672611927,1.2199993133544957,-1.0399071255928511,-3.4332496166229216,-6.719854484002331,-0.1466447492435119,-5.0765520503126265,-1.7899471829332168,2.92541772658935,6.097569890729546,-24.406227131595415,1.6433024336897046,3,2.2249994277954084,2.772500038146971,3.1662492752075178,2.6849999427795392,5.204998970031733,0,0.22807012325574094,1.1398579759167489,16.434999465942386,1.162677661755016,16.434999465942386,-1.0272716080850746,17.719999313354492,0.22807012325574094
6981,2009-03-10,16.21500015258789,16.344999313354492,15.539999961853027,15.5649995803833,1299200.0,0.05360622422747885,-1.2999987738469734,-0.6951874657671886,30.157176389647688,30.24425622964804,1.2928627564626538,2.8366990126144067,2.704922085683833,2.8133108815371735,16.56523009471177,0.9549989700317365,-1.320823165195936,-2.3954998493194566,-5.782606909133907,0.991607210494994,-4.08905337922668,-0.7019463194122331,1.5423426922058567,34.84321854235977,7.959277525243085,1.693553529907225,3,1.3299999237060547,1.947500228881836,2.341249465942383,1.8524994850158691,4.729999542236328,1,0.17668823584074467,1.374331790795568,15.390000343322756,1.1398579759167489,16.434999465942386,1.162677661755016,16.434999465942386,0.17668823584074467
6982,2009-03-11,16.454999923706055,16.649999618530273,16.03499984741211,16.315000534057614,2034600.0,0.014801095828535171,1.3207591984798757,0.2153834867769559,32.69136216905382,30.35955777798544,0.6501469205692487,2.4186656188838924,2.470449371724328,2.5077045902474033,16.734843881938612,0.6149997711181641,-1.500104298161812,-1.963750028610228,-5.384566897890533,1.457066840670075,-3.6741584632503788,-0.2533415939700774,0.8447212364906385,54.74614151267524,28.21848197574124,1.7104084346401518,3,1.0900001525878906,1.7075004577636719,2.1887497901916504,1.434999942779541,4.549999237060547,2,0.1115163172488185,-1.2999987738469734,16.21500015258789,1.374331790795568,15.390000343322756,1.1398579759167489,16.434999465942386,0.1115163172488185
6983,2009-03-12,17.225000381469727,17.395000457763672,16.15999984741211,16.344999313354492,1343000.0,0.04679431548670898,1.024589138754784,6.285749318800931,37.795276773109485,30.98844289690072,-0.23817688737448606,1.5169412786278755,1.7153597862479906,1.6853296972423237,17.61538818895172,1.2350006103515625,-1.7759285942184455,-1.0607495784759529,-4.448212888277073,2.3267137313251673,-2.754481233376513,0.6329820764246072,-2.010000228881836,92.20183245431987,65.4298541172547,1.6937316549005603,3,-0.49499988555908203,0.9375,1.516249656677246,0.5924992561340332,2.83499908447266,3,0.12917273336396162,1.3207591984798757,16.454999923706055,-1.2999987738469734,16.21500015258789,1.374331790795568,15.390000343322756,0.12917273336396162
6984,2009-03-13,17.430000305175778,17.53499984741211,17.004999160766598,17.174999237060547,1150200.0,0.011901301548102428,1.279572097754677,0.2897735893223245,41.66261614007964,32.5281909307428,-0.6678213642714006,1.1441722692136551,1.5092622899611037,1.4363597641155401,18.2028529388581,0.5300006866455114,-2.014131815050149,-0.711999654769901,-3.9805891050038653,2.5565897954640633,-2.346294379886885,0.9222950703470829,-2.1714001464843715,95.47415706689189,64.52120824949137,1.6342947251169826,3,-0.7800006866455043,0.7325000762939489,1.3224997520446813,0.38749933242798207,3.170000076293949,4,0.13109580076906768,1.024589138754784,17.225000381469727,1.3207591984798757,16.454999923706055,-1.2999987738469734,16.21500015258789,0.13109580076906768
6985,2009-03-16,17.254999160766598,17.770000457763672,17.225000381469727,17.424999237060547,1201000.0,-0.010040226124219509,-3.73917983165402,-0.6666641734109466,36.340202080582486,33.065592912622286,-0.4762801308192621,1.1107026796029764,1.6696652563999201,1.5577038119200672,18.319477720696135,0.5450000762939453,-1.9873041571520602,-0.7185007572174094,-3.7896261007106844,2.352624586275864,-2.254063428964045,0.8170619145292264,-1.9053430145263643,76.9057765708358,47.562947524608006,1.5355626717466369,3,-0.6049995422363246,0.9075012207031286,1.8412504196167028,0.617500782012943,3.795000076293949,0,0.20428871036365215,1.279572097754677,17.430000305175778,1.024589138754784,17.225000381469727,1.3207591984798757,16.454999923706055,0.20428871036365215
6986,2009-03-17,17.71500015258789,17.725000381469727,17.059999465942386,17.235000610351562,921600.0,0.026658998214686536,1.6600036621093608,-2.823525451873069,41.01905011898594,33.48191080985364,-0.9543370212037168,0.49036620903849126,1.1912449395125257,1.046734717147345,18.893720832856324,0.6650009155273402,-2.003610467957291,-0.14074978828430318,-3.049730848112784,2.7682312715441775,-1.5952403181985453,1.313740741629939,-2.2201233476562514,96.82995470735676,65.26547305655845,1.4544905299142405,3,-1.2224998474121094,0.41499996185302734,1.7612500190734863,0.49000024795532227,3.0699996948242188,1,0.16257404097994743,-3.73917983165402,17.254999160766598,1.279572097754677,17.430000305175778,1.024589138754784,17.225000381469727,0.16257404097994743
6987,2009-03-18,17.68000030517578,18.030000686645508,17.450000762939453,17.489999771118164,1366400.0,-0.0019757181547072067,-3.296318797374909,0.3958348234508738,49.13687209502779,35.680565098494185,-1.034384271710394,0.3399940489704534,1.2026868672650188,1.0393862683393031,19.46855692257462,0.5799999237060547,-1.833813498616422,-0.04699969291687012,-2.727858608326077,2.633859222492335,-1.3874291506214718,1.2934297647877315,-2.04861608107422,81.28341046022159,44.05435973754859,1.3404294577046028,3,-1.057499885559082,0.4499998092651367,1.9237499237060547,0.7375001907348633,3.95999908447266,2,0.18467190799157485,1.6600036621093608,17.71500015258789,-3.73917983165402,17.254999160766598,1.279572097754677,17.430000305175778,0.18467190799157485
6988,2009-03-19,17.684999465942386,17.84000015258789,17.5,17.774999618530273,1224400.0,0.0002827579570312544,2.0908933277847135,-0.47368368217636037,45.14626725300727,37.71339160371791,-0.942542582003508,0.16423941264894282,1.163869588479674,1.0084832997361524,19.786444001358465,0.3400001525878906,-1.7177006489710855,0.07174944877624867,-2.394655113260704,2.5381540108132015,-1.1614528322422295,1.3049517297947268,-1.8617259248373088,66.34139442794559,26.840475741995007,1.2332022810184764,3,-1.0624990463256871,0.30000019073485973,1.9187507629394496,0.8450007438659597,5.355001449584957,3,0.18772970286020318,-3.296318797374909,17.68000030517578,1.6600036621093608,17.71500015258789,-3.73917983165402,17.254999160766598,0.18772970286020318
6989,2009-03-20,17.325000762939453,17.760000228881836,17.084999084472653,17.719999313354492,1191200.0,-0.02035616137259233,1.8421077992426977,4.388865341414999,53.93169962840777,40.87561362754465,-0.49508405079130213,0.34212566914622755,1.4833966052491476,1.3409403623441776,21.16083383397535,0.6750011444091832,-1.7080356750407582,-0.1614992618560791,-2.390913045816653,2.067914522104493,-1.276206153836366,0.9532076301242078,-1.3251890501911419,27.319686959257243,-16.24401138496175,1.114706891980286,3,-0.5400004386901855,0.659998893737793,2.278749465942383,1.3324995040893555,7.0149993896484375,4,0.1578642760497575,2.0908933277847135,17.684999465942386,-3.296318797374909,17.68000030517578,1.6600036621093608,17.71500015258789,0.1578642760497575
6990,2009-03-23,18.395000457763672,18.40999984741211,17.329999923706055,17.614999771118164,1456200.0,0.061760441425959156,1.6666682365019674,-1.9746925294432935,58.60100211401295,44.03603870802968,-1.2225632205028312,-0.8294704668417623,0.3761424087683203,0.2739308386293544,22.567977253637032,1.0849990844726562,-1.4651550189387237,0.9460004329681411,-1.1891924953831499,3.081193361319432,-0.12159603120750262,2.0135968971437848,-2.232773627103583,98.88893441406972,49.95381066957095,1.067596464175645,3,-1.1725006103515625,-0.4100008010864258,1.208749771118164,0.2624998092651367,7.079999923706058,0,0.11986952263300577,1.8421077992426977,17.325000762939453,2.0908933277847135,17.684999465942386,-3.296318797374909,17.68000030517578,0.11986952263300577
6991,2009-03-24,18.174999237060547,18.57999992370605,18.174999237060547,18.23500061035156,903000.0,-0.011959837740056822,-12.499713904253172,-0.07692476983456978,53.39805783753662,46.33678267119444,-0.7770087782784216,-0.7860217327292389,0.5584660051061334,0.49383704198033485,23.93108412914604,0.40500068664550426,-1.1910338500867077,0.8124992847442627,-1.022882353499437,2.6478809229879623,-0.10519153437758888,1.7301901038661143,-1.7879951047252547,72.90966827462256,21.281470000382846,0.9176908191218502,3,-0.8049993515014648,-0.26999950408935547,1.5362510681152344,0.4825010299682617,7.025001525878903,1,0.15818432575983832,1.6666682365019674,18.395000457763672,1.8421077992426977,17.325000762939453,2.0908933277847135,17.684999465942386,0.15818432575983832
6992,2009-03-25,18.61000061035156,19.13500022888184,18.1299991607666,18.36000061035156,1508800.0,0.023934051804745282,-1.8309773644310867,-4.16657130141801,68.60565175508663,49.7601576691919,-0.9769086382385126,-1.3575713061800556,0.11601646674161259,0.05312597941867736,25.149928448848485,1.005001068115238,-0.7728811522844588,1.290000581741328,-0.37205919060910375,2.95206035409176,0.45897069556611214,2.121030467916544,-1.9598369830517761,74.3902768073046,15.853369952446869,0.8310298861752159,3,-0.5400009155273402,-0.7050008773803675,1.157499790191654,0.047499656677249646,5.8999996185302805,2,0.11687260428410395,-12.499713904253172,18.174999237060547,1.6666682365019674,18.395000457763672,1.8421077992426977,17.325000762939453,0.11687260428410395
6993,2009-03-26,19.28499984741211,19.34499931335449,18.549999237060547,18.73500061035156,1303800.0,0.03627077995285455,1.373141041699894,2.1999969482422017,71.85582961176092,53.114959166045374,-1.4851460516460158,-2.0207962434578057,-0.5701853975455862,-0.6461496800901863,24.967604590702482,0.7950000762939418,-0.40996262608695133,1.8917498111724846,0.02089207870212917,3.76260754364284,0.9563209449373069,2.8271786774076624,-2.2869590958908397,97.34515664310067,32.047877739944,0.935428866235178,3,-1.0825004577636719,-1.380000114440918,0.49125051498413086,-0.6274995803833008,5.569999694824219,3,0.12211561114180425,-1.8309773644310867,18.61000061035156,-12.499713904253172,18.174999237060547,1.6666682365019674,18.395000457763672,0.12211561114180425
6994,2009-03-27,19.190000534057614,19.434999465942386,18.88999938964844,19.09000015258789,1244600.0,-0.004926072808200899,-1.179991989166332,0.18181912761219665,84.11130833314347,58.42285986077437,-1.24518002957047,-1.9655328223419026,-0.46209443591112986,-0.5859656350583826,24.962346385766494,0.5450000762939453,-0.07394289777107588,1.7580005168914745,-0.23037741941648449,3.7463784531994335,0.7638115487374968,2.7521894850454522,-1.8164464126430282,88.36109334140339,14.93204364201246,0.9941889681539794,3,-0.9425010681152273,-1.5750007629394496,0.6274995803833043,-0.532500267028805,6.194999694824226,4,0.20062533998562992,1.373141041699894,19.28499984741211,-1.8309773644310867,18.61000061035156,-12.499713904253172,18.174999237060547,0.20062533998562992
6995,2009-03-30,18.649999618530273,18.95499992370605,18.36000061035156,18.71999931335449,1591400.0,-0.028139702996306304,1.203697424377316,-0.6999942779759187,73.03688417651826,61.98039697827796,-0.5436601691731227,-1.351482209952799,0.08547674064583788,-0.0931352907280214,23.62181574654785,0.8299999237060547,0.15813311454354917,1.1269996166229248,-0.9113341381628999,3.1653333714087495,0.10783273923001246,2.146166494015837,-0.9053853351006822,39.846769054481356,-36.874256606716955,1.0191668773929121,3,-0.3900003433227539,-1.0349998474121094,1.0575003623962402,0.007500648498535156,6.420000076293945,0,0.3050938686563909,-1.179991989166332,19.190000534057614,1.373141041699894,19.28499984741211,-1.8309773644310867,18.61000061035156,0.3050938686563909
6996,2009-03-31,19.170000076293945,19.45499992370605,18.80500030517578,18.80500030517578,1538600.0,0.02788206264878479,-2.5616439787839798,-5.2143051771119815,74.39352166664835,64.78669137512469,-0.933758754455944,-1.8082503222443123,-0.43606794777364044,-0.6425926238815904,22.12533636020857,0.8050003051757777,0.3453720005012748,1.5480000972747803,-0.6109968455377057,3.706997040087268,0.4685016258685373,2.6274985686810233,-1.1211164600120505,78.49058993899388,-0.9683841428547026,1.0794984714062437,3,-0.9000005722045934,-1.5550003051757812,0.48874998092651367,-0.5124998092651367,6.479999542236328,1,0.32889933646754077,1.203697424377316,18.649999618530273,-1.179991989166332,19.190000534057614,1.373141041699894,19.28499984741211,0.32889933646754077
6997,2009-04-01,19.26000022888184,19.38500022888184,18.604999542236328,18.854999542236328,2116000.0,0.004694843621789513,1.3816789891936287,1.1095916181119947,70.8290579068449,67.64033478110666,-0.8672689992475711,-1.8729911658756215,-0.4930708926142273,-0.7500894933230065,21.155968151120856,0.7800006866455114,0.6228070986327765,1.5610002040863087,-0.7191605868104354,3.8411609949830527,0.42091980863793665,2.7010805995346807,-0.929893351115112,82.19179752480055,4.165233865642847,1.140080395448372,4,-0.9900007247924876,-1.6450004577636754,0.32624959945678356,-0.6024999618530309,6.299999237060547,2,0.3084112390170237,-2.5616439787839798,19.170000076293945,1.203697424377316,18.649999618530273,-1.179991989166332,19.190000534057614,0.3084112390170237
6998,2009-04-02,19.80500030517578,20.15999984741211,19.479999542236328,19.63500022888184,1743200.0,0.0282969922023506,-1.8333260483431946,0.4197525631425392,72.72726277156434,69.72873068590182,-1.206833447989748,-2.2689019889864035,-1.0172420841221168,-1.3146244281143282,19.960796431985887,0.8999996185302699,0.8410909394391197,1.937500238418579,-0.44513772197597845,4.320138198813137,0.7461812582212985,3.1288192186158597,-1.249914818221189,80.2777948497327,4.274069349704959,1.1913189801972788,4,-1.0600004196166992,-2.1175003051757812,-0.2187504768371582,-1.1475000381469727,6.295000076293949,3,0.23756626363072897,1.3816789891936287,19.26000022888184,-2.5616439787839798,19.170000076293945,1.203697424377316,18.649999618530273,0.23756626363072897
6999,2009-04-03,19.38500022888184,20.200000762939453,19.25,19.86000061035156,1639200.0,-0.02120676949367073,-1.5503347457084704,-2.7941186370317346,69.46984088461907,70.9363794381914,-0.518408797986968,-1.7039246569770263,-0.5779626963223699,-0.919913401141887,18.419055449480716,0.9500007629394531,0.9671362090907252,1.3700001239776647,-1.0044782512996733,3.7444784992550026,0.18276093633899748,2.557239311616332,-0.7800006866455114,55.70649638744081,-19.34938161466755,1.1872391876386685,4,-0.22000026702881215,-1.6774997711181676,-0.07250022888183949,-0.7274999618530309,6.409999847412106,4,0.28217690218051694,-1.8333260483431946,19.80500030517578,1.3816789891936287,19.26000022888184,-2.5616439787839798,19.170000076293945,0.28217690218051694
7000,2009-04-06,18.899999618530273,19.51000022888184,18.70499992370605,19.19499969482422,1298600.0,-0.025019376044626562,-1.3503676869829584,0.6210522934343182,60.78252306607199,71.75687557469533,0.05113680854320535,-0.9934137468666293,-0.0674765175705545,-0.4578500014221305,16.009502287908717,0.8050003051757884,1.1307980483393791,0.709499549865722,-1.3454199148054649,2.7644190145369087,-0.31796018246987146,1.7369592822013153,1.3000011444091797,18.49528843394241,-51.583631921473156,1.0274597323355938,4,0.2650003433227539,-1.1924991607666016,0.3725004196166992,-0.24249935150146484,6.39000129699707,0,0.34312173234085286,-1.5503347457084704,19.38500022888184,-1.8333260483431946,19.80500030517578,1.3816789891936287,19.26000022888184,0.34312173234085286
7001,2009-04-07,19.07999992370605,19.225000381469727,18.3799991607666,18.7450008392334,1821400.0,0.009523825862900903,1.70400390625,-1.1355898231661858,62.41134128174472,71.0686188554351,0.014540179373479845,-0.9989889474125704,-0.22018017508032273,-0.6622091088593471,13.59540314581549,0.845001220703125,1.2649584834452057,0.7462498664855914,-1.1195642168303763,2.612063949801559,-0.18665717517239244,1.6791569081435753,1.120000839233402,38.46154652302159,-28.952546986934827,0.9329070416579834,4,0.20000076293945668,-1.3724994659423793,-0.2687497138977015,-0.42249965667724254,6.2350006103515625,1,0.3139412890497897,-1.3503676869829584,18.899999618530273,-1.5503347457084704,19.38500022888184,-1.8333260483431946,19.80500030517578,0.3139412890497897
7002,2009-04-08,18.290000915527344,19.200000762939453,17.395000457763672,19.1200008392334,2793000.0,-0.04140456034264284,2.6464661060216357,-2.4776184836821873,54.70818164842982,69.1633246372872,0.8430269518814555,-0.06795147062148743,0.5678661711838622,0.10976701228085162,11.832205360467906,1.8050003051757812,1.265201802176108,-0.13549919128417898,-1.7796176343440138,1.5086192517756558,-0.9575584128140981,0.6865600302457402,1.8371997833251967,31.907321226034046,-34.170108184720604,0.8220592215299177,4,0.5074996948242188,-0.5825004577636719,0.41874933242797496,0.5249996185302734,6.304998397827145,2,0.40240559511151464,1.70400390625,19.07999992370605,-1.3503676869829584,18.899999618530273,-1.5503347457084704,19.38500022888184,0.40240559511151464
7003,2009-04-09,19.450000762939453,19.475000381469727,18.75,18.75,3870600.0,0.06342262380245844,-1.071427403665375,-0.8433744907033981,64.7058776942446,67.00716567740955,-0.3253166491329047,-1.1096030024826824,-0.5987005168248949,-1.0832490084217312,10.865641192024789,1.1849994659423828,1.3627302445563245,0.9132506370544426,-0.6894258466557446,2.51592712076463,0.11191239519935081,1.7145888789095345,0.5132679214477562,73.26203499457374,2.1877442704791576,0.8013382418550934,4,-0.6525001525878906,-1.7425003051757812,-0.8862504959106445,-0.6125001907348668,5.849998474121097,3,0.3141387384747607,2.6464661060216357,18.290000915527344,1.70400390625,19.07999992370605,-1.3503676869829584,18.899999618530273,0.3141387384747607
7004,2009-04-13,19.71500015258789,19.725000381469727,19.325000762939453,19.405000686645508,1673600.0,0.013624646748259917,1.4242406727740369,0.4428558972430668,60.28036827860354,65.5897750220857,-0.5677144428721661,-1.2591984292373724,-0.8653885669880061,-1.3586628178253548,9.922868838569707,0.39999961853027344,1.334936629956971,1.064000034332274,-0.5322477583286407,2.6602478269931886,0.2658761380018184,1.8621239306627295,0.09417243820190535,99.5708056133354,30.692378572265838,0.798123896330457,4,-0.9174995422363281,-2.0074996948242188,-1.2587499618530273,-0.9849996566772461,6.469999313354496,0,0.32386508645518375,-1.071427403665375,19.450000762939453,2.6464661060216357,18.290000915527344,1.70400390625,19.07999992370605,0.32386508645518375
7005,2009-04-14,20.780000686645508,21.200000762939453,19.59499931335449,19.709999084472656,2054800.0,0.05401980856276167,-1.4692308256611444,3.4516240178675806,67.92843072623896,64.87143158426244,-1.4514340005309947,-2.1571736821118037,-1.9103881521946633,-2.432221859399874,9.283194411078103,1.6050014495849645,1.2420861298128933,1.952750492095948,0.23194429896545898,3.673556685226437,1.0923473955307053,2.8131535886611907,-3.385000228881836,88.96189112724547,19.74269733383433,0.8604030965652437,4,-1.4825000762939453,-2.572500228881836,-2.4537506103515625,-2.1800003051757812,7.864999771118164,1,0.24133778748483792,1.4242406727740369,19.71500015258789,-1.071427403665375,19.450000762939453,2.6464661060216357,18.290000915527344,0.24133778748483792
7006,2009-04-15,20.59499931335449,21.0,19.834999084472656,20.725000381469727,2249400.0,-0.00890285693830184,2.426471743203671,-0.12149614341814521,64.14824188167046,64.12911869257638,-1.1656161690600761,-1.8396679190987122,-1.7184064706183513,-2.259336721462361,8.461476405311211,1.1650009155273438,1.091657034369895,1.6237491607665966,-0.18492545230715507,3.4324237738403482,0.719411854229719,2.528086467303474,-3.1238988494873006,84.09983177236526,14.893020902712394,0.9043373065368763,4,-1.2974987030029261,-2.2249989509582484,-2.7062492370605433,-2.432498931884762,6.364999771118168,2,0.22796803878155303,-1.4692308256611444,20.780000686645508,1.4242406727740369,19.71500015258789,-1.071427403665375,19.450000762939453,0.22796803878155303
7007,2009-04-16,20.94499969482422,21.100000381469727,20.524999618530273,20.799999237060547,1458600.0,0.016994435209462644,1.5274657097823536,-1.115378972387657,62.4065713125747,62.982375197133095,-1.3985343643694605,-2.0369568836574032,-2.0638243613210037,-2.5959895895545557,8.025988292779362,0.5750007629394531,1.0775003270922028,1.8104995727539048,-0.09428903837769198,3.7152881838855016,0.8581052671881082,2.7628938783197015,-3.399321224975587,89.59179637930846,22.955182798004884,0.9523943055657977,4,-1.6474990844726562,-2.3274993896484375,-3.091249465942383,-2.782499313354492,6.104999542236332,3,0.20864172370044387,2.426471743203671,20.59499931335449,-1.4692308256611444,20.780000686645508,1.4242406727740369,19.71500015258789,0.20864172370044387
7008,2009-04-17,21.0049991607666,21.2450008392334,20.700000762939453,20.924999237060547,931600.0,0.0028646200437620895,-1.0566161996034131,0.5517218699850044,63.636348003432396,62.334209321445684,-1.4197108736853394,-1.9346688152009683,-2.11748255814722,-2.60966399634626,7.614057040528757,0.5450000762939453,1.0143488602728077,1.7044990539550788,-0.2465135282253783,3.655511636135536,0.728992762864852,2.6800053450453056,-3.386234245056155,87.49991307656315,22.635941628389716,0.9755062910902284,4,-1.6849985122680664,-2.3024988174438477,-3.1512489318847656,-2.842498779296875,6.740001678466797,4,0.17091170178636972,1.5274657097823536,20.94499969482422,2.426471743203671,20.59499931335449,-1.4692308256611444,20.780000686645508,0.17091170178636972
7009,2009-04-20,20.059999465942386,20.959999084472656,19.774999618530273,20.729999542236328,1116200.0,-0.044989275533478645,1.0973457451746575,-8.375008940705198,59.985832670984614,62.24568816643598,-0.41224528747912714,-0.8161062455460559,-1.2077790421822563,-1.620250448762775,6.418369100583524,1.2299995422363281,0.9663238234707485,0.6227494239807179,-1.1172365819391317,2.3627354299005674,-0.24724357897920868,1.4927424269406444,-2.2961851132910205,28.18180136774147,-38.200652769848816,0.8699930029599253,4,-0.7399988174438512,-0.9349994659423864,-2.613749027252201,-1.8974990844726598,7.670000076293942,0,0.26121634649166214,-1.0566161996034131,21.0049991607666,1.5274657097823536,20.94499969482422,2.426471743203671,20.59499931335449,0.26121634649166214
7010,2009-04-21,20.600000381469727,21.100000381469727,20.09000015258789,20.104999542236328,2639600.0,0.026919288629301708,-2.847622715267156,-0.738807138607298,60.09886959988795,61.9887468684519,-0.7663291723444416,-1.2463448838434203,-1.7950986789565704,-2.1231042003493066,6.062119237606521,1.0400009155273402,0.8689644630230511,1.0525003433227553,-0.688852524685533,2.7938532113310437,0.18182390931861292,1.9231767773268977,-2.69693856935508,56.12245427557142,-8.367840827353113,0.8706764340041434,4,-1.2799997329711914,-1.447500228881836,-3.1937503814697266,-2.4375,6.629999160766602,1,0.27111645539077367,1.0973457451746575,20.059999465942386,-1.0566161996034131,21.0049991607666,1.5274657097823536,20.94499969482422,0.27111645539077367
7011,2009-04-22,21.049999237060547,21.44499969482422,20.48500061035156,20.489999771118164,1366600.0,0.021844604235813803,-2.3684309152297063,1.131310134361887,62.02956236350216,62.80223361457104,-1.0141444450829802,-1.5493482362403732,-2.2726885904442184,-2.5471728283340127,6.01722288650357,0.9599990844726598,0.8297722071459681,1.358749198913575,-0.38021212117477177,3.0977105190019216,0.4892685388693998,2.22822985895775,-3.013259863861151,76.34727905879774,13.51380940698661,0.8694806600441735,4,-0.9524993896484375,-1.797499656677246,-3.643749237060547,-2.8874988555908203,6.415000915527344,2,0.36080767201793496,-2.847622715267156,20.600000381469727,1.0973457451746575,20.059999465942386,-1.0566161996034131,21.0049991607666,0.36080767201793496
7012,2009-04-23,20.78499984741211,21.09000015258789,20.4950008392334,21.075000762939453,1413800.0,-0.012589045095159901,2.7187492549412298,-0.5178592715964864,56.843572368165184,61.928644133895546,-0.4000835776717828,-1.1731991668575716,-2.0331256664088997,-2.261911880618129,6.415299710815181,0.5949993133544922,0.8866311494191237,0.9849998474121087,-0.7412429836930947,2.711242678517312,0.12187843185950697,1.8481212629647104,-2.5437648549152243,60.479052858681456,-0.14172039578008366,0.8631214155526015,4,-0.39999961853027344,-1.5200004577636719,-3.4737496376037598,-2.622499465942383,7.405000686645504,3,0.2970892125279174,-2.3684309152297063,21.049999237060547,-2.847622715267156,20.600000381469727,1.0973457451746575,20.059999465942386,0.2970892125279174
7013,2009-04-24,21.63999938964844,21.920000076293945,20.7549991607666,20.96500015258789,2600800.0,0.04113541248559516,-1.1278531813494608,-2.3275762279340313,64.84528877311138,62.435857522174196,-1.0189121923271003,-1.9423048810489298,-2.891094569514536,-3.099615634323044,6.877369175998203,1.1650009155273438,0.9494951128685791,1.7222494125366232,-0.16943123461118148,3.613930059684428,0.7764090889627226,2.668089736110524,-3.2065385150119177,86.94635772071459,24.642157357961565,0.9458403235739021,4,-0.8824996948242223,-2.1374998092651403,-4.2637491226196325,-3.4774990081787145,6.360000610351559,4,0.25,2.7187492549412298,20.78499984741211,-2.3684309152297063,21.049999237060547,-2.847622715267156,20.600000381469727,0.25
7014,2009-04-27,23.040000915527344,23.15500068664551,21.399999618530273,21.625,3893600.0,0.0646950815788192,1.1337393066760613,2.096300022040487,74.32433129053538,63.14651314042935,-2.1206733975030865,-3.2033211482017485,-4.291398467324942,-4.44845739678739,7.598789589953784,1.755001068115238,1.1759686737324806,2.929750919342041,0.6138847764975282,5.245617062186554,1.7718178479197846,4.0876839907642974,-4.3276169047582265,96.2479689696522,27.228968813659208,1.1579330714222558,4,-1.5750007629394531,-2.9200010299682617,-5.736250877380371,-4.877500534057617,4.069999694824215,0,0.20421005801849668,-1.1278531813494608,21.63999938964844,2.7187492549412298,20.78499984741211,-2.3684309152297063,21.049999237060547,0.20421005801849668
7015,2009-04-28,24.34000015258789,24.97500038146973,23.104999542236328,24.17499923706055,5338000.0,0.056423575755348176,1.606270452473163,0.11660834541993742,77.31049162658036,64.60898533430823,-3.1989885300140912,-4.274330214813926,-5.586916330770201,-5.700874065524815,8.969080173348447,1.9349994659423864,1.2785541967797869,3.9452501296997085,1.0573435531293818,6.833156706270035,2.501296841414547,5.38920341798487,-5.183354474231134,85.85745520597874,12.437235534622204,1.4439532882851631,4,-1.9650001525878906,-3.1875,-6.955000162124634,-6.177499771118164,2.610000610351559,1,0.13927688448629705,1.1337393066760613,23.040000915527344,-1.1278531813494608,21.63999938964844,2.7187492549412298,20.78499984741211,0.13927688448629705
7016,2009-04-29,25.47500038146973,25.72500038146973,24.22500038146973,24.57500076293945,2773000.0,0.04663106909476178,1.1428577267395257,5.454512877421902,86.01503353969666,67.23214780398845,-3.988384870018006,-5.178247997626439,-6.6862619319488665,-6.779691819326246,10.360401281770407,1.5,1.4629415848719702,4.7650003433227575,1.1540141620023512,8.375986524643164,2.9595072526625543,6.570493433982961,-5.620152138739417,95.21988485885984,15.864958669044924,1.8054930906602025,4,-2.72500038146973,-3.914999961853031,-7.871250629425052,-7.3125000000000036,1.8050003051757812,2,0.0688910357011483,1.606270452473163,24.34000015258789,1.1337393066760613,23.040000915527344,-1.1278531813494608,21.63999938964844,0.0688910357011483
7017,2009-04-30,25.20000076293945,26.0049991607666,25.0049991607666,25.76000022888184,2228000.0,-0.01079488182187871,-1.1052572403754455,-0.6222218925568896,81.62816228536028,69.23123827975822,-3.404342728123215,-4.675117072926536,-6.384032082309947,-6.441395209995257,12.110917907115729,1.0,1.5026668987028415,4.193000698089595,0.13474783438086746,8.251253561798322,2.163874266235233,6.2221271299439564,-4.523331220785618,84.66669718424473,4.353474679931537,2.029126431854363,4,-2.310001373291012,-3.500000953674313,-7.562500953674313,-7.037500381469723,2.2599983215332067,3,0.08988092543947368,1.1428577267395257,25.47500038146973,1.606270452473163,24.34000015258789,1.1337393066760613,23.040000915527344,0.08988092543947368
7018,2009-05-01,24.51000022888184,25.165000915527344,24.375,25.165000915527344,2468200.0,-0.02738097274474549,1.4122140072042375,1.1696451987561138,75.19705424426608,70.92137401012282,-2.419285995074169,-3.809891780647721,-5.664747566073,-5.70040899578639,12.872816892768357,0.8250007629394496,1.594610874916139,3.267750167846682,-1.0352251299871327,7.570725465680496,1.1162625189297728,5.419237816763591,-2.9807979477499664,67.53530769823388,-9.914744355706205,2.1514876489169077,5,-1.4625005722045934,-2.8100004196167028,-6.522500514984134,-6.347499847412113,2.9899997711181605,4,0.15014280990660178,-1.1052572403754455,25.20000076293945,1.1428577267395257,25.47500038146973,1.606270452473163,24.34000015258789,0.15014280990660178
7019,2009-05-04,24.854999542236328,24.854999542236328,23.34499931335449,23.979999542236328,3189200.0,0.014075859246543532,2.451429094587062,-1.3358764621777603,73.1665652088769,72.37334018889938,-2.2491027048083048,-3.925334765516034,-5.972626459890414,-5.99501244724614,13.587838352113188,1.5100002288818395,1.707126388630698,3.339249515533446,-1.1576645191042871,7.836163550171179,1.0907924982145794,5.587706532852312,-2.609669760362898,60.34483552404411,-15.00260034815377,2.248457017318867,5,-1.609999656677246,-3.1549997329711914,-6.801249980926514,-6.692499160766602,2.065000534057617,0,0.12653391734807085,1.4122140072042375,24.51000022888184,-1.1052572403754455,25.20000076293945,1.1428577267395257,25.47500038146973,0.12653391734807085
7020,2009-05-05,25.38500022888184,25.45000076293945,24.729999542236328,24.864999771118164,1872200.0,0.02132370534728345,1.215383170768937,0.5942862374442005,76.20350785226691,73.94822302098434,-2.2674141410372535,-4.157755212141399,-6.435532611571389,-6.458489505805538,15.099691773132133,0.7200012207031214,1.838435020316826,3.545000171661382,-1.0908283865253203,8.180828729848084,1.2270858925680308,5.862914450754733,-2.5381233463855004,76.69176814096615,2.3501845545818014,2.3179142790933507,5,-2.1350002288818395,-3.6850004196167028,-7.453750610351566,-7.222499847412113,1.494998931884762,1,0.06795353027049011,2.451429094587062,24.854999542236328,1.4122140072042375,24.51000022888184,-1.1052572403754455,25.20000076293945,0.06795353027049011
7021,2009-05-06,25.06999969482422,25.524999618530273,24.645000457763672,25.524999618530273,1677400.0,-0.012408923821841333,2.8681288277978294,-0.8749990830062663,72.65238993623737,75.7047583063257,-1.4775932288220304,-3.553162289595001,-6.080215359724178,-6.077083822194805,16.386341449132814,0.8799991607666016,2.0857716144876832,2.930499649047853,-1.7284611015305522,7.589460399626258,0.6010192737586522,5.259980024337054,-1.7250003814697301,64.84964212114393,-7.2504768389085825,2.329480375289202,5,-1.6900005340576172,-3.369999885559082,-7.132500171661377,-6.907499313354492,1.1200008392333949,2,0.07499007143998337,1.215383170768937,25.38500022888184,2.451429094587062,24.854999542236328,1.4122140072042375,24.51000022888184,0.07499007143998337
7022,2009-05-07,25.649999618530273,26.145000457763672,25.09000015258789,25.21500015258789,1820800.0,0.023135218618522746,-2.0802952633674616,-0.9560429425992765,74.12987250786324,76.73637872129812,-1.447097457805711,-3.7455333943680635,-6.597981745929356,-6.593018650745371,16.906623998711755,1.0750007629394531,2.3392828929810534,3.142499637603759,-1.3973724266590253,7.682371701866543,0.8725636054723687,5.4124356697351494,-1.8794003295898456,82.32140582435918,11.666557786110303,2.2699360321313917,5,-1.8774995803833008,-3.8799991607666016,-7.707499980926514,-7.487499237060547,0.08500099182128551,3,0.06354780087161016,2.8681288277978294,25.06999969482422,1.215383170768937,25.38500022888184,2.451429094587062,24.854999542236328,0.06354780087161016
7023,2009-05-08,25.559999465942386,25.93000030517578,25.059999465942386,25.065000534057614,2056800.0,-0.0035087779308530243,-2.4455405905592453,1.1379299761033201,81.3568968809523,77.51777489801113,-0.8298350343821461,-3.345861467004749,-6.392640573822316,-6.44345680529236,17.770227553918218,0.8700008392333949,2.567425245697045,2.746999549865727,-1.74866923452279,7.242668334254244,0.4991651576714702,4.994833942059984,-1.362007966613774,79.10711597424279,2.952493405711749,2.2478343921942576,5,-0.9349994659423864,-3.7899990081787145,-7.617499828338627,-7.39749908447266,-0.3599987030029368,4,0.07433488490725271,-2.0802952633674616,25.649999618530273,2.8681288277978294,25.06999969482422,1.215383170768937,25.38500022888184,0.07433488490725271
7024,2009-05-11,26.10000038146973,26.834999084472656,25.43000030517578,25.795000076293945,2529400.0,0.02112679682356311,-1.7149738868269453,0.6161635622413497,81.35689688095232,77.96737548183023,-0.9947347174473045,-3.5658086384564065,-6.8278291324568485,-6.900431828486742,19.144374228767813,1.404998779296875,2.9152984650568463,2.9677504539489767,-1.5084036229031987,7.443904530801152,0.729673415522889,5.2058274923750645,-1.5515472696228088,66.43839434239995,-11.744121202260729,2.2380770384260877,5,-1.010001182556156,-3.985000610351566,-7.883750438690189,-7.9375000000000036,-1.3500003814697301,0,0.053639831343613054,-2.4455405905592453,25.559999465942386,-2.0802952633674616,25.649999618530273,2.8681288277978294,25.06999969482422,0.053639831343613054
7025,2009-05-12,25.795000076293945,26.309999465942386,25.55500030517578,26.20000076293945,1778200.0,-0.011685835276551426,1.416004687514289,-1.3278697751206672,77.50724515892907,77.02206566174493,-0.5158890792650332,-3.020706464540215,-6.368302459918507,-6.528744598569798,20.43755152784043,0.7549991607666051,3.1503173012513344,2.4120001792907715,-2.071195078989252,6.895195437570795,0.17040255015076156,4.653597808430781,-0.7892377699218756,52.511431034933246,-24.833193888173078,2.2415976291400113,5,-0.7050008773803711,-3.6800003051757812,-7.358749866485596,-7.632499694824219,-0.14500045776367188,1,0.0436131031856013,-1.7149738868269453,26.10000038146973,-2.4455405905592453,25.559999465942386,-2.0802952633674616,25.649999618530273,0.0436131031856013
7026,2009-05-13,25.290000915527344,26.024999618530273,25.209999084472656,25.59000015258789,1501000.0,-0.019577404895249617,-2.5434582500601226,0.7407376010775389,75.40891266302825,76.33103792593026,-0.04457985509872131,-2.261903854932335,-5.723064738481753,-5.954448084936676,21.661670893300528,0.8150005340576172,3.175887952161304,1.6722509384155266,-2.6862131154350877,6.030714992266141,-0.5069810885097823,3.8514829653408356,1.5449981689453125,12.957830930431552,-63.77229560103248,2.179232026925307,5,-0.20000171661376953,-3.1750011444091797,-6.853750705718994,-7.127500534057617,-0.3000011444091797,2,0.06287062821982903,1.416004687514289,25.795000076293945,-1.7149738868269453,26.10000038146973,-2.4455405905592453,25.559999465942386,0.06287062821982903
7027,2009-05-14,25.315000534057614,25.489999771118164,24.85000038146973,25.42499923706055,1444800.0,0.0009885178974002873,4.333333333333304,0.36666327581605307,72.86870156706397,76.07233207290781,-0.05760951210715959,-2.047715108548811,-5.6217299420934985,-5.927503998423237,22.718976767273734,0.639999389648434,3.043633948276419,1.478750514984128,-2.751820239870586,5.709321269838842,-0.6365348624432272,3.5940358924114832,1.4874985504150438,23.425715688601034,-49.863559019599776,2.115285377427356,5,-0.22500133514403942,-3.2000007629394496,-6.821249961853024,-7.152500152587887,-1.0400009155273402,3,0.034564486728839494,-2.5434582500601226,25.290000915527344,1.416004687514289,25.795000076293945,-1.7149738868269453,26.10000038146973,0.034564486728839494
7028,2009-05-15,24.59499931335449,25.690000534057614,24.53499984741211,25.29999923706055,2690000.0,-0.028441683014561625,-1.8000055486582565,6.409165785229662,60.5710271336173,74.67282784232339,0.7551264041403591,-1.1014414561863681,-4.739730317907998,-5.157941131217729,23.576861959147273,1.1550006866455043,2.681696689659802,0.5792492866516064,-3.4451375929751293,4.603636166278342,-1.4329441531617633,2.591442726464976,2.129399822998053,2.6086732976076976,-64.97670447599688,2.0121934398133683,5,1.0900001525878942,-1.8024997711181605,-6.3424987792968714,-6.432498931884762,-1.029998779296875,4,0.04635093835428883,4.333333333333304,25.315000534057614,-2.5434582500601226,25.290000915527344,1.416004687514289,25.795000076293945,0.04635093835428883
7029,2009-05-18,25.29999923706055,25.32999992370605,23.665000915527344,24.614999771118164,3314000.0,0.028664360373584774,3.469790959945757,-0.9716305532934861,57.10058270046625,72.55028060323444,0.13397705184483044,-1.4690653148290203,-5.271199621275475,-5.799116590965962,25.188107241874086,1.6649990081787074,2.432583394205807,1.0222492218017614,-2.577691713404125,4.622190157007648,-0.7777212458011817,2.8222196894047045,1.2930359419555657,61.8147152207947,-3.3164647356562327,1.7999704676029429,5,-0.04999923706055043,-2.2199993133544957,-7.047498703002933,-7.137498855590824,-1.1199989318847692,0,-0.00395250897773225,-1.8000055486582565,24.59499931335449,4.333333333333304,25.315000534057614,-2.5434582500601226,25.290000915527344,-0.00395250897773225
7030,2009-05-19,26.184999465942386,26.38999938964844,25.309999465942386,25.31999969482422,2387400.0,0.034980247255717245,-1.4406771624694428,1.2627743730108552,55.45314018040992,70.63925285258695,-0.6991303920104528,-2.0176436627270604,-5.935119025096636,-6.611065224757436,27.001310668401352,1.0900001525878906,2.3122053763526473,1.6279994964599638,-1.6199999642682599,4.875998957188187,0.003999766095851953,3.2519992268240756,-2.5199985504150426,92.47706280745078,29.865048738750446,1.6239997303641123,5,-0.9349994659423864,-2.970000267028812,-7.932498931884769,-8.02249908447266,-1.064998626708988,1,-0.05480234848997512,3.469790959945757,25.29999923706055,-1.8000055486582565,24.59499931335449,4.333333333333304,25.315000534057614,-0.05480234848997512
7031,2009-05-20,28.645000457763672,28.71500015258789,25.815000534057614,26.145000457763672,9837800.0,0.09394695596694191,1.196969915903248,2.8901741751541747,69.81022601688296,70.15929213136693,-2.904083109154648,-4.089123368816654,-8.16749183646995,-8.988636531995692,28.99869118789271,2.899999618530277,2.276401357435496,3.7082504272460923,0.4110867645589167,7.005414089933268,2.0596685959025045,5.35683225858968,-4.979999542236328,98.61386721981044,37.18918033837018,1.6485818313435872,5,-2.4549999237060547,-4.40000057220459,-9.892499923706055,-10.4375,-3.9549999237060582,2,-0.10455579652196034,-1.4406771624694428,26.184999465942386,3.469790959945757,25.29999923706055,-1.8000055486582565,24.59499931335449,-0.10455579652196034
7032,2009-05-21,26.959999084472656,28.79999923706055,26.524999618530273,28.45499992370605,4087000.0,-0.05882357641346547,1.0823800225040972,-0.598000335693358,62.641887286178715,68.07984662083652,-1.1328475214913425,-2.0214263848961167,-6.277486039614111,-7.232482076341633,31.117388343931623,2.274999618530277,2.1206773792955964,1.7144990921020522,-1.0609039762302999,4.489902160434404,0.32679755793587617,3.1022006262682282,-3.0929981994628903,64.16746340749519,3.370497826097683,1.3877015341661765,5,-0.7274990081787109,-2.672499656677246,-8.126248598098755,-8.752498626708984,-2.2599983215332067,3,-0.0730711936295686,1.196969915903248,28.645000457763672,-1.4406771624694428,26.184999465942386,3.469790959945757,25.29999923706055,-0.0730711936295686
7033,2009-05-22,27.04999923706055,27.32500076293945,26.82500076293945,27.15500068664551,897400.0,0.0033382847049030495,1.2471829205046387,0.07023504390726863,61.63221244233483,65.8882150165457,-1.1055216716076224,-1.7764196987857765,-6.182032425885534,-7.249923764782597,32.55834768763767,0.5,2.0335203483547524,1.5339992523193402,-0.7776086829783111,3.8456071876169915,0.37819528467051455,2.689803219968166,-2.8870184509277372,65.92014465396193,4.85671693646092,1.1558039676488263,5,-0.8174991607666051,-2.7624998092651403,-8.092498779296879,-8.842498779296879,-2.625,4,-0.10258778916075961,1.0823800225040972,26.959999084472656,1.196969915903248,28.645000457763672,-1.4406771624694428,26.184999465942386,-0.10258778916075961
7034,2009-05-26,27.7450008392334,28.0,26.60000038146973,26.63500022888184,1542000.0,0.025693220768030267,-1.3728800956906946,-10.571288441626821,62.29166203075278,64.19759466897055,-1.7239305098098505,-2.2143945711754576,-6.686289398850214,-7.876849819578947,33.225382475467185,1.3999996185302699,1.8899882747827377,1.9937508583068855,-0.21211670585717712,4.199618422470948,0.8908170762248524,3.0966846403889186,-3.303798946044921,69.77081756400402,10.242913638711904,1.1029337820820317,5,-1.5125007629394531,-3.4575014114379883,-8.733750343322754,-9.515000343322754,-3.035001754760742,1,-0.15065778261808405,1.2471829205046387,27.04999923706055,1.0823800225040972,26.959999084472656,1.196969915903248,28.645000457763672,-0.15065778261808405
7035,2009-05-27,27.729999542236328,28.04999923706055,27.43000030517578,27.739999771118164,1153200.0,-0.0005406846834856704,-1.0327877053921914,-0.009009210255000372,64.30106388956911,62.96338924969731,-1.5707673059951546,-2.0368305361977583,-6.471143374891142,-7.798837421100522,32.87555961121104,0.6199989318847692,1.70013731812886,1.8092495918273919,-0.4600890357214382,4.078588219376222,0.674580278052975,2.9439189056018087,-3.027269808415525,64.15409850102137,5.080447626567448,1.1346693137744155,5,-1.4974994659423828,-3.2849998474121094,-8.50749921798706,-9.499999046325684,-3.5149993896484375,2,-0.12802016933514349,-1.3728800956906946,27.7450008392334,1.2471829205046387,27.04999923706055,1.0823800225040972,26.959999084472656,-0.12802016933514349
7036,2009-05-28,27.229999542236328,28.03000068664551,27.03000068664551,27.81999969482422,1915000.0,-0.018031013640603777,-1.0202063794206417,58.99866488651536,58.56832285223293,61.37445828138275,-0.8567334003134732,-1.4741915726797785,-5.787511616591111,-7.242485053887439,32.001277315298616,1.0,1.4542986724175364,1.2214996337890618,-1.1101343220264184,3.553133589604542,0.05568265588131993,2.3873166116968036,-2.2814336382211415,30.98901283163763,-24.105282614003777,1.165816977907741,5,-0.9974994659423828,-2.5874996185302734,-7.993749141693115,-8.999999046325684,-3.129999160766598,3,-0.07748801830606422,-1.0327877053921914,27.729999542236328,-1.3728800956906946,27.7450008392334,1.2471829205046387,27.04999923706055,-0.07748801830606422
7037,2009-05-29,27.46500015258789,27.46500015258789,26.809999465942386,27.43000030517578,953600.0,0.008630209853182524,36.42877384196165,-0.05932175993275789,60.170844534203,61.329993548114494,-0.843373897280987,-1.6135302055140315,-5.831235329639043,-7.421350248311228,30.871050529796406,0.6550006866455043,1.279829868157691,1.3432502746582031,-1.0424380305096754,3.7289385798260817,0.15040612207426562,2.5360944272421406,-2.285348248589983,59.65520371157158,7.284487799352547,1.1928441525839386,5,-1.2325000762939453,-2.817500114440918,-7.7900004386901855,-9.135000228881836,-2.389999389648441,4,-0.1010376698748644,-1.0202063794206417,27.229999542236328,-1.0327877053921914,27.729999542236328,-1.3728800956906946,27.7450008392334,-0.1010376698748644
7038,2009-06-01,28.190000534057614,28.3700008392334,27.63500022888184,27.665000915527344,2303000.0,0.02639724658444642,-1.5128183392075407,15.000054495912705,60.94240130826043,61.75686228231385,-1.1228778187177326,-2.1594125861874183,-6.352751693315177,-8.090299459406957,30.57390611834949,0.9050006866455078,1.1791266041807695,1.884250640869137,-0.5452812615343774,4.3137825432726515,0.6694846896673781,3.099016592070896,-2.793127790075946,89.83049386308019,37.61831194066833,1.2147659512017577,6,-1.1350011825561452,-3.4125013351440394,-8.365000724792477,-9.860000610351559,-3.625,0,-0.12380275647393968,36.42877384196165,27.46500015258789,-1.0202063794206417,27.229999542236328,-1.0327877053921914,27.729999542236328,-0.12380275647393968
7039,2009-06-02,28.0,28.68000030517578,27.70000076293945,28.15999984741211,1729800.0,-0.0067399975330991735,-1.5789518594180418,-0.3047618355609991,61.68520543453454,62.44931397721659,-0.5694934579323636,-1.8147594210935196,-5.945673954841176,-7.845661754312292,31.381777907996998,0.9799995422363317,1.1327602822136527,1.5370000839233384,-0.9042560835557332,3.97825625140241,0.31637200018380085,2.757628167662876,-2.3989396664335985,63.63636363636357,10.988549883409874,1.2206280837395362,6,-0.692500114440918,-2.90000057220459,-7.87000036239624,-9.432499885559082,-3.6749992370605504,1,-0.12767859867640896,-1.5128183392075407,28.190000534057614,36.42877384196165,27.46500015258789,-1.0202063794206417,27.229999542236328,-0.12767859867640896
7040,2009-06-03,27.11000061035156,27.69499969482422,26.78499984741211,27.69499969482422,1648600.0,-0.03178569248744434,2.1111154583512657,3.6562477648237115,59.266793978532036,61.27782152851093,0.5202229762349937,-0.8315343649344769,-4.878958135473088,-6.909797271630605,31.552144730233262,1.2150001525878906,1.2665768844256924,0.5607506752014118,-1.841724833823477,2.9632261842263006,-0.6404870793110327,1.7619884297138562,-1.3170039425755071,17.150431896095135,-38.844145191803214,1.201237754512444,6,0.5524988174438512,-1.1575012207031214,-6.317500591278073,-7.92500019073486,-2.7650012969970703,2,-0.08852827266121477,-1.5789518594180418,28.0,-1.5128183392075407,28.190000534057614,36.42877384196165,27.46500015258789,-0.08852827266121477
7041,2009-06-04,26.95000076293945,27.229999542236328,26.53000068664551,27.1299991607666,939200.0,-0.005901875463293682,2.6842126397261254,0.3076900504714624,58.21194871104141,60.78560613127344,0.46321399878457115,-0.5517568528793113,-4.533365178587278,-6.70296004518795,31.728132359968086,0.6999988555908168,1.4008234557745638,0.30675077438354137,-1.9971210452471304,2.610622594014213,-0.8451851354317945,1.4586866841988773,-0.9765839410063286,19.53489073551782,-38.90313395704105,1.1519359098153352,6,0.654999732971195,-0.87750148773193,-5.186250686645504,-6.855000495910641,-2.7450008392333984,3,-0.1014842498302494,2.1111154583512657,27.11000061035156,-1.5789518594180418,28.0,-1.5128183392075407,28.190000534057614,-0.1014842498302494
7042,2009-06-05,27.28000068664551,27.38999938964844,26.55500030517578,26.98500061035156,1143000.0,0.01224489478159363,2.2427307440177167,-1.63890390056268,64.03554426102804,61.05264300001713,0.2049305350327586,-0.7940935254978108,-4.684134376951956,-6.970874594488958,31.595307942923323,0.8349990844726598,1.5077725467942749,0.5552506446838414,-1.7157672326463462,2.826268522014029,-0.5802582939812524,1.6907595833489353,-1.1369889198047431,34.88372711957487,-29.351605830225026,1.1355089386650938,6,0.32499980926513317,-1.2075014114379918,-5.125000476837162,-6.810000419616703,-2.770000457763672,4,-0.11656892320873358,2.6842126397261254,26.95000076293945,2.1111154583512657,27.11000061035156,-1.5789518594180418,28.0,-0.11656892320873358
7043,2009-06-08,27.459999084472656,27.690000534057614,27.084999084472656,27.28499984741211,1601800.0,0.006598181572453621,-1.1043500759621194,0.5932175993275647,61.946895559635614,61.014335614337455,0.09969024933564086,-0.8690046578676487,-4.700875675180555,-7.092778963512792,31.551571439534378,0.6050014495849574,1.2630150459782676,0.6402490615844734,-1.5840984012687969,2.8645965244377436,-0.4719246698421635,1.7524227930111103,-1.1575680694187014,43.25574710859193,-20.40648418407541,1.1121737314266353,6,0.14500141143798828,-1.3874998092651367,-5.164999485015869,-6.84999942779541,-2.284999847412106,0,-0.08685354701565928,2.2427307440177167,27.28000068664551,2.6842126397261254,26.95000076293945,2.1111154583512657,27.11000061035156,-0.08685354701565928
7044,2009-06-09,27.5,27.65999984741211,27.06999969482422,27.440000534057614,911800.0,0.0014566976278582722,2.105270819007273,0.342855585831083,58.023182823958685,60.31679327371407,0.023782129894797777,-0.8419084436222626,-4.570726088872945,-7.061169580357582,31.007831947465725,0.5900001525878906,1.1985801216977308,0.6102499961853027,-1.6068309821842206,2.827330974554826,-0.49829049299945893,1.7187904853700644,-1.047714891625649,83.26181452042005,22.28426072537782,1.1085404891847612,6,0.10500049591064453,-1.4275007247924805,-5.126250267028809,-6.890000343322754,-1.5799999237060547,1,-0.10672725330699584,-1.1043500759621194,27.459999084472656,2.2427307440177167,27.28000068664551,2.6842126397261254,26.95000076293945,-0.10672725330699584
7045,2009-06-10,26.920000076293945,27.65500068664551,26.75,27.57500076293945,1234200.0,-0.021090906316583835,1.2208591254285575,-10.916775280540985,36.34204914039496,57.84720730573208,0.532833682981444,-0.18267054522910087,-3.8063986714554225,-6.411965529849539,30.307829657292906,0.9050006866455114,1.1291798462688902,-0.025999927520750532,-2.182387487656115,2.130387632614614,-1.1041937075884327,1.0521938525469317,-0.3268521201984207,33.62064146116069,-21.662747256086163,1.0781937800676813,6,0.6850004196166992,-0.6875,-4.447500228881836,-6.310000419616699,-0.8999996185302734,2,-0.09639670527488897,2.105270819007273,27.5,-1.1043500759621194,27.459999084472656,2.2427307440177167,27.28000068664551,-0.09639670527488897
7046,2009-06-11,26.8799991607666,27.4950008392334,26.82500076293945,26.940000534057614,966000.0,-0.001485918106016948,-6.882438739789677,0.09160505403177642,49.14347048125184,56.621943522070836,0.5788368176520677,-0.018386023786778338,-3.5954983764615456,-6.309874918663148,29.968094785499044,0.6700000762939489,0.9916742084533468,-0.14550075531006001,-2.1572113722536734,1.8662098616335534,-1.151356063781865,0.8603545531617449,-0.1544401278131744,28.63425463015098,-24.47093216269222,1.0058553084718063,6,0.725001335144043,-0.6474990844726562,-4.404999256134033,-6.2699995040893555,-1.0749988555908203,3,-0.09430803298208945,1.2208591254285575,26.920000076293945,2.105270819007273,27.5,-1.1043500759621194,27.459999084472656,-0.09430803298208945
7047,2009-06-12,26.190000534057614,26.98500061035156,26.07999992370605,26.8700008392334,1380400.0,-0.02566959256889012,-1.0111092273131703,11.333079026003654,41.84062317793087,54.499523729812,1.1945798830045398,0.7805454776179239,-2.7419960574406126,-5.544562708505332,29.725785353008632,0.9050006866455078,0.8095697009597842,-0.8792493820190472,-2.7686727394152975,1.010173975377203,-1.8239610607171741,0.06546229667907966,2.609998703002937,6.8323334565408995,-42.807325597790324,0.9447116786981254,6,1.1899995803833043,0.04249954223633168,-3.6500010490417445,-5.5800008773803675,-0.5,4,-0.07579230889171829,-6.882438739789677,26.8799991607666,1.2208591254285575,26.920000076293945,2.105270819007273,27.5,-0.07579230889171829
7048,2009-06-15,25.73500061035156,25.98500061035156,24.94499969482422,25.809999465942386,2189200.0,-0.017373039878879393,3.894108776921658,0.11029238519450325,30.019881168025236,50.98115436686651,1.413344031775626,1.396952978796353,-2.1429781578052562,-5.0256308783169,29.439853820796646,1.2450008392333949,0.7110983834960827,-1.391249370574954,-3.0167337828043195,0.23423504165441145,-2.203991576689635,-0.5785071644602731,3.010598640441902,29.097637978927004,-17.25218669023699,0.8127422061146827,6,0.5849990844726598,0.49749946594238637,-2.9637503623962367,-5.055000305175778,-0.1500015258789027,0,-0.0476005577002776,-1.0111092273131703,26.190000534057614,-6.882438739789677,26.8799991607666,1.2208591254285575,26.920000076293945,-0.0476005577002776
7049,2009-06-16,25.20000076293945,26.334999084472656,25.059999465942386,25.82999992370605,1044000.0,-0.020788802592719313,-1.8021915603130083,8.400116985833746,27.207215071286726,47.418978932728145,1.6867779504250286,2.028056587654188,-1.4536678114302681,-4.4277240272726175,30.13583798486121,1.2749996185302699,0.5521701570552828,-1.921249294281008,-3.570822908342439,-0.2716756802195768,-2.7460361013117236,-1.0964624872502924,3.3935745056152413,9.409630065996911,-33.25514516106729,0.8247868070307155,6,1.1174993515014684,1.0324993133544957,-2.0025005340576136,-4.520000457763668,0.34499931335449574,1,-0.0009921240127764852,3.894108776921658,25.73500061035156,-1.0111092273131703,26.190000534057614,-6.882438739789677,26.8799991607666,-0.0009921240127764852
7050,2009-06-17,24.75,25.55500030517578,24.65999984741211,25.20000076293945,1702600.0,-0.01785717259188524,-1.8412664773449752,0.714287876815384,27.454549616033376,44.00149014439392,1.9744410849255232,2.492848217414938,-0.8357686380895757,-3.911125987916982,30.00948377879248,0.8950004577636719,0.2985175370906106,-2.2995000839233413,-4.222682356524409,-0.3763178113222736,-3.261091220223875,-1.3379089476228074,3.6976322456054724,3.174607446259546,-39.274765664189175,0.9615911363005344,6,1.4250001907348633,1.4825000762939453,-1.1475005149841309,-3.7250003814697266,1.5550003051757812,2,0.04727273035531088,-1.8021915603130083,25.20000076293945,3.894108776921658,25.73500061035156,-1.0111092273131703,26.190000534057614,0.04727273035531088
7051,2009-06-18,25.649999618530273,25.81999969482422,24.524999618530273,24.69499969482422,1369000.0,0.0363636209507181,1.0,-2.122218454626389,35.27979865325385,40.80640729908568,0.9729608739890878,1.430298224125817,-1.559752906145988,-4.739017970533439,28.720878337762013,1.2950000762939453,0.05145984820561367,-1.2497504234313972,-3.115393891552767,0.6158930446899724,-2.182572157492082,-0.3169286893707124,2.570374683183598,45.731688878999,5.23324280307672,0.9328217340606856,6,0.4575004577636719,0.5825004577636719,-2.0475001335144043,-4.625,0.875,3,0.014424984200237523,-1.8412664773449752,24.75,-1.8021915603130083,25.20000076293945,3.894108776921658,25.73500061035156,0.014424984200237523
7052,2009-06-19,24.989999771118164,25.934999465942386,24.88500022888184,25.934999465942386,1075200.0,-0.025730988585875303,1.222221325173764,-0.9895285553081254,23.770478988517183,36.56458323562808,1.4236781587847318,2.0397209510453393,-0.7023099832265913,-4.020235268597933,27.359983986574893,1.0499992370605469,-0.1388578569747736,-1.8112503051757827,-3.8623061384539668,0.2398055281024014,-2.8367782218148747,-0.7857223885366906,2.9347445559410197,25.69062374533832,-8.213729276865315,1.025527916639093,6,1.1024999618530273,1.2425003051757812,-1.387500286102295,-3.9650001525878906,2.489999771118164,4,0.03261306688764121,1.0,25.649999618530273,-1.8412664773449752,24.75,-1.8021915603130083,25.20000076293945,0.03261306688764121
7053,2009-06-22,24.274999618530273,24.84000015258789,24.0049991607666,24.76499938964844,935600.0,-0.02861145094583961,1.609372811396385,0.5185184437644835,21.886781479970566,32.549427530740516,1.832031894886498,2.673223156581521,0.16849974557271707,-3.258954772101326,25.968848148514933,0.9850006103515625,-0.3386181066914844,-2.3875004768371575,-4.723375236211638,-0.0516257174626773,-3.555437856524396,-1.2195630971499192,3.3777651318465978,11.58800285856723,-17.788944249208214,1.1679373796872399,6,1.5550003051757812,1.9575004577636719,-0.6725001335144043,-3.25,4.360000610351566,0,0.05829046087593759,1.222221325173764,24.989999771118164,1.0,25.649999618530273,-1.8412664773449752,24.75,0.05829046087593759
7054,2009-06-23,23.565000534057614,24.364999771118164,23.47500038146973,24.26000022888184,1218000.0,-0.02924816047909151,-1.034284319196437,1.4183673866586781,22.498050478908937,31.011205457242067,2.1513932586750038,3.219053192458535,1.020727581384282,-2.5053760861714593,24.339491790554778,0.889999389648434,-0.6666823845362657,-2.8884995460510297,-5.542852565797389,-0.23414652630467003,-4.2156760559242095,-1.5613230361778498,3.7229876573582317,3.658544149709577,-26.138686915253345,1.3271765098731805,6,1.9200000762939489,2.5724992752075266,0.6737489700317418,-2.54000091552734,4.774999618530277,1,0.08572028451667602,1.609372811396385,24.274999618530273,1.222221325173764,24.989999771118164,1.0,25.649999618530273,0.08572028451667602
7055,2009-06-24,24.18000030517578,24.354999542236328,23.524999618530273,23.67499923706055,997400.0,0.026098016430312843,-1.0621108299451252,-0.7266205609528389,29.927526256459473,28.876100543376246,1.2369268735691072,2.4500766386754584,0.5237019582367424,-3.0681471456965,22.599111379895096,0.8299999237060547,-0.9879122646471679,-2.0959998130798354,-4.8633195461704375,0.6713199200107667,-3.4796596796251364,-0.7123399465345344,2.6504293490465294,28.65854414970972,-2.3361420910835022,1.3836598665453015,6,1.0500001907348633,1.957499504089359,-0.015000343322753906,-3.155000686645508,3.625,2,0.05645160272500016,-1.034284319196437,23.565000534057614,1.609372811396385,24.274999618530273,1.222221325173764,24.989999771118164,0.05645160272500016
7056,2009-06-25,25.1200008392334,25.46999931335449,24.0,24.149999618530273,1504400.0,0.03887512498733958,-1.3149587141771464,1.9207904338170445,35.61917223590579,28.18482821648457,0.02348572174570762,1.4165210235071868,-0.27900510847479865,-3.955511182860775,20.9445757015413,1.4699993133544886,-1.2633701234050498,-1.050499343872069,-3.8255533539784565,1.7245546662343187,-2.4380263489252627,0.3370276611811249,1.3077773022586037,66.86996219416493,34.86492139432971,1.3875270050531932,6,-0.21500110626220703,1.0174989700317418,-0.8875012397766113,-4.095001220703125,4.084999084472653,3,0.047173544042705684,-1.0621108299451252,24.18000030517578,-1.034284319196437,23.565000534057614,1.609372811396385,24.274999618530273,0.047173544042705684
7057,2009-06-26,24.690000534057614,25.09000015258789,24.42499923706055,25.09000015258789,1145400.0,-0.01711784597173238,2.325007748611193,-0.4123702218027408,32.15207172220549,28.421738278060154,0.2439934142640645,1.7159431372713527,0.2748394321316461,-3.4781136997464337,19.439724076997873,0.695001602172848,-1.33763497879686,-1.3417496681213414,-4.121772784306362,1.4382734480636792,-2.7317612262138518,0.04826188997116887,1.3834442762317174,60.90229589446559,29.067889586387576,1.3900115580925094,6,0.21499919891357777,1.4474992752075266,0.527499675750736,-2.725000381469723,4.5349998474121165,4,0.07432154899881205,-1.3149587141771464,25.1200008392334,-1.0621108299451252,24.18000030517578,-1.034284319196437,23.565000534057614,0.07432154899881205
7058,2009-06-29,24.70000076293945,24.76000022888184,24.01000022888184,24.67499923706055,1053800.0,0.00040503153768844946,9.344794927783555,-0.0625038743055869,31.88874901116428,28.94190871582433,0.08016962427445051,1.508411971234473,0.38941878401927,-3.4396984193644116,17.404141534488172,0.75,-1.5281765891226726,-1.1572494506835973,-3.801688209354918,1.4871893079877232,-2.4794688300192576,0.16496992865206295,1.0616307158915284,61.40356076844667,34.5841804794495,1.3222193793356611,6,0.004999160766608668,1.3774995803833043,0.5599989891052282,-2.5300011634826625,4.134998321533207,0,0.11255055438978223,2.325007748611193,24.690000534057614,-1.3149587141771464,25.1200008392334,-1.0621108299451252,24.18000030517578,0.11255055438978223
7059,2009-06-30,24.42499923706055,24.81999969482422,24.03499984741211,24.70000076293945,1158200.0,-0.011133664671440724,2.0485467097271193,-10.999389685690971,33.19865013682819,29.58014210702375,0.2611375670589169,1.5830128124064835,0.8188377355930818,-3.132637606678191,15.086571538180337,0.7849998474121094,-1.6427987283495504,-1.2535009384155238,-3.768213534521628,1.2612116576905805,-2.510857236468574,0.0038553596375265897,1.0622365100870788,46.27248122070358,19.474288520059382,1.257356298053052,6,0.2800006866455078,1.6525011062622035,0.8350005149841273,-2.0074996948242223,3.920000076293938,1,0.17236442674820518,9.344794927783555,24.70000076293945,2.325007748611193,24.690000534057614,-1.3149587141771464,25.1200008392334,0.17236442674820518
7060,2009-07-01,24.709999084472656,24.790000915527344,24.190000534057614,24.48500061035156,1127200.0,0.011668366686360843,2.11686780413374,-0.8181717297822507,35.853976175301,29.64393960947343,-0.03367433686288024,1.1689231538814724,0.6773422829027993,-3.392297532134066,13.620185327421117,0.6000003814697301,-1.6560824607792384,-0.8485010147094734,-3.3039462137822326,1.606944184363286,-2.0762236142458548,0.37922158482690804,0.5357684187936265,48.29928000799282,20.835555068656426,1.2277225995363799,7,-0.00499916076659801,1.3675012588500977,0.5500006675720215,-2.229999542236328,3.85000038146973,2,0.14690413608296193,2.0485467097271193,24.42499923706055,9.344794927783555,24.70000076293945,2.325007748611193,24.690000534057614,0.14690413608296193
7061,2009-07-02,24.21500015258789,24.38999938964844,23.809999465942386,24.32999992370605,1302600.0,-0.020032333072639186,3.936196806999453,-0.5111135600691498,36.78929578140435,31.09047480868312,0.2641406447729864,1.526796520667915,1.2985454008219435,-2.866915562508897,12.460180107778884,0.8999996185302699,-1.614091149705711,-1.2067499160766602,-3.6404371527897332,1.226937320636413,-2.423593534433195,0.010093702279874606,0.8182752960628044,31.640661670806512,1.5024648634852156,1.2168436183565363,7,0.25749969482421875,1.8625001907348633,1.1237497329711914,-1.3125009536743164,4.629999160766598,3,0.1482552190776767,2.11686780413374,24.709999084472656,2.0485467097271193,24.42499923706055,9.344794927783555,24.70000076293945,0.1482552190776767
7062,2009-07-06,24.10000038146973,24.28499984741211,23.670000076293945,24.28499984741211,1588000.0,-0.00474911296277114,5.648665367603848,1.6086942099414714,38.542395399908344,32.94109857756509,0.26777713626789534,1.4665333868314931,1.5495581369251177,-2.719018955921328,11.187343726240742,0.6149997711181641,-1.5453543673095496,-1.1627496719360302,-3.4988177233282194,1.173318379456159,-2.330783697632125,0.00528435376006442,0.7462820591192489,37.39134328803824,6.827340026767665,1.1680340256960953,7,0.37249946594237926,1.9774999618530238,1.3374996185302699,-1.1700010299682617,4.625,0,0.21182570379382692,3.936196806999453,24.21500015258789,2.11686780413374,24.709999084472656,2.0485467097271193,24.42499923706055,0.21182570379382692
7063,2009-07-07,25.07500076293945,25.63999938964844,23.959999084472656,24.04999923706055,2016800.0,0.04045644672351911,-1.7883780121816928,-5.540564783025647,49.17491757484989,35.90519492155853,-0.6501827988255364,0.32010550560090323,0.6971411949728719,-3.648652240900578,9.663880970423364,1.6800003051757848,-1.5649639928663888,-0.0684993743896527,-2.1633402481531334,2.026341499373828,-1.115919811271393,0.9789210624920877,-1.6000003814697195,71.31985666802507,36.50692329332504,1.04742043688174,7,-0.4925012588500941,1.0024995803833043,0.3649992942810094,-2.145001411437981,4.0649986267089915,1,0.1655034692825983,5.648665367603848,24.10000038146973,3.936196806999453,24.21500015258789,2.11686780413374,24.709999084472656,0.1655034692825983
7064,2009-07-08,24.565000534057614,25.274999618530273,24.045000076293945,25.21999931335449,1508600.0,-0.020338991559896935,2.21568764336289,-0.639022248025669,48.78847766603485,38.00085618928913,0.018533883801804762,0.6313167995065605,1.281192882398475,-3.1024961699370373,8.074874731283701,1.2299995422363281,-1.4650584852054358,-0.4317496299743695,-2.2203427822248045,1.3568435222760655,-1.326046206099587,0.462546946150848,-1.046700172424309,45.431511153152144,6.343219790400738,0.8942965761252172,7,0.08999919891357777,1.5124998092651403,1.351248741149906,-1.622501373291012,4.969999313354496,2,0.17382448433066378,-1.7883780121816928,25.07500076293945,5.648665367603848,24.10000038146973,3.936196806999453,24.21500015258789,0.17382448433066378
7065,2009-07-09,24.32500076293945,24.81999969482422,24.024999618530273,24.56999969482422,978600.0,-0.009769988434782273,1.134231452608079,0.37404486791222646,40.501800837811345,38.54337047838975,0.3143190034092527,0.7029798214881602,1.5520728015779781,-2.8324785651665856,6.755830690917511,0.7950000762939453,-1.280506568304979,-0.5419994354248097,-2.1054784788508236,1.0214796080012043,-1.3237389571378166,0.23974008628819732,-0.764266420745841,33.24877740846394,-4.792658339627373,0.7817395217130063,7,0.32999897003174183,1.259999275207523,1.8787488937377965,-1.382501602172848,5.17499923706055,3,0.16526201127770324,2.21568764336289,24.565000534057614,-1.7883780121816928,25.07500076293945,5.648665367603848,24.10000038146973,0.16526201127770324
7066,2009-07-10,24.34499931335449,24.57999992370605,23.795000076293945,24.32500076293945,755200.0,0.0008221397651715368,2.2040825064908125,-0.08162709225379407,44.909230063311306,39.960832516290395,0.19313575263733895,0.509447501939384,1.527233418059545,-2.8131764719446117,5.275259695625187,0.7849998474121058,-1.041450647744771,-0.39525089263916513,-1.652668949515423,0.8621671642370927,-1.0239599210772923,0.23345813579896202,-0.7426796702117819,34.26393260570031,-5.119216257726585,0.6287090284381285,7,0.31000041961670277,1.2375011444091832,2.462500095367435,-1.402500152587887,5.645000457763675,4,0.17313617874188036,1.134231452608079,24.32500076293945,2.21568764336289,24.565000534057614,-1.7883780121816928,25.07500076293945,0.17313617874188036
7067,2009-07-13,24.20499992370605,24.51499938964844,23.59499931335449,24.354999542236328,1458800.0,-0.00575064257946567,2.9148996611407294,-7.500524558893836,49.392363583140856,41.90567857984335,0.28731733631726897,0.5197590507833745,1.6695307779776556,-2.6372454543701487,4.468980830653409,0.9200000762939524,-0.8879361357896194,-0.43600025177002166,-1.5118530382329638,0.6398525346929205,-0.973926645001491,0.10192614146144763,1.43499946594239,29.828879588945295,-12.530253139867394,0.5379263932314707,7,0.4124994277954137,1.3775005340576207,2.633749961853031,-1.1400003433227504,5.129999160766605,0,0.19169590598114739,2.2040825064908125,24.34499931335449,1.134231452608079,24.32500076293945,2.21568764336289,24.565000534057614,0.19169590598114739
7068,2009-07-14,24.51000022888184,24.565000534057614,23.73500061035156,24.11000061035156,1501800.0,0.012600714981910732,2.2549002008325467,-2.6666709052299473,58.82352731658294,44.75288715537165,-0.05304735842885577,0.12467121027911432,1.3926641352094826,-2.899465474649748,4.7242124814302695,0.8299999237060547,-0.8321399635058313,-0.06974992752074982,-1.0149008788658165,0.8754010238243168,-0.5423254031932814,0.40282554815178173,1.089099159240721,54.46433031639306,6.9120026282243785,0.47257547567253294,7,0.10749912261962535,1.0725002288818324,2.3287496566772425,-1.4125003814697301,5.344999313354489,1,0.1719706288546281,2.9148996611407294,24.20499992370605,2.2040825064908125,24.34499931335449,1.134231452608079,24.32500076293945,0.1719706288546281
7069,2009-07-15,25.17499923706055,25.22500038146973,24.46500015258789,24.770000457763672,1203800.0,0.027131742226387034,2.0098955303928467,1.0124979138354342,59.20443253101167,47.347382306006175,-0.6710375728104196,-0.5716032843212986,0.7529841305444052,-3.5157862567311575,4.93810437041648,0.7600002288818395,-0.6882202005500524,0.5964991569519071,-0.34525770330397165,1.538256017207786,0.12562072682396774,1.0673775870798465,0.3840181495666499,96.93244713839387,45.04906691660809,0.47087843012793856,7,-0.5574998855590856,0.39250087738036754,1.6637506484985316,-2.077499389648441,4.725000381469723,2,0.15749752821247132,2.2549002008325467,24.51000022888184,2.9148996611407294,24.20499992370605,2.2040825064908125,24.34499931335449,0.15749752821247132
7070,2009-07-16,25.920000076293945,25.96500015258789,24.93000030517578,25.040000915527344,1101600.0,0.029592884282461762,1.134021814578053,2.172843983121072,57.67753721344006,49.6682980206768,-1.3704691534010252,-1.2906275300488304,0.025395172352748574,-4.1958660215928205,5.7589022844794275,1.0349998474121094,-0.5177273330538767,1.2829999923706055,0.1671271047264895,2.3988728800147214,0.7250635485485475,1.8409364361926635,-2.3250007629394567,98.10126327598681,46.12606232162695,0.5579364438220581,7,-1.140000343322754,-0.3549995422363246,0.9187498092651367,-2.822500228881836,4.065000534057614,3,0.13946758335176046,2.0098955303928467,25.17499923706055,2.2549002008325467,24.51000022888184,2.9148996611407294,24.20499992370605,0.13946758335176046
7071,2009-07-17,26.020000457763672,26.20000076293945,25.7450008392334,25.9950008392334,1424600.0,0.0038580393971983096,1.363634562127535,0.028408684513398053,63.6270507421269,52.45548194758997,-1.3270586969895923,-1.4350635648171135,-0.045517357274260206,-4.241839776465252,6.460476400217033,0.45499992370605113,-0.33262191276470787,1.3645003318786628,0.16852062976008853,2.560480033997237,0.7665104808193774,1.9624901829379482,-2.3776011276245157,93.09020326247972,40.499154636474394,0.5979898510592863,7,-1.1225004196167028,-0.5349998474121094,0.898749828338623,-2.9225006103515625,4.0100002288818395,4,0.133743254458629,1.134021814578053,25.920000076293945,2.0098955303928467,25.17499923706055,2.2549002008325467,24.51000022888184,0.133743254458629
7072,2009-07-20,25.80500030517578,26.065000534057614,25.48500061035156,26.059999465942386,1281800.0,-0.008262880430647379,3.3773364906397596,-10.200122072175315,60.865287523949775,53.75441194193441,-0.9440467054055901,-1.2183399135878972,0.17797406331386156,-3.966409316931344,6.979837595361572,0.5799999237060547,-0.18399071803336753,1.1087501525878913,-0.18662581262399058,2.4041261177997733,0.4610621699819504,1.7564381351938323,-2.0602969177246138,83.97564165061104,31.156803300306784,0.6476879826059408,7,-0.9075002670288121,-0.5749998092651367,1.1137499809265137,-2.707500457763672,4.215000152587891,0,0.16217784989147965,1.363634562127535,26.020000457763672,1.134021814578053,25.920000076293945,2.0098955303928467,25.17499923706055,0.16217784989147965
7073,2009-07-21,25.690000534057614,26.36000061035156,25.32500076293945,25.75,840200.0,-0.004456491755789771,-1.6202560679113305,0.23529279767827355,62.84265972455929,55.31598772621489,-0.818733592072352,-1.0454997621308593,0.30320528441425054,-3.764848342355389,7.49501376739887,1.0349998474121094,-0.002305046000333988,0.9230003356933558,-0.42883826897660526,2.274838940363317,0.24708103335837706,1.5989196380283346,-1.8470852515869147,64.64380398701185,10.542625077661903,0.6759193023349799,7,-0.7125005722045898,-0.7725000381469691,1.116249561309818,-2.5925006866455043,4.019998550415043,1,0.14188394218142641,3.3773364906397596,25.80500030517578,1.363634562127535,26.020000457763672,1.134021814578053,25.920000076293945,0.14188394218142641
7074,2009-07-22,25.584999084472656,26.11000061035156,25.23500061035156,25.53499984741211,1103000.0,-0.004087249801562054,-1.6923171726537767,-0.8333280350954779,59.220233898476785,57.39581362184439,-0.6189151427617645,-0.8236338993899608,0.4000205013897329,-3.58251795416664,7.560608802078912,0.875,0.1782189374905414,0.7169989585876451,-0.5562703881694517,1.9902683053447419,0.08036428520909666,1.3536336319661935,-1.5910586823291055,45.80410066530452,-8.657918990165925,0.6366346733785486,7,-0.6074991226196325,-0.6674985885620117,0.6912508010864258,-2.487499237060547,4.125,2,0.16689468870667667,-1.6202560679113305,25.690000534057614,3.3773364906397596,25.80500030517578,1.363634562127535,26.020000457763672,0.16689468870667667
7075,2009-07-23,25.545000076293945,25.809999465942386,25.42499923706055,25.614999771118164,949800.0,-0.0015633773543101137,-1.4838614409648019,-1.4000152590218966,65.50116819573228,59.68380674766895,-0.4332174337333825,-0.7126680851253866,0.441032278379879,-3.43932959444615,7.629748673940916,0.38500022888183594,0.19918483363677808,0.6087499618530288,-0.6555446740613178,1.8730445977673753,-0.023397356104144507,1.240897279810202,-1.4090960616579125,27.555508083767677,-28.562531040991807,0.6321473179571734,7,-0.5675001144409215,-0.6274995803833008,0.7300000190734863,-2.447500228881836,3.9200000762939453,3,0.17048344213072908,-1.6923171726537767,25.584999084472656,-1.6202560679113305,25.690000534057614,3.3773364906397596,25.80500030517578,0.17048344213072908
7076,2009-07-24,26.30500030517578,26.30500030517578,25.40500068664551,25.40500068664551,1376200.0,0.029751427935485797,-1.000000000000008,-12.857193460490413,72.34042717657101,62.2335915913834,-0.9900697828888596,-1.4538804494584951,-0.2928229084315106,-4.096421692139426,8.605220393481192,0.8999996185302699,0.2859453015523208,1.3095002174377441,-0.09441130844978218,2.7134117433252705,0.6075444544939828,2.0114559803815055,-2.0356504947968155,95.11108398437531,35.11133404889881,0.7019557629437627,7,-1.2574996948242223,-1.3874998092651367,-0.10125017166137695,-3.207500457763672,3.0749988555908203,4,0.1398973678951716,-1.4838614409648019,25.545000076293945,-1.6923171726537767,25.584999084472656,-1.6202560679113305,25.690000534057614,0.1398973678951716
7077,2009-07-27,26.524999618530273,26.604999542236328,25.90999984741211,26.290000915527344,1286000.0,0.008363402805633413,2.5189987107241674,0.26110978067600804,67.344490566606,63.18036528583042,-0.945833200150723,-1.6120059188653926,-0.48438765007264095,-4.219651414689544,9.725447053259616,0.6949996948242188,0.4797799492955406,1.4377495765686028,-0.11414391712246186,2.9896430702596675,0.6618028297230687,2.213696323414137,-2.130210760152952,94.16058495782947,34.1224525051565,0.7759467468455326,7,-0.9899997711181641,-1.484999656677246,-0.3549995422363281,-3.427499771118164,2.315000534057617,0,0.13213953321479632,-1.000000000000008,26.30500030517578,-1.4838614409648019,25.545000076293945,-1.6923171726537767,25.584999084472656,0.13213953321479632
7078,2009-07-28,27.479999542236328,27.65999984741211,26.60000038146973,26.770000457763672,2253000.0,0.036003767669760656,-1.019048068853526,3.021289374792017,81.51351578728581,65.65915231430532,-1.6039013636071253,-2.474948524398343,-1.3760582176983291,-5.050828261953363,11.119365203020685,1.135000228881836,0.6713912837451304,2.2537495613098137,0.3827159470977257,4.124783175521902,1.3182327542037697,3.1892663684158578,-2.9083938291502847,92.57730466777517,29.423697292772864,0.9355168071060436,7,-1.1849994659423828,-1.9124994277954102,-1.3174996376037598,-4.382499694824219,1.350000381469723,1,0.09243089366225798,2.5189987107241674,26.524999618530273,-1.000000000000008,26.30500030517578,-1.4838614409648019,25.545000076293945,0.09243089366225798
7079,2009-07-29,28.63500022888184,28.809999465942386,27.770000457763672,28.1299991607666,3558000.0,0.04203059337283799,1.4327475204454378,0.7112700271864741,88.89891911153344,69.1281947474268,-2.476966073476408,-3.4766230885108804,-2.475730357154621,-6.0740325231816,12.8890752644087,1.3299999237060582,0.8885804325048241,3.19825019836426,0.8264859289020947,5.570014467826425,2.012368063633179,4.384132333095341,-3.754555102363188,94.86051982971095,26.770634646924506,1.1858821347310824,7,-1.6125001907348668,-2.4925003051757812,-2.6037502288818395,-5.53750038146973,0.6999988555908168,2,0.037541429963271034,-1.019048068853526,27.479999542236328,2.5189987107241674,26.524999618530273,-1.000000000000008,26.30500030517578,0.037541429963271034
7080,2009-07-30,28.34000015258789,29.06999969482422,28.145000457763672,28.774999618530273,1654800.0,-0.010302080458738927,-1.242425503482939,-0.861383259179798,84.350820914248,71.43083587766249,-2.0144273950894807,-3.0522174586555906,-2.1562194730967548,-5.63092775277557,14.802804237398623,0.9249992370605469,1.0368334184150072,2.7217500686645515,0.04782682219649814,5.395673315132605,1.3847884454305266,4.058711691898576,-2.9880085053383922,80.08186248871331,7.3945965618666065,1.3369616232340265,7,-1.1875,-2.0425004959106445,-2.528749942779541,-4.565000534057617,1.110000610351559,3,0.04834152874059394,1.4327475204454378,28.63500022888184,-1.019048068853526,27.479999542236328,2.5189987107241674,26.524999618530273,0.04834152874059394
7081,2009-07-31,27.80500030517578,28.545000076293945,27.57999992370605,28.34000015258789,1770400.0,-0.018877905593915667,1.0423290248096764,1.2298862166487625,78.98550568841297,73.44419345149173,-1.3405733388912822,-2.355227438864155,-1.6817255210089819,-4.962603515808787,16.165331150603055,0.9650001525878942,1.1377809052697323,2.0072502136230455,-0.7507132746886178,4.765213701934709,0.628268469467212,3.386231957778879,-1.9324875312658207,59.96837181228308,-17.390839137463146,1.3789817441558319,7,-0.6525001525878906,-1.4725008010864258,-2.1212501525878906,-3.7425003051757812,1.364999771118164,4,0.05970148639426953,-1.242425503482939,28.34000015258789,1.4327475204454378,28.63500022888184,-1.019048068853526,27.479999542236328,0.05970148639426953
7082,2009-08-03,29.20499992370605,29.270000457763672,28.07500076293945,28.1200008392334,2731600.0,0.05035064208467799,-1.034043354468387,-2.0280362503297686,82.13552018264588,75.58784461350135,-2.4669946380417436,-3.534372831274805,-3.07288947614504,-6.22361639180399,17.613897007452454,1.4650001525878906,1.243551690771607,3.151999855041499,0.12391487090778952,6.180084839175208,1.637957362974646,4.666042347108352,-2.8848389808680928,97.56552313856696,16.59519462566965,1.5140424920668543,8,-1.952499389648434,-2.772500038146969,-3.683750152587887,-5.007500648498532,0.37000083923339844,0,0.005992098528255774,1.0423290248096764,27.80500030517578,-1.242425503482939,28.34000015258789,1.4327475204454378,28.63500022888184,0.005992098528255774
7083,2009-08-04,29.22500038146973,29.395000457763672,29.01499938964844,29.065000534057614,1452400.0,0.000684829920079677,-1.9230611226855774,0.147465421585938,80.40540598592283,77.94175262321758,-2.1599657740363973,-3.4019439617232834,-3.086541109027145,-6.11539749631083,19.160737834953594,0.3800010681152308,1.323656751708775,2.9645003318786642,-0.337752398053734,6.2667530618110625,1.313373966912465,4.615626696844863,-2.432865116243658,90.63360736793344,11.19979246261444,1.6511263649661985,8,-1.8249998092651403,-2.730000495910648,-3.703750610351566,-4.93750095367432,1.104999542236321,1,-0.013173660354370842,-1.034043354468387,29.20499992370605,1.0423290248096764,27.80500030517578,-1.242425503482939,28.34000015258789,-0.013173660354370842
7084,2009-08-05,28.834999084472656,29.1299991607666,28.524999618530273,29.104999542236328,1633000.0,-0.013344783298766205,2.7812507450587702,-1.6875044703525466,73.11655817018016,78.78790706482287,-1.4085996729249928,-2.820238005224347,-2.716997344092448,-5.601416240644554,20.55309882928585,0.7000007629394567,1.4396923134321824,2.36099910736084,-1.0306261661636533,5.752624380885333,0.6651864705985915,4.056811744123088,-1.5743480845898148,69.1459389249283,-7.599130905889837,1.695812636762247,8,-1.4349985122680664,-2.339999198913574,-3.443748950958252,-4.547499656677246,2.155000686645508,2,-0.0001733712823073219,-1.9230611226855774,29.22500038146973,-1.034043354468387,29.20499992370605,1.0423290248096764,27.80500030517578,-0.0001733712823073219
7085,2009-08-06,28.34499931335449,28.834999084472656,28.09499931335449,28.82999992370605,1578200.0,-0.016993229987027347,1.9899045167654095,1.7962955113804941,67.36369155487758,78.2349364401903,-0.5360194197797732,-2.1224471615485534,-2.2530871245535273,-4.986232897295384,21.845781008016186,0.7399997711181676,1.5599503421411782,1.669999408721921,-1.6613272104617458,5.001326027905588,0.004336099130089366,3.3356627183137526,-0.7001654110530993,42.1487143002764,-31.185074654034274,1.665663309591833,8,-0.692499160766598,-1.8499994277954066,-2.9537491798400843,-4.0574998855590785,2.8850002288818395,3,0.034926787620408906,2.7812507450587702,28.834999084472656,-1.9230611226855774,29.22500038146973,-1.034043354468387,29.20499992370605,0.034926787620408906
7086,2009-08-07,28.559999465942386,29.1299991607666,28.29999923706055,28.47500038146973,1398400.0,0.007585117579685496,-2.8160795559180074,-0.1752556237218814,70.5750448205454,78.59388691285022,-0.44422408490788357,-2.1138577778821634,-2.4760974576502477,-5.080873278152577,23.5388094935513,0.8299999237060511,1.7375801065716558,1.674249553680422,-1.5685646962851507,4.917063803645995,0.05284242869763389,3.29565667866321,-0.6001355836577851,36.74233447966983,-33.789383383919024,1.621407124982787,8,-0.5624990463256871,-2.0649995803833043,-3.168749332427982,-4.272500038146976,2.8550014495849574,4,0.031162510981780134,1.9899045167654095,28.34499931335449,2.7812507450587702,28.834999084472656,-1.9230611226855774,29.22500038146973,0.031162510981780134
7087,2009-08-10,28.84499931335449,29.104999542236328,28.15999984741211,28.524999618530273,729200.0,0.009978986440527082,1.249998864673639,3.7647428417556354,72.97886385951688,77.64559225420923,-0.40847956035405275,-2.14330548142431,-2.773536846148666,-5.2420753296814055,25.481998846359506,0.9449996948242188,1.9208819712752572,1.7272494316101046,-1.3686228026533414,4.8231216658735505,0.1793133144783816,3.2751855487418275,0.5500011444091832,57.69225690496261,-13.023091421626937,1.5479361171317223,8,-0.35749912261962535,-2.3499994277954066,-3.569999217987057,-4.39999961853027,2.5200004577636754,0,0.011267144069197155,-2.8160795559180074,28.559999465942386,1.9899045167654095,28.34499931335449,2.7812507450587702,28.834999084472656,0.011267144069197155
7088,2009-08-11,28.72500038146973,29.03000068664551,28.415000915527344,28.78000068664551,1029400.0,-0.004160129476210583,1.216214172795394,-0.17187611758815727,72.81977965130446,75.85902120307267,-0.10427018562147339,-1.7827404560177094,-2.6910008349073244,-4.997799392517006,27.475503054953975,0.6149997711181676,2.0116012963682834,1.3965004920959494,-1.5206214794168353,4.313622463608734,-0.06206049366044297,2.8550614778523418,0.6453000640869107,60.869677390820875,-12.459892807338768,1.4585609857563928,8,-0.23750019073486683,-2.230000495910648,-3.4500002861022985,-4.082500457763675,2.27499961853027,1,0.029590961538090932,1.249998864673639,28.84499931335449,-2.8160795559180074,28.559999465942386,1.9899045167654095,28.34499931335449,0.029590961538090932
7089,2009-08-12,29.13999938964844,29.32999992370605,28.420000076293945,28.774999618530273,1012000.0,0.014447310797824242,1.4429498585491503,-6.63632265224032,74.77601467409835,74.79515384305606,-0.4918221306040387,-1.9873536835868215,-3.133287621039443,-5.279098358895045,28.966712427931718,0.9099998474121058,2.1615603111805406,1.6132494926452665,-1.2255236635549203,4.452022648845453,0.19386291454517135,3.0326360707453617,0.2060950439453073,84.61534897512938,5.268647401765236,1.4193865781000938,8,-0.6524991989135778,-2.644999504089359,-3.8099994659423864,-4.492499351501468,1.94000053405761,2,0.04083735617648432,1.216214172795394,28.72500038146973,1.249998864673639,28.84499931335449,-2.8160795559180074,28.559999465942386,0.04083735617648432
7090,2009-08-13,29.53499984741211,29.54999923706055,28.82500076293945,29.29999923706055,755800.0,0.013555266507794927,4.4716991996313915,0.6438376923679718,73.43976653386275,74.1789606036616,-0.781688464866992,-2.21100043700007,-3.5228568016934716,-5.553829361495087,29.919541873886303,0.7249984741211009,2.174374244621898,1.8274999618530288,-1.040711239848246,4.695711163554304,0.3933943610023931,3.2616055627036644,-1.375,98.92090674570478,20.677329568171658,1.4341056008506374,8,-0.7224998474121094,-2.96250057220459,-4.168749809265137,-4.757500648498535,1.620000839233402,3,0.04926358324777658,1.4429498585491503,29.13999938964844,1.216214172795394,28.72500038146973,1.249998864673639,28.84499931335449,0.04926358324777658
7091,2009-08-14,29.5,29.75,28.94499969482422,29.625,941000.0,-0.0011850295443687209,3.2933349609375,-0.5319135121096114,72.18493971156789,73.07334055131959,-0.5374907907838242,-2.0047023222735305,-3.477562334831436,-5.394029789851718,30.776716383387964,0.8050003051757812,2.0167981909306505,1.6185001373291001,-1.2408851891167103,4.477885463774911,0.18880747410619492,3.0481928005520054,-1.3122001647949233,84.27673106866695,7.714153715891285,1.4296926632229057,8,-0.5775003433227539,-2.827500343322754,-4.380000114440918,-4.40000057220459,1.6900005340576136,4,0.058644052279197556,4.4716991996313915,29.53499984741211,1.4429498585491503,29.13999938964844,1.216214172795394,28.72500038146973,0.058644052279197556
7092,2009-08-17,29.989999771118164,30.149999618530273,29.114999771118164,29.35000038146973,1588400.0,0.01661016173281915,1.1562517384704638,-5.119995117187472,70.11218205887897,71.92964900387028,-1.0107157182367068,-2.282101306788345,-3.961999905099418,-5.762059252146411,32.11924577694623,1.0349998474121094,1.9115722970750788,1.899249935150145,-0.9326960775430564,4.7311959478433465,0.48327692880354434,3.315222941496746,-1.7397119293212917,90.77809988358018,15.570367396743961,1.4159730063466003,8,-0.8675003051757812,-3.1175003051757812,-4.871249675750732,-4.037500381469727,1.239999771118164,0,0.04751587713520178,3.2933349609375,29.5,4.4716991996313915,29.53499984741211,1.4429498585491503,29.13999938964844,0.04751587713520178
7093,2009-08-18,29.334999084472656,29.8700008392334,29.13999938964844,29.84499931335449,1070400.0,-0.02184063660034785,1.607132760905019,-0.7968761175881542,56.09755125002779,70.03864823496444,-0.3782475943928425,-1.4124417293965195,-3.314736276424206,-4.998436600257175,33.2712496154444,0.850000381469723,1.8593807313879722,1.0619993209838867,-1.582353939893931,3.7063525818617045,-0.2601773094550204,2.384175951422794,-0.9707285360717783,52.8901300745961,-19.012431692901174,1.3221766304389082,8,-0.21249961853027344,-2.3924989700317383,-4.234999179840088,-3.2624998092651367,1.6700000762939453,1,0.06920063916824892,1.1562517384704638,29.989999771118164,3.2933349609375,29.5,4.4716991996313915,29.53499984741211,0.06920063916824892
7094,2009-08-19,29.854999542236328,29.899999618530273,29.20499992370605,29.23500061035156,1196200.0,0.017726281711013092,-1.044115832108506,-1.2156836345821005,62.69907251377992,69.52035723039805,-0.8251148561537534,-1.6823998221337355,-3.837880409140414,-5.4041716956734405,34.615598156374304,0.6949996948242223,1.6465877444305619,1.368499755859375,-1.0411562691060574,3.7781557808248074,0.16367174337666057,2.5733277683420894,-1.3835852496276857,77.73582406888923,6.584183430216683,1.2048280124827155,8,-0.6999998092651367,-2.547499656677246,-4.75499963760376,-3.7825002670288086,0.8350009918212855,2,0.03835205075598225,1.607132760905019,29.334999084472656,1.1562517384704638,29.989999771118164,3.2933349609375,29.5,0.03835205075598225
7095,2009-08-20,29.899999618530273,30.03000068664551,29.665000915527344,29.864999771118164,664400.0,0.0015072877904513948,1.4745580799916886,0.05645146404641601,69.13241248754127,69.36006474895314,-0.6999486254796743,-1.4592205972419237,-3.866868079558323,-5.3248624169164565,36.06781941507824,0.3649997711181676,1.4662160792953642,1.1957498550415053,-0.8550707988756656,3.2465705089586763,0.17033952808291986,2.221160182000091,-1.3278702063663346,79.25311071961657,6.410634423608812,1.025410326958586,8,-0.744999885559082,-2.359999656677246,-4.807499885559082,-3.827500343322754,1.5550003051757777,3,0.03946489365319206,-1.044115832108506,29.854999542236328,1.607132760905019,29.334999084472656,1.1562517384704638,29.989999771118164,0.03946489365319206
7096,2009-08-21,29.98500061035156,30.520000457763672,29.96999931335449,30.13999938964844,974200.0,0.0028428425720985473,-4.945914180258383,-4.42855585831083,59.37500429841007,67.84852479771905,-0.6275493900284808,-1.3221781430173998,-3.9332492590715233,-5.292100688586512,37.261683068270436,0.6200008392333984,1.3844698011220657,1.0967508316040018,-0.691200956881346,2.8847026200893495,0.20277493736132612,1.9907267258466774,-1.3181989858056404,61.92173765484448,-7.471500541811707,0.8939758942426743,8,-0.5174999237060511,-2.1075000762939418,-4.812500476837155,-3.9125013351440394,1.4149990081787145,4,0.03901951150503025,1.4745580799916886,29.899999618530273,-1.044115832108506,29.854999542236328,1.607132760905019,29.334999084472656,0.03901951150503025
7097,2009-08-24,30.03000068664551,30.17499923706055,29.80500030517578,30.03499984741211,636600.0,0.0015007528890433885,1.596502499648604,0.03225290411495887,59.61768268838993,66.381625135173,-0.5439857767991683,-1.150094685254814,-3.9364785967586897,-5.219317866908401,38.149209715074754,0.3699989318847692,1.381301930666723,0.9665008544921925,-0.5052726751255889,2.438274384109974,0.2306140896833,1.702387619301085,-1.214943155442171,64.49279769128083,-2.1222319560173304,0.7358867648088913,8,-0.5600004196167028,-2.152500152587894,-4.838750362396244,-3.892500877380371,0.9349994659423793,0,0.038628032663614364,-4.945914180258383,29.98500061035156,1.4745580799916886,29.899999618530273,-1.044115832108506,29.854999542236328,0.038628032663614364
7098,2009-08-25,30.020000457763672,30.46999931335449,29.899999618530273,30.07500076293945,479400.0,-0.00033300794715884763,-2.8643787257703455,11.0019076688358,65.57163309131813,65.35891607041964,-0.36986721929343247,-0.990848488279287,-3.869294359019502,-5.099099232926395,38.3540034319812,0.5699996948242152,1.341919602785417,0.829500579833983,-0.49825156316471464,2.1572527228326805,0.16562450833463416,1.4933766513333318,-1.0685474924355063,61.97720175388986,-4.139325782095824,0.6638760714993496,8,-0.3474998474121094,-2.1424999237060547,-4.956250190734863,-3.8825006484985316,0.7549991607666016,1,0.04030643124656352,1.596502499648604,30.03000068664551,-4.945914180258383,29.98500061035156,1.4745580799916886,29.899999618530273,0.04030643124656352
7099,2009-08-26,29.709999084472656,30.20499992370605,29.604999542236328,29.96500015258789,741200.0,-0.010326494622382443,-1.580645955191663,4.636357331114185,68.82757314349311,64.84645013815634,0.032957351988912365,-0.6283999458426663,-3.487284926657832,-4.672856934698714,37.68358527595199,0.600000381469723,1.2524901688519066,0.46574926376342773,-0.854331735857361,1.7858302633842165,-0.1942912360469684,1.1257897635738239,-0.6330623197496514,11.47534832528704,-55.29053646731482,0.660040499810395,8,0.022500991821289062,-1.832498550415039,-4.76249885559082,-3.572499275207516,0.4500007629394531,2,0.04358802141366436,-2.8643787257703455,30.020000457763672,1.596502499648604,30.03000068664551,-4.945914180258383,29.98500061035156,0.04358802141366436
7100,2009-08-27,29.709999084472656,29.979999542236328,29.1299991607666,29.8799991607666,637400.0,0.0,3.594586235160088,0.6666641734109234,66.8621558174383,64.25502970547528,0.06748868693638954,-0.5486290452552431,-3.399285128307895,-4.547691832057808,36.550474338976535,0.8500003814697266,1.1753472164532575,0.3972493171691909,-0.8662317411221245,1.6607303754605063,-0.2344912119764686,1.0289898463148504,0.8100013732910156,41.72657428155458,-27.64585735821688,0.6317405291456583,8,0.10750102996826172,-1.7474985122680664,-4.76249885559082,-3.572499275207516,0.8000011444091832,3,0.03298557656627921,-1.580645955191663,29.709999084472656,-2.8643787257703455,30.020000457763672,1.596502499648604,30.03000068664551,0.03298557656627921
7101,2009-08-28,29.46500015258789,29.88500022888184,29.209999084472656,29.88500022888184,687600.0,-0.008246345992410697,2.214290579970081,2.470587575312209,59.19882321712476,63.0424342786137,0.3430792292516749,-0.18223383138932903,-3.0963330585477458,-4.180555845168875,36.16804110236352,0.6750011444091832,1.0335432618644944,0.06925039291381907,-0.9765348916543672,1.1150356774820054,-0.45364224937027586,0.592143035197914,1.0272002792358386,25.00007116971707,-43.955815084962964,0.5228926422840932,8,0.3599996566772461,-1.5024995803833008,-4.517499923706055,-3.3275003433227504,1.5499992370605504,4,0.06753774854276995,3.594586235160088,29.709999084472656,-1.580645955191663,29.709999084472656,-2.8643787257703455,30.020000457763672,0.06753774854276995
7102,2009-08-31,29.3799991607666,29.59499931335449,28.86000061035156,29.364999771118164,1028800.0,-0.0028848121968810814,2.3033672227270916,-0.035712826008964235,59.82006311688513,63.45604670826451,0.37152144999275194,-0.08795986735572114,-2.9318947566354048,-3.9600580838047463,35.13668988107509,0.7349987030029297,0.8787092551846172,-0.024500560760497336,-1.066487421626995,1.0174863001060004,-0.545493991193748,0.4964928696727533,1.0849572456359837,32.29807262857754,-36.12411527551804,0.5209934304332494,8,0.3100013732910156,-1.164999008178711,-4.397498607635498,-3.2424993515014613,1.960000991821289,0,0.06875427213970564,2.214290579970081,29.46500015258789,3.594586235160088,29.709999084472656,-1.580645955191663,29.709999084472656,0.06875427213970564
7103,2009-09-01,28.84000015258789,29.770000457763672,28.70000076293945,29.2450008392334,990000.0,-0.018379817004889998,-2.1240891359007623,-27.00114445574771,45.6647545420768,61.56334471140861,0.931922344163187,0.44450711685144384,-2.294045330263586,-3.3048486740880634,34.04600170619606,1.0699996948242223,0.7231405311869707,-0.5452495574951186,-1.6150530247364117,0.5245539097461744,-1.0801512911157651,-0.010347823874472084,1.560758021972653,9.302290213712116,-54.714003963163336,0.5349017336206459,9,0.7700004577636719,-0.2799997329711914,-3.5525002479553223,-2.7025003433227504,3.5999984741210938,1,0.07368238518574755,2.3033672227270916,29.3799991607666,2.214290579970081,29.46500015258789,3.594586235160088,29.709999084472656,0.07368238518574755
7104,2009-09-02,28.82999992370605,29.3799991607666,28.795000076293945,28.9950008392334,1061000.0,-0.00034674857243166546,-3.978702681644049,0.40740897723902036,38.53659656106889,58.16380960846723,0.8730461601965196,0.47865448230364294,-2.161404528603626,-3.1827578404259924,33.578493756671776,0.5849990844726562,0.5505729458411821,-0.5549998283386266,-1.625346821035631,0.5153471643583778,-1.0901733246871288,-0.0198263319901244,1.468712806157228,10.156194120592204,-47.402383444010155,0.5351734963485024,9,0.7800006866455114,0.22000026702881215,-2.8987498283386195,-2.692500114440911,4.344999313354503,2,0.06746443635002941,-2.1240891359007623,28.84000015258789,2.3033672227270916,29.3799991607666,2.214290579970081,29.46500015258789,0.06746443635002941
7105,2009-09-03,29.334999084472656,29.36000061035156,28.520000457763672,29.01499938964844,1287200.0,0.017516446829795473,3.5405076602677132,-1.9393813288943742,47.672766950643556,56.86356101427096,0.31231676946147857,0.05441641953950693,-2.555192713381821,-3.5885969068868278,33.48208962885767,0.8400001525878871,0.5464403899580539,-0.09950065612792969,-1.052467980870123,0.8534666686142636,-0.5759843184990245,0.37698300624316516,0.8677909273751929,59.706869111147284,5.299604020424873,0.4764836623710962,9,0.16000080108642578,-0.28499889373779297,-2.7524991035461426,-3.192499160766598,3.4750022888183594,3,0.028123428964964114,-3.978702681644049,28.82999992370605,-2.1240891359007623,28.84000015258789,2.3033672227270916,29.3799991607666,0.028123428964964114
7106,2009-09-04,29.45000076293945,29.59000015258789,29.04999923706055,29.334999084472656,1305400.0,0.003920289144568878,1.7341786821443224,0.35938058794076966,41.48267594066164,54.848560264523364,0.12677644380082143,0.010024065648497782,-2.585657819946963,-3.599809124594479,33.2706552040959,0.5400009155273402,0.45364169586968117,-0.02899904251098917,-0.8885682572016158,0.8305701721796375,-0.4587836498563007,0.40078556483432237,0.6181660845816666,74.40002441406222,23.577496285054707,0.42978460734531304,9,0.04499912261963246,-0.4000005722045863,-2.725000858306881,-3.177500724792477,3.2049980163574254,4,0.03599318976168986,3.5405076602677132,29.334999084472656,-3.978702681644049,28.82999992370605,-2.1240891359007623,28.84000015258789,0.03599318976168986
7107,2009-09-08,29.170000076293945,29.614999771118164,28.88999938964844,29.434999465942386,876200.0,-0.009507663137240496,1.3200012207031135,-2.304308886456466,47.048322388556755,52.79041463088322,0.30391719528957495,0.332677977517605,-2.2087689169476548,-3.222181984562191,33.13579158297125,0.725000381469723,0.30768782879192713,-0.3252497673034682,-1.1457533738068015,0.4952538391998651,-0.7355015705551367,0.08500203594820022,0.7743134600465744,51.99996948242187,1.3795363520424004,0.4102518032516672,9,0.19250011444091797,0.1275005340576172,-2.4275002479553223,-2.8975000381469727,3.9100017547607493,1,0.06324989059063801,1.7341786821443224,29.45000076293945,3.5405076602677132,29.334999084472656,-3.978702681644049,28.82999992370605,0.06324989059063801
7108,2009-09-09,29.57500076293945,29.78000068664551,29.114999771118164,29.114999771118164,1114000.0,0.01388415103140983,-1.8913020943472267,-1.735856797374294,44.77615020774405,50.11803430468887,-0.1909224832358447,-0.005668365581126267,-2.5105000053304742,-3.5271680559449905,33.065830442637925,0.6650009155273473,0.23924339289591146,0.037250900268549714,-0.6989949457076321,0.7734967462447315,-0.3308720227195394,0.40537382325663884,0.2553677271149226,83.73016774068489,35.0302339850648,0.36812292298809085,9,-0.3250007629394496,-0.26750087738036754,-2.7325005531311,-3.2025003433227504,3.2249984741211044,2,0.059678760578771195,1.3200012207031135,29.170000076293945,1.7341786821443224,29.45000076293945,3.5405076602677132,29.334999084472656,0.059678760578771195
7109,2009-09-10,30.32999992370605,30.40500068664551,29.30500030517578,29.524999618530273,1167400.0,0.02552828880101643,1.3036613034655662,1.7499968901991574,56.34218139712305,48.949148257987176,-0.9484671688147444,-0.7029870910088896,-3.142461738722922,-4.161657999363445,33.01144940448322,1.1000003814697301,0.1792313141407753,0.7327500343322733,-0.05844159180407971,1.5239416604686262,0.3371542212640968,1.1283458474004497,-1.8099994659423793,96.02118016802842,49.07157621951072,0.3955958130681759,9,-0.8674993515014613,-1.022500038146969,-3.382499694824215,-3.894999504089352,2.2100009918212926,3,0.06956804181703102,-1.8913020943472267,29.57500076293945,1.3200012207031135,29.170000076293945,1.7341786821443224,29.45000076293945,0.06956804181703102
7110,2009-09-11,30.989999771118164,31.05500030517578,30.2549991607666,30.28000068664551,843000.0,0.02176062806041279,-1.105260251970085,0.881986105977462,62.67337501437126,49.335209568792344,-1.5732485008935306,-1.3158576772734776,-3.6784059402442786,-4.704709604064817,33.006929173865764,0.8000011444091797,0.10887540047109567,1.3199998855590813,0.31438922264405633,2.3256105484741063,0.8171945541015688,1.8228052170165938,-2.432299308776855,96.99766713300512,49.796269549780106,0.502805331457512,9,-1.2024993896484375,-1.4149999618530273,-4.042499542236328,-4.554999351501465,1.3599987030029226,4,0.07050659832462314,1.3036613034655662,30.32999992370605,-1.8913020943472267,29.57500076293945,1.3200012207031135,29.170000076293945,0.07050659832462314
7111,2009-09-14,31.229999542236328,31.864999771118164,30.94499969482422,31.13500022888184,1514800.0,0.007744426359816758,-2.873681420833049,0.1338020223294355,64.42305708426116,49.84665334294524,-1.7171282556483796,-1.4963220653291387,-3.7730457519722798,-4.832363462505459,33.07814919674892,0.9200000762939453,0.05522397400422818,1.4734996795654283,0.2544832622124886,2.692516096918368,0.8639914708889584,2.083007888241898,-2.5724070861816415,78.65545722827335,32.25161784001443,0.6095082086764698,9,-1.0374994277954102,-1.2174997329711914,-4.156249523162842,-4.794999122619629,0.8300018310546875,0,0.050592438495487224,-1.105260251970085,30.989999771118164,1.3036613034655662,30.32999992370605,-1.8913020943472267,29.57500076293945,0.050592438495487224
7112,2009-09-15,31.415000915527344,31.5,30.770000457763672,31.059999465942386,1084800.0,0.005923835286670842,1.7809526577560117,3.7368843736825164,66.08995991710628,52.1161206068374,-1.7691529962441876,-1.6538878251437268,-3.803833072730672,-4.898571306597972,32.75259830409736,0.7299995422363281,0.02064457807698261,1.587250995635987,0.16168909390344766,3.0128128973685264,0.8744700447697156,2.3000319465022585,-2.5649640205688478,83.63640525124289,37.58307698092909,0.7127809508662698,9,-1.2225008010864258,-1.402501106262207,-4.168750762939453,-4.9800004959106445,0.009998321533206678,1,0.03947152085412298,-2.873681420833049,31.229999542236328,-1.105260251970085,30.989999771118164,1.3036613034655662,30.32999992370605,0.03947152085412298
7113,2009-09-16,31.364999771118164,31.479999542236328,30.76000022888184,31.36000061035156,1398000.0,-0.0015916327535252517,5.1276875502203305,0.014082085502607892,70.30674358464293,55.64613694279007,-1.4788288318001115,-1.5220422723191582,-3.6284513191308854,-4.742513276683322,32.402981624105486,0.7199993133544886,0.0401359416668825,1.435749816894532,-0.12477408800276635,2.9962737217918303,0.6554878644458846,2.2160117693431793,-2.3340651035900883,80.46874592546288,28.800550889801045,0.7802619524486489,9,-1.172499656677246,-1.2249994277954102,-3.8737497329711914,-4.929999351501465,0.3150005340576172,2,0.05467884815723023,1.7809526577560117,31.415000915527344,-2.873681420833049,31.229999542236328,-1.105260251970085,30.989999771118164,0.05467884815723023
7114,2009-09-17,31.0,31.45499992370605,30.71500015258789,31.170000076293945,1370200.0,-0.011637167982837537,1.0000000000000095,-34.005723006461906,64.52702934909615,57.51883276484036,-0.8645616452274183,-1.1245183418310063,-3.1232858443597955,-4.294856398049252,31.98141320731032,0.7399997711181605,0.061403099140733275,1.0135000228881843,-0.6179544014491221,2.6449544472254907,0.19777281071953112,1.8292272350568375,-1.7990214262565196,46.27332650952963,-6.377612218790453,0.8157272121686533,9,-0.6225004196166992,-0.8575000762939453,-3.5087499618530273,-4.564999580383301,0.2849998474121094,3,0.05806449151808235,5.1276875502203305,31.364999771118164,1.7809526577560117,31.415000915527344,-2.873681420833049,31.229999542236328,0.05806449151808235
7115,2009-09-18,31.07999992370605,31.51000022888184,30.84499931335449,31.21999931335449,1247600.0,0.0025806427001950905,-1.1803286889961961,0.8235254518731278,68.88887104236628,60.56396555391865,-0.7498578578187214,-1.1716542443281242,-3.051563451452285,-4.311652148462105,31.453364124466653,0.6650009155273509,0.19524594448369825,1.0344999313354464,-0.6676007270729265,2.7366005897438193,0.1834496021312617,1.885550260539631,-1.7191800781200897,31.739121060286855,-23.40113657084555,0.8510503292041863,9,-0.7025003433227504,-0.8874998092651332,-3.5887498855590785,-4.644999504089352,0.045000076293948865,4,0.04697557900274285,1.0000000000000095,31.0,5.1276875502203305,31.364999771118164,1.7809526577560117,31.415000915527344,0.04697557900274285
7116,2009-09-21,31.15500068664551,31.34499931335449,30.85000038146973,30.989999771118164,567600.0,0.0024131519666528156,-1.224715826289715,-1.1785831062670553,70.80891198475913,63.204031064607804,-0.6230953141927422,-1.2168982765993697,-2.9714869085533913,-4.340493668534723,30.533374454181693,0.4949989318847585,0.3739067988422988,1.05100069046021,-0.7213206063217612,2.8233219872421813,0.16484004206922265,1.9371613388511975,-1.6439300455276182,55.34597381534488,-2.5728070969669403,0.8861606483909863,9,-0.6650009155273473,-0.9625005722045934,-3.4625010490417516,-4.642500877380371,-0.7550010681152379,0,0.03835653221435509,-1.1803286889961961,31.07999992370605,1.0000000000000095,31.0,5.1276875502203305,31.364999771118164,0.03835653221435509
7117,2009-09-22,31.190000534057614,31.32500076293945,30.7450008392334,31.13999938964844,846800.0,0.0011234102596924256,2.624981373641824,0.3030355574050459,81.24997146589222,67.25667787106872,-0.38154884272965006,-1.2232549065459786,-2.8432921014578447,-4.32427117311671,29.790668893813237,0.5799999237060511,0.4985617549243564,1.0280005455017047,-0.808871766968867,2.8648728579722764,0.1095643892664171,1.9464367017369923,-1.537694145139703,59.7484699226737,-4.141516589070157,0.9184361562352862,9,-0.605000495910641,-0.9975004196166957,-3.3925008773803675,-4.57750034332275,-2.3150005340576136,1,0.027893582056319977,-1.224715826289715,31.15500068664551,-1.1803286889961961,31.07999992370605,1.0000000000000095,31.0,0.027893582056319977
7118,2009-09-23,31.229999542236328,31.73500061035156,31.03499984741211,31.20000076293945,1062200.0,0.0012824305063745545,-2.888886534141463,0.599961853900595,81.66224051396725,70.07001777294029,-0.18114756768728313,-1.2310736933442925,-2.726099518680396,-4.301277885697072,28.925374441878766,0.7000007629394496,0.6535001077989477,1.0074995994567857,-0.8884367074469424,2.9034359063605137,0.05953144600492166,1.9554677529086497,-1.4449315503864035,50.490113580690334,-19.362525813726705,0.9479681534518642,9,-0.1700000762939453,-1.0374994277954102,-3.2325000762939453,-4.417499542236328,-0.8699989318847692,2,0.006243986477185048,2.624981373641824,31.190000534057614,-1.224715826289715,31.15500068664551,-1.1803286889961961,31.07999992370605,0.006243986477185048
7119,2009-09-24,31.0049991607666,31.309999465942386,30.54999923706055,31.229999542236328,1096800.0,-0.00720462327146143,2.9480507899390407,-7.500317904373476,73.78914747048373,71.30510360139724,0.16725986266297355,-0.9529383767148261,-2.364719305815804,-4.019462719989942,28.212028716828964,0.7600002288818359,0.8175797610569973,0.7177492141723647,-1.1928872416894976,2.628385670034227,-0.23756901375856643,1.6730674421032958,-1.095135262160582,38.396573536654785,-31.387005169884787,0.9553182279309311,9,0.2025003433227539,-0.8124990463256836,-2.972499370574951,-4.192499160766602,-3.179998397827152,3,0.021770719647795422,-2.888886534141463,31.229999542236328,2.624981373641824,31.190000534057614,-1.224715826289715,31.15500068664551,0.021770719647795422
7120,2009-09-25,30.690000534057614,31.26000022888184,30.61000061035156,30.959999084472656,872600.0,-0.010159607651516578,-2.0232653043119377,1.1999915229093534,66.71158274420611,71.55938423028,0.48637601794988683,-0.5910600199529163,-1.9382065808615927,-3.6573668155667,28.284848242186143,0.6499996185302805,0.9673801472648655,0.353750514984128,-1.5447804823119888,2.2522815122802413,-0.5955149836639286,1.3030160136321847,-0.6628284831008671,11.81444175108835,-55.01466471432482,0.949265498648057,9,0.45249938964844105,-0.49750041961669567,-2.458750724792477,-3.8775005340576136,-2.0750007629394496,4,0.0193873999022649,2.9480507899390407,31.0049991607666,-2.888886534141463,31.229999542236328,2.624981373641824,31.190000534057614,0.0193873999022649
7121,2009-09-28,31.45499992370605,31.690000534057614,30.76499938964844,30.809999465942386,807600.0,0.024926665895606437,-1.5170078266104807,-2.3889034099337496,77.23480349988263,72.79770018392182,-0.2719489838060767,-1.264142782141107,-2.583727137791282,-4.36531269212961,28.522742533480116,1.0,1.0472714100389453,1.0192499160766566,-0.8955409789991116,2.9340408111524248,0.06185446853877252,1.9766453636145407,-1.3175582095396194,76.37127745532611,7.3496944415349645,0.9573954475378832,9,-0.31249999999999645,-1.2624998092651332,-3.1075000762939418,-4.642499923706051,-2.8199996948242116,0,-0.010491175473103298,-2.0232653043119377,30.690000534057614,2.9480507899390407,31.0049991607666,-2.888886534141463,31.229999542236328,-0.010491175473103298
7122,2009-09-29,31.399999618530273,31.604999542236328,30.815000534057614,31.56999969482422,878400.0,-0.0017485393517463477,5.583331346509976,-0.26356582270246265,73.73210899222032,73.1782963403193,-0.2450723712116698,-1.1067957699311748,-2.4004925555855863,-4.262260424467257,29.363336638193005,0.7899990081787145,1.0463920780954084,0.863249588012696,-1.030043960298329,2.756543136323721,-0.08339718614281466,1.8098963621682067,-1.1589044209467367,71.72990686998831,4.380125972006638,0.9466467741555121,9,-0.25749969482421875,-1.2074995040893555,-2.727499008178711,-4.402499198913574,-2.969999313354492,1,-0.03184713414486362,-1.5170078266104807,31.45499992370605,-2.0232653043119377,30.690000534057614,2.9480507899390407,31.0049991607666,-0.03184713414486362
7123,2009-09-30,30.96500015258789,31.46500015258789,30.51499938964844,31.375,926200.0,-0.013853486344811095,2.2203407364303374,2.4117627259365637,59.00709641986569,72.5649704592937,0.14217098533456962,-0.5316942086550469,-1.8359622778630609,-3.779813617876542,29.839966253234884,0.9500007629394496,1.0046391674892554,0.3220001220703139,-1.4012354487251741,2.0452356928657984,-0.5396176633274301,1.183617907468058,-0.6264706805922771,38.29789997061867,-24.374855367368994,0.861617785397743,9,0.15999984741210938,-0.7725000381469727,-2.2912497520446777,-3.9674997329711914,-2.1800003051757812,2,-0.06749556409781643,5.583331346509976,31.399999618530273,-1.5170078266104807,31.45499992370605,-2.0232653043119377,30.690000534057614,-0.06749556409781643
7124,2009-10-01,30.774999618530273,31.0,30.63500022888184,30.92499923706055,1931800.0,-0.006135977171688678,1.4333225250656207,0.36585286428047276,46.48117625023413,70.07522659350124,0.3317900599495154,-0.19869514217051787,-1.5125830816440562,-3.5516111671621537,30.34235352492968,0.3649997711181605,0.9282603216490344,0.034749603271485796,-1.4623790356801862,1.5318782422231578,-0.7138147162043502,0.7833139227473218,-0.3448819285873057,22.127657502203427,-34.70770936536412,0.7485643194758356,10,0.35000038146972656,-0.5824995040893555,-1.9999990463256836,-3.777499198913574,-2.309999465942383,3,-0.013484939506833826,2.2203407364303374,30.96500015258789,5.583331346509976,31.399999618530273,-1.5170078266104807,31.45499992370605,-0.013484939506833826
7125,2009-10-02,30.15999984741211,30.75,30.114999771118164,30.604999542236328,1337600.0,-0.019983745856746005,-1.3738333083773628,2.966672176798882,34.40233819790603,66.03005172829535,0.8968803444294409,0.5072896585305173,-0.7673115354876288,-2.896727854417893,30.992218173895747,0.6599998474121094,0.8175855032158204,-0.6215002059936516,-1.9960471003955718,0.753046688408272,-1.3087736531946135,0.0657732412073102,1.7049999237060547,2.8571463171840588,-49.102357921553036,0.6872734472009614,10,0.7650003433227539,0.032500267028808594,-1.3549995422363281,-3.16249942779541,-1.3299999237060582,4,-0.07742039443919346,1.4333225250656207,30.774999618530273,2.2203407364303374,30.96500015258789,5.583331346509976,31.399999618530273,-0.07742039443919346
7126,2009-10-05,30.51000022888184,30.54999923706055,29.899999618530273,30.20000076293945,980800.0,0.011604787242721404,2.333352896009661,-0.6966284910933347,37.41306175937698,61.15928398312699,0.4981507833861052,0.25378520447513253,-1.0047880125236972,-3.1963411568212514,31.265593102193854,0.649999618530277,0.7593539097087039,-0.32449979782104066,-1.55731368518234,0.9083140895402586,-0.9409067415016885,0.2919071458596072,1.3199995422363244,35.7771634983798,-11.672471521433856,0.6164069436806495,10,0.3074998855590785,-0.3175001144409215,-1.6199998855590856,-3.5124998092651403,-1.43499946594239,0,-0.06211079788750051,-1.3738333083773628,30.15999984741211,1.4333225250656207,30.774999618530273,2.2203407364303374,30.96500015258789,-0.06211079788750051
7127,2009-10-06,31.01499938964844,31.13500022888184,30.364999771118164,30.6200008392334,1316400.0,0.016551922549268072,1.4251974180215685,1.2741910674402543,45.679004787212804,57.16114668015427,-0.03831174409570082,-0.11162731570775364,-1.3961674558407005,-3.647904326086188,32.1135216976178,0.7700004577636754,0.6838140474995633,0.08824939727783487,-0.8644212749224529,1.0409200694781227,-0.3880859388223108,0.5645847333779805,0.7378003753662057,71.24596745199051,26.81749096744648,0.4763353361001446,10,-0.21999931335449574,-0.8224992752075231,-2.1212491989135778,-4.017498970031742,-1.789999008178711,1,-0.07673703716276548,2.333352896009661,30.51000022888184,-1.3738333083773628,30.15999984741211,1.4333225250656207,30.774999618530273,-0.07673703716276548
7128,2009-10-07,31.34000015258789,31.72500038146973,30.93000030517578,30.95499992370605,747600.0,0.010478825385626944,-2.6551772520991985,0.9746877006948571,54.23940517334049,54.9889530915828,-0.38673758392624435,-0.31370263856180713,-1.632216583817371,-3.905540374631407,33.03640442124217,0.7950000762939489,0.597024931706251,0.32500019073486186,-0.4003019632619562,1.05030234473168,-0.037650886263548955,0.6876512677332727,-1.4400005340576172,78.90410586668825,33.27519790834077,0.3626510769984097,10,-0.5275001525878906,-1.1475000381469727,-2.3874998092651367,-4.342499732971191,-2.125,2,-0.09285257923560719,1.4251974180215685,31.01499938964844,2.333352896009661,30.51000022888184,-1.3738333083773628,30.15999984741211,-0.09285257923560719
7129,2009-10-08,32.439998626708984,32.46500015258789,31.18000030517578,31.3799991607666,1356000.0,0.03509886626564884,1.3153097888002805,2.7532437292854377,63.51888219441547,54.634208586050505,-1.4100575080104285,-1.3149378072533082,-2.6658821755862334,-4.942350635639322,33.54182971403529,1.2849998474121094,0.4957803930875748,1.3194987297058098,0.4206583439501941,2.2183391154614256,0.8700785368280037,1.768918922583616,-2.5034989929199227,99.02528184509359,49.5062385292022,0.44942019287780716,10,-1.2574987411499023,-1.9474983215332031,-3.3549981117248535,-5.442498207092285,-3.1099987030029332,3,-0.11266951091322142,-2.6551772520991985,31.34000015258789,1.4251974180215685,31.01499938964844,2.333352896009661,30.51000022888184,-0.11266951091322142
7130,2009-10-09,33.174999237060554,33.31999969482422,32.490001678466804,32.49499893188477,895200.0,0.022657233090830564,-1.4058094406174122,0.6415100450746295,67.75043686353936,53.580390070901245,-1.9617949896852025,-1.979331980944547,-3.315131302753972,-5.623378471239192,33.68112782502808,0.8800010681152344,0.4053855293208741,1.9452493667602617,0.6635713706044868,3.2269273629160367,1.304410368682376,2.5860883648381474,-3.13735958251954,95.7602206278079,45.03762199672882,0.6408389980778867,10,-1.5649995803833079,-2.2549991607666087,-3.844998836517341,-6.177498817443855,-3.6199989318847727,4,-0.14197435396504898,1.3153097888002805,32.439998626708984,-2.6551772520991985,31.34000015258789,1.4251974180215685,31.01499938964844,-0.14197435396504898
7131,2009-10-12,32.810001373291016,33.18000030517578,32.755001068115234,33.18000030517578,626800.0,-0.011002196598750458,1.297299805140577,-0.5441158321085169,63.45516823811842,52.43850776488993,-1.5470677488694093,-1.570410940823173,-2.8496079701759065,-5.245261536914072,33.18135955446905,0.4249992370605469,0.3701924934218894,1.5012514114379876,0.03764431225111764,2.964858510624854,0.7694478618445544,2.2330549610314208,-2.57542011633301,82.74117310657722,31.790469261880418,0.731803549593434,10,-1.2000017166137695,-1.7050018310546875,-3.537501335144043,-5.812500953674316,-3.2950019836425746,0,-0.12130451944524712,-1.4058094406174122,33.174999237060554,1.3153097888002805,32.439998626708984,-2.6551772520991985,31.34000015258789,-0.12130451944524712
7132,2009-10-13,32.654998779296875,33.049999237060554,32.435001373291016,32.845001220703125,739600.0,-0.004724248323876079,1.0499980926464916,0.5135215943418597,61.61368889098914,52.72812915057031,-1.3357953261119846,-1.3889603923873999,-2.6389415108972543,-5.051003349966592,32.767115664625386,0.6149978637695384,0.3873554154078711,1.2842489242553725,-0.29851409268071905,2.867011941191464,0.4928674157873303,2.0756304327234183,-2.2352924160668977,72.17568680529396,20.292345963165758,0.7913815084680453,10,-1.044999122619629,-1.5499992370605469,-3.3824987411499023,-5.632498741149902,-3.4899978637695312,1,-0.10963093401268564,1.297299805140577,32.810001373291016,-1.4058094406174122,33.174999237060554,1.3153097888002805,32.439998626708984,-0.10963093401268564
7133,2009-10-14,33.080001831054695,33.275001525878906,32.71500015258789,32.775001525878906,1065400.0,0.013014946184204623,-1.6352816572721072,-1.605244137487991,66.37728765131203,54.93880819513453,-1.5971973952252156,-1.7696214452941526,-3.002839229637111,-5.4353179520470185,32.41352618962523,0.6200027465820312,0.2968475114918867,1.623501873016366,-0.13411953389867648,3.381123279931405,0.7446911695588483,2.502312576473887,-2.4862778679290614,88.78514335422538,33.74191425055599,0.8788107034575198,10,-1.4700021743774485,-1.8625020980835032,-3.7500014305114817,-6.022501945495613,-3.710000991821296,2,-0.11653570847042649,1.0499980926464916,32.654998779296875,1.297299805140577,32.810001373291016,-1.4058094406174122,33.174999237060554,-0.11653570847042649
7134,2009-10-15,32.799999237060554,33.21500015258789,32.560001373291016,32.634998321533196,1169200.0,-0.008464406846896866,-3.158790902705452,0.5409860669885523,66.74600827062051,58.532549314325024,-1.1172294523445458,-1.4206928298698145,-2.651152266593513,-5.126939226566712,32.02796370654865,0.654998779296875,0.2327264050709097,1.2534993171691973,-0.5880363712736809,3.095035005612079,0.3327314729477564,2.174267161390638,-2.042698730033006,41.242774691052844,-18.472639073616925,0.9207678442214402,10,-1.1899995803833079,-1.487499237060554,-3.521249294281013,-5.742499351501472,-3.6199989318847727,3,-0.10929875511771325,-1.6352816572721072,33.080001831054695,1.0499980926464916,32.654998779296875,1.297299805140577,32.810001373291016,-0.10929875511771325
7135,2009-10-16,32.540000915527344,32.755001068115234,32.419998168945305,32.584999084472656,851400.0,-0.00792677827990429,-1.350867330549242,-0.2727146622277474,59.361520822341525,60.971266987987754,-0.541018370287567,-1.1022179494017514,-2.3052162288609424,-4.839549043071763,31.4817313926589,0.3800010681152486,0.2731987212163389,0.9205009460449212,-0.958541188054518,2.799543080144357,-0.019020121004800217,1.860022013094639,-1.628938457231996,14.0353538508221,-41.7732410152689,0.9395210670497184,10,-0.6975011825561523,-0.9300012588500977,-3.155000686645508,-5.482501029968262,-2.8300018310546875,4,-0.09864784577463104,-3.158790902705452,32.799999237060554,-1.6352816572721072,33.080001831054695,1.0499980926464916,32.654998779296875,-0.09864784577463104
7136,2009-10-19,32.34999847412109,32.700000762939446,32.189998626708984,32.505001068115234,1238600.0,-0.005839042288274587,-1.1473670684794792,3.4446422516108735,58.01010025310126,62.3413887064198,-0.06991663634735801,-0.8623100670754908,-2.0366432246364994,-4.614997932677529,30.758963742501976,0.5100021362304616,0.3863163552273434,0.670748615264884,-1.2220501684410863,2.5635473989708544,-0.2756507765881011,1.6171480071178692,-1.2943997816340058,14.746490312100516,-37.4351262181833,0.946399391852985,10,-0.22499847412108664,-0.7399988174438406,-2.668748378753655,-5.02499866485595,-2.7949981689453054,0,-0.08639871099781382,-1.350867330549242,32.540000915527344,-3.158790902705452,32.799999237060554,-1.6352816572721072,33.080001831054695,-0.08639871099781382
7137,2009-10-20,32.060001373291016,32.47999954223633,31.96999931335449,32.34999847412109,993600.0,-0.008964362117731106,-1.1702081033698934,1.8709177269705572,59.4641359337001,62.92191434645976,0.42901861809848185,-0.5310183801594093,-1.6790132004305462,-4.295540026637735,30.0892710512904,0.5100002288818395,0.6085065645873371,0.33725147247314524,-1.548178876838982,2.2226818217852724,-0.6054637021829166,1.2799666471292106,-0.8685386206637062,6.896697880873745,-45.09789546655065,0.9427151746560642,10,0.18999862670898438,-0.45000171661376953,-1.9575014114379883,-4.3300018310546875,-2.465002059936527,1,-0.0793824664574968,-1.1473670684794792,32.34999847412109,-1.350867330549242,32.540000915527344,-3.158790902705452,32.799999237060554,-0.0793824664574968
7138,2009-10-21,31.42499923706055,32.30500030517578,31.38500022888184,32.14500045776367,1016000.0,-0.019806678385219323,-1.3000023841880763,2.482787650780754,55.21668594934296,61.99944809700725,1.203954521307569,0.1257910604594592,-0.9784939606598861,-3.646046688643228,28.646612027351548,0.9200000762939418,0.7984021739119882,-0.3075006484985323,-2.1841986113463285,1.569197314349264,-1.2458496299224286,0.630848332925364,-0.10582426790142563,2.1857382429670467,-51.37320529654488,0.9383489814238978,10,0.9275007247924769,0.18500041961669567,-1.322499275207523,-3.6949996948242223,-2.6549987792968786,2,-0.07191721165956033,-1.1702081033698934,32.060001373291016,-1.1473670684794792,32.34999847412109,-1.350867330549242,32.540000915527344,-0.07191721165956033
7139,2009-10-22,31.68000030517578,31.959999084472656,31.26499938964844,31.5049991607666,638200.0,0.008114592658907682,-1.1221342480832015,-0.2430567329292599,62.94717852438312,61.465752725989894,0.9273290334399036,-0.08015748009244206,-1.1770426750787948,-3.881892851896282,28.067730041433688,0.6949996948242152,0.9375246562938244,-0.08624963760376048,-1.931881463919197,1.7593821887116796,-1.009065550761477,0.8365662755539596,1.6399993896484375,27.852379062711847,-30.793156733508,0.9228159131577194,10,0.5900001525878906,-0.07000064849853516,-1.5137500762939453,-3.950000762939453,-3.7350006103515625,3,-0.07291664910637585,-1.3000023841880763,31.42499923706055,-1.1702081033698934,32.060001373291016,-1.1473670684794792,32.34999847412109,-0.07291664910637585
7140,2009-10-23,31.28499984741211,31.85000038146973,31.21999931335449,31.78000068664551,551200.0,-0.012468448672935728,-1.0159972656333445,-2.8285577268912805,56.55113059051636,60.69863743181188,1.1466183345394114,0.38125133106760245,-0.741749871798163,-3.4556291806678345,27.43295339407107,0.6300010681152415,1.010650363455479,-0.5110000610351548,-2.301958795011984,1.279958672941671,-1.406479428023566,0.38447930595325985,1.9938998413085969,4.391923675199717,-54.785652405958274,0.8954793669884135,10,0.9625005722045898,0.3249998092651367,-1.0250000953674316,-3.5550003051757812,-3.010000228881836,4,-0.06728462689797499,-1.1221342480832015,31.68000030517578,-1.3000023841880763,31.42499923706055,-1.1702081033698934,32.060001373291016,-0.06728462689797499
7141,2009-10-26,31.125,31.76499938964844,31.0,31.420000076293945,536000.0,-0.005114267162937058,-1.8073368167230837,0.5959587396878075,50.987436855542974,59.517942761206754,1.1649743679977718,0.543106132331598,-0.5413578278752595,-3.262424379421226,26.18137277766434,0.764999389648441,0.9353904681549139,-0.6544999122619615,-2.464664052966967,1.1556642284430438,-1.5595819826144606,0.2505821580905412,2.07154367370606,8.445948558275962,-47.17244702322782,0.9050820703525023,10,1.0125007629394531,0.4849996566772461,-0.8400001525878906,-3.395000457763672,-2.510000228881836,0,-0.04546187680409142,-1.0159972656333445,31.28499984741211,-1.1221342480832015,31.68000030517578,-1.3000023841880763,31.42499923706055,-0.04546187680409142
7142,2009-10-27,30.399999618530273,31.07500076293945,29.76499938964844,31.07500076293945,1364200.0,-0.023293184946818535,2.8814789697509346,2.288138880806893,42.12730786520016,56.82350056274988,1.7170282137591997,1.2536215997247915,0.20064640796170607,-2.5133669405773986,25.206922257367225,1.360000610351559,0.7346094941486143,-1.3295002937316909,-3.2364569827141665,0.5774563952507847,-2.2829786382229287,-0.37602194924045307,2.66475143475342,24.999999999999893,-26.529770476012835,0.9534783444912381,10,1.0900001525878906,1.1424999237060547,-0.05874967575073242,-2.6700000762939453,-2.315000534057617,1,-0.02779603039334988,-1.8073368167230837,31.125,-1.0159972656333445,31.28499984741211,-1.1221342480832015,31.68000030517578,-0.02779603039334988
7143,2009-10-28,28.875,30.190000534057614,28.834999084472656,30.15999984741211,1542400.0,-0.05016446176534528,1.0148702153245805,1.9037002500741846,22.126707440231115,51.865800470484395,2.8863512192573673,2.7552800703482987,1.746395695151996,-0.9758078922490014,25.127344016837284,1.5650005340576172,0.5297157613058943,-2.749999904632567,-5.026590289143783,-0.4734095201213542,-3.8882950968881715,-1.6117047123769623,3.9257709201928748,1.280029296875,-42.41429205629076,1.1382951922556064,10,1.9200000762939453,2.2024993896484375,1.5137500762939453,-1.1450004577636719,-0.6599998474121094,2,0.024935041155133897,2.8814789697509346,30.399999618530273,-1.8073368167230837,31.125,-1.0159972656333445,31.28499984741211,0.024935041155133897
7144,2009-10-29,30.36000061035156,30.42499923706055,29.15999984741211,29.15999984741211,1941600.0,0.051428592566287845,-1.1083309756400004,-0.9338528446957862,30.300941633863104,48.636847227320125,1.1385712557142327,1.3044758119740543,0.28306466978549594,-2.440125061453088,24.922430983056586,1.5499992370605504,0.36630756700031597,-1.2442493438720739,-3.560676468782571,1.0721777810384268,-2.402462906327326,-0.08603578141682533,2.0441931262692954,50.5804600282526,12.915605191892794,1.15821356245525,10,0.4074993133544922,0.7174987792968786,0.26624917984009144,-2.630001068115231,-1.9000015258789027,3,-0.0523715454750604,1.0148702153245805,28.875,2.8814789697509346,30.399999618530273,-1.8073368167230837,31.125,-0.0523715454750604
7145,2009-10-30,27.82500076293945,30.04999923706055,27.78499984741211,28.739999771118164,6884800.0,-0.08349801701083548,-3.5527587522308366,-0.7624986886986539,23.242108315171052,44.773737011994555,3.2792621522586174,3.8531258257305296,2.809273253466177,0.1102882540820076,26.12167300542496,2.5750007629394496,0.04623427735187846,-3.662499237060551,-6.468956809814504,-0.8560416643065949,-5.065728023437526,-2.259270450683573,4.222273508466582,1.005048244424269,-29.67911427965052,1.4032287863769775,10,2.307498931884769,2.7274990081787145,2.874999046325687,-0.02500057220458629,0.2999992370605504,4,0.004312629958472369,-1.1083309756400004,30.36000061035156,1.0148702153245805,28.875,2.8814789697509346,30.399999618530273,0.004312629958472369
7146,2009-11-02,28.614999771118164,28.73500061035156,27.854999542236328,28.020000457763672,2577400.0,0.02839169762866378,1.1077844858502406,-0.6502731784800787,29.69851067798247,41.466445316914815,2.1274624459578355,3.0713485987563303,2.0167413269710472,-0.658908299140677,27.774918938685033,0.9099998474121094,-0.2665064248023654,-2.7777502059936516,-5.839506493763523,0.28400608177621933,-4.308628349878589,-1.246872062108718,2.920801569408596,25.22795418654215,-0.1992251643672276,1.5308781438849353,11,1.4300003051757812,1.9375,2.0525002479553223,-0.4499998092651367,-0.9449996948242188,0,-0.011881885560280914,-3.5527587522308366,27.82500076293945,-1.1083309756400004,30.36000061035156,1.0148702153245805,28.875,-0.011881885560280914
7147,2009-11-03,28.63500022888184,28.82500076293945,28.239999771118164,28.56999969482422,1606800.0,0.0006989501283820587,1.6292084745980913,0.10924472112608026,26.715558982809085,38.29965343174438,1.7551010255103954,3.018671237126757,1.992937425759873,-0.6467614989398847,28.678662603628446,0.5850009918212855,-0.523877938059087,-2.638749790191646,-5.938109801636873,0.6606102212535809,-4.288429795914258,-0.9890697844690308,2.4507049324711616,32.19699159032463,14.17344982440354,1.6496800057226138,11,1.2374992370605433,1.9174995422363246,2.032499790191647,-0.23750019073486683,-0.14500045776367543,1,-0.0006984619383205715,1.1077844858502406,28.614999771118164,-3.5527587522308366,27.82500076293945,-1.1083309756400004,30.36000061035156,-0.0006984619383205715
7148,2009-11-04,28.43000030517578,29.045000076293945,28.38999938964844,28.854999542236328,1213800.0,-0.007159068345293451,-1.5940566386923016,-6.538396079696817,26.927146945181136,34.29742770072193,1.6657545909688452,3.1563088181992036,2.19199575681937,-0.40321496506231824,28.837990636144873,0.6550006866455043,-0.7908512356473985,-2.698249721527098,-6.233532236965885,0.8370327939116855,-4.465890979246488,-0.9306084638077046,2.2596202185043133,24.43184116984073,8.959328359026438,1.767641257719392,11,1.3874998092651367,2.122499465942383,2.237499713897705,0.11999988555908203,0.6949996948242188,2,-0.012135111396404552,1.6292084745980913,28.63500022888184,1.1077844858502406,28.614999771118164,-3.5527587522308366,27.82500076293945,-0.012135111396404552
7149,2009-11-05,28.78499984741211,28.795000076293945,28.43000030517578,28.65500068664551,1177000.0,0.01248679347258741,3.866675991505919,-0.30588092737700107,30.37114422543121,31.388540326823584,0.957616955530991,2.6492759113802897,1.8450510446767368,-0.7086698371776308,28.297104944793507,0.36499977111816406,-1.0637378637606432,-2.160500240325927,-5.786974326473938,1.4659738458220843,-3.9737372833999345,-0.3472631972519231,1.5560661951158252,44.15012227244854,27.31868564970532,1.8132370430740048,11,0.9899997711181641,1.7674999237060547,1.8737502098083496,-0.2349996566772461,1.2150001525878906,3,-0.019801969701085942,-1.5940566386923016,28.43000030517578,1.6292084745980913,28.63500022888184,1.1077844858502406,28.614999771118164,-0.019801969701085942
7150,2009-11-06,28.46500015258789,28.959999084472656,28.13500022888184,28.47500038146973,1264200.0,-0.011116890620827546,-1.462682870587849,-0.07692533415499517,29.963906942631226,29.05259255872228,0.9337235905080306,2.738738536546329,2.169553218330293,-0.3332980384633757,27.14836238308751,0.8249988555908168,-1.2938589560505989,-2.244999980926515,-5.873592627229023,1.3835926653759927,-4.059296304077769,-0.4307036577752612,1.5693379465261437,51.26053248662051,32.75402822580403,1.8142963231512548,11,0.9650001525878906,2.0874996185302734,2.1937499046325684,0.08500003814697266,1.625,4,-0.00017569183518095777,3.866675991505919,28.78499984741211,-1.5940566386923016,28.43000030517578,1.6292084745980913,28.63500022888184,-0.00017569183518095777
7151,2009-11-09,28.82999992370605,28.85000038146973,28.46500015258789,28.54999923706055,762000.0,0.012822756689322423,1.4062393829757753,-27.999427808495923,33.46980211018692,28.090647474831922,0.23349732125999978,2.171618873594941,1.8212883428669144,-0.6546115290527723,25.937540345928834,0.3850002288818395,-1.6136415374470516,-1.6810001373291037,-5.260889192378141,1.8988889177199333,-3.470944664853622,0.1089443901954148,0.9344175852037537,76.37360564407562,54.06877348878463,1.789944527524518,11,0.274999618530277,1.722499847412113,1.7287502288818395,-0.27999973297118785,2.35000038146973,0,-0.024453691487052343,-1.462682870587849,28.46500015258789,3.866675991505919,28.78499984741211,-1.5940566386923016,28.43000030517578,-0.024453691487052343
7152,2009-11-10,29.07500076293945,29.21999931335449,28.709999084472656,28.815000534057614,887800.0,0.008498121397216618,-1.1701992963148011,0.9285699688694454,37.47335710808562,29.7958307712602,-0.2449827171385266,1.7335414539706342,1.5989546230094653,-0.8435195923607779,25.03109843881908,0.5100002288818324,-1.8781770081455065,-1.2569993972778342,-4.742266766348056,2.2282679717923877,-2.9996330818129415,0.48563428725727675,0.45188662659063183,86.63606702622114,59.23397628258584,1.7426336845351107,11,0.029998779296878553,1.4774990081787145,1.4299993515014684,-0.44000053405761363,1.2249984741211009,1,-0.04832332415400631,1.4062393829757753,28.82999992370605,-1.462682870587849,28.46500015258789,3.866675991505919,28.78499984741211,-0.04832332415400631
7153,2009-11-11,29.22500038146973,29.375,29.01000022888184,29.23500061035156,699800.0,0.0051590581115814604,1.517248409989255,-0.03846238491725984,36.76549851925993,30.514114869637623,-0.3800835225094872,1.3490955903459891,1.4912409248454566,-0.9245682157887245,23.802858206515765,0.3649997711181605,-2.1094321797089535,-0.9142497062683077,-4.179039681925122,2.3505402693885102,-2.5466446940967167,0.7181452815601013,-1.4400005340576207,87.90325433729646,58.05652848327978,1.6323949878284088,11,-0.307500839233402,1.327499389648434,1.2687497138977015,-0.5900001525878942,1.2049999237060511,2,-0.02514972115509695,-1.1701992963148011,29.07500076293945,1.4062393829757753,28.82999992370605,-1.462682870587849,28.46500015258789,-0.02514972115509695
7154,2009-11-12,29.21500015258789,29.459999084472656,29.15500068664551,29.31999969482422,841000.0,-0.00034218062451008,-1.7111152555017326,10.49971390426075,38.357706203925424,32.19362574616589,-0.6141684305954769,1.1349344696339898,1.5446051012251374,-0.8336384775525509,22.74560042585101,0.3049983978271449,-2.2403247618771616,-0.7449999809265151,-3.7802870310709906,2.2902870692179604,-2.262643505998753,0.7726435441457227,-1.3982003021240246,81.50949860439535,46.44178476562336,1.5176435250722384,11,-0.5575008392333984,1.3374996185302734,1.2874999046325684,-0.3275003433227539,1.9050006866455078,3,-0.0030806144828966486,1.517248409989255,29.22500038146973,-1.1701992963148011,29.07500076293945,1.4062393829757753,28.82999992370605,-0.0030806144828966486
7155,2009-11-13,29.32999992370605,29.489999771118164,29.17499923706055,29.32999992370605,1289000.0,0.003936326220007613,-1.0322525072295048,-0.0,39.85302308851629,33.321904902891866,-0.551197695638205,0.8085751143643201,1.4589195325521551,-0.8760382017041017,21.872668143816494,0.31500053405761363,-2.0957094756303185,-0.46950016021729013,-3.2599683882534585,2.320968067818878,-1.8647342742353743,0.925733953800794,-1.4474721038818323,84.39025297965149,44.05670854856872,1.3952341140180837,11,-0.5174999237060511,1.222499847412113,1.5075001716613805,0.20250034332275746,1.8899993896484375,4,0.022843507604390467,-1.7111152555017326,29.21500015258789,1.517248409989255,29.22500038146973,-1.1701992963148011,29.07500076293945,0.022843507604390467
7156,2009-11-16,29.55500030517578,29.63500022888184,29.3799991607666,29.4950008392334,1003000.0,0.007671339313160885,1.318198763687394,100.0,44.937091774218366,35.346519657492905,-0.7027369146370432,0.3830851591403004,1.2627448579336367,-1.0414022482760714,21.285859320272422,0.30500030517578836,-2.1046788894345063,-0.10474987030029226,-2.624191069441281,2.4146913288406964,-1.3644704698707883,1.1549707292702038,-1.5760241682739249,91.35137029942209,47.050864333732875,1.2597205995704952,11,-0.6700000762939418,0.9750003814697266,1.7099995613098145,0.8949995040893555,2.3850002288818324,0,0.018101838669865256,-1.0322525072295048,29.32999992370605,-1.7111152555017326,29.21500015258789,1.517248409989255,29.22500038146973,0.018101838669865256
7157,2009-11-17,29.51499938964844,29.56999969482422,29.295000076293945,29.45000076293945,820200.0,-0.001353439861759509,2.142866485013624,1.0833200877389364,54.66471816841165,38.42847201562963,-0.5864525542117249,0.2346769191792042,1.3407276298536779,-0.9345262825494807,21.097051446303887,0.27499961853027344,-1.784552301582469,-0.01750068664550497,-2.269373311500381,2.234371938209371,-1.143436999072943,1.108435625781933,-1.4035413253881863,80.79986572265625,29.774603071270576,1.1259363124274382,11,-0.6299991607666016,1.0150012969970668,1.842500209808346,0.9350004196166957,2.475000381469723,1,0.05641202608702378,1.318198763687394,29.55500030517578,-1.0322525072295048,29.32999992370605,-1.7111152555017326,29.21500015258789,0.05641202608702378
7158,2009-11-18,29.165000915527344,29.57500076293945,29.0049991607666,29.565000534057614,692400.0,-0.011858325643193113,1.714292850622869,-6.153970303420835,39.56331866090437,39.449824730682195,-0.13547676102319173,0.42865829464923877,1.7123676709378408,-0.519168728705715,21.98062479543348,0.570001602172848,-1.5744353860602622,-0.2544992446899421,-2.3261140205138418,1.8171155311339575,-1.2903066326018937,0.7813081432220095,-0.9316594780973624,25.39706087156588,-24.62346751056148,1.0358073879119505,11,-0.28000068664550426,1.364999771118164,2.1924986839294434,1.284998893737793,2.424999237060547,2,0.038916450742469744,2.142866485013624,29.51499938964844,1.318198763687394,29.55500030517578,-1.0322525072295048,29.32999992370605,0.038916450742469744
7159,2009-11-19,29.3700008392334,29.67499923706055,28.82999992370605,29.184999465942386,1726400.0,0.007028970247585864,1.1257893322584969,-0.46250387430560047,72.75406091270737,44.20428628291288,-0.2780025252800087,0.043980620513004,1.5074980300736485,-0.652562979584701,23.16795482596598,0.8449993133544993,-1.3237421964721818,0.06600065231323171,-1.71168716309516,1.8436884677216234,-0.8228432553909641,0.9548445600174276,-1.0245266984872679,63.905485719702924,7.367376400317497,0.8888439077041966,11,-0.3000011444091797,1.1299991607666016,2.0437488555908203,1.3274993896484375,1.8299999237060511,3,0.036091230359326376,1.714292850622869,29.165000915527344,2.142866485013624,29.51499938964844,1.318198763687394,29.55500030517578,0.036091230359326376
7160,2009-11-20,29.18000030517578,29.46999931335449,29.024999618530273,29.45000076293945,886400.0,-0.006469204243392701,1.8709883835401098,-1.4594511000680543,60.10734380384672,47.164013137763966,0.026917387309360663,0.07187932185446044,1.674146687310909,-0.3958852965529118,24.489965077466426,0.4449996948242152,-1.0526334675516402,-0.01874990463256765,-1.532218664601377,1.4947188553362416,-0.7754842846169723,0.737984475351837,-0.7015736547982101,41.42019714552073,-18.29032570421809,0.756734379984404,11,0.012498855590820312,1.0900001525878906,2.281249523162842,1.5274991989135742,1.529998779296875,4,0.0664839106843158,1.1257893322584969,29.3700008392334,1.714292850622869,29.165000915527344,2.142866485013624,29.51499938964844,0.0664839106843158
7161,2009-11-23,29.709999084472656,30.03000068664551,29.4950008392334,29.4950008392334,807600.0,0.018163083404864278,-3.976783385527131,-0.796288447138286,66.26322808957434,50.36288769126271,-0.40803548634020004,-0.6003430548174364,1.1187361045159818,-0.8475443686811488,25.85889700452988,0.8500003814697301,-0.8192473214070262,0.5819989204406752,-0.6603348166713765,1.824332657552727,-0.03916794811534885,1.2031657889966993,-1.1119151754267875,73.33321677321307,9.723444463827647,0.6211668685560254,11,-0.279998779296875,0.5325012207031214,2.0162506103515625,0.9975004196166992,0.7900009155273438,0,0.05082464743901682,1.8709883835401098,29.18000030517578,1.1257893322584969,29.3700008392334,1.714292850622869,29.165000915527344,0.05082464743901682
7162,2009-11-24,29.55500030517578,29.96500015258789,29.5049991607666,29.86000061035156,849400.0,-0.005217057693478133,-1.2715952867597886,-1.4186176488852844,67.28112057266209,53.75351236386295,-0.1986819475752668,-0.5395588226678356,1.240033984942599,-0.6124756539274969,26.313987607953283,0.46000099182128906,-0.54258518397506,0.469250106811522,-0.6414407743930042,1.5799409880160482,-0.08609533379074108,1.0245955474137851,-0.7850863828179548,60.4166600439325,-7.81223618761458,0.5553454406022628,11,-0.125,0.5774993896484375,2.312499523162842,1.1524991989135742,1.5949993133544922,1,0.0806970124938271,-3.976783385527131,29.709999084472656,1.8709883835401098,29.18000030517578,1.1257893322584969,29.3700008392334,0.0806970124938271
7163,2009-11-25,29.59499931335449,29.94499969482422,29.46500015258789,29.65999984741211,717000.0,0.00135337532619495,-1.953853738123045,0.21311629186783812,63.77551649306955,56.57771350710119,-0.2019101923612432,-0.5511071377899448,1.1677159632822196,-0.5869272246644108,25.91396783260266,0.4799995422363281,-0.3178649805479452,0.4732491493225055,-0.6552115324544019,1.601709831099413,-0.0909811915659482,1.0374794902109592,-0.6738749792821395,63.74990860626908,-7.213949254355704,0.564230340888453,11,-0.16499900817870738,0.4500007629394567,2.3350005149841344,1.1450004577636754,1.3050003051757848,2,0.08092584941142245,-1.2715952867597886,29.55500030517578,-3.976783385527131,29.709999084472656,1.8709883835401098,29.18000030517578,0.08092584941142245
7164,2009-11-27,28.770000457763672,29.149999618530273,28.270000457763672,29.10000038146973,563400.0,-0.027876292438991257,3.093034602981685,5.076880190146202,54.426715093263645,58.197012618739784,0.6183537085653299,0.15669935824377745,1.9619097323861538,0.3076304403037611,26.348634544538797,1.3249988555908168,-0.1762629438761536,-0.272249698638916,-1.2469637282572847,0.7024643309794527,-0.7596067134481004,0.21510731617026835,1.2600002288818395,28.409087214588556,-43.186259195917245,0.487357014809185,11,0.38000011444091797,1.102499008178711,3.211249351501465,1.9699993133544922,1.9799995422363281,4,0.09801875738459476,-1.953853738123045,29.59499931335449,-1.2715952867597886,29.55500030517578,-3.976783385527131,29.709999084472656,0.09801875738459476
7165,2009-11-30,27.94499969482422,28.729999542236328,27.71500015258789,28.625,2211600.0,-0.028675729920498605,1.2808990690417816,2.0606074617807484,38.668361871948235,57.50048707404311,1.3703371530979993,1.044714122813481,2.74330466251417,1.2019309602409258,25.896498855688456,1.0550003051757812,-0.05504517557099575,-1.103250408172606,-2.047413957804661,-0.15908685854055094,-1.5753321829886353,-0.6311686333565767,2.049800987243657,9.93518311778512,-58.53359576349083,0.47208177481602814,11,0.9275007247924805,1.8375005722045898,3.9950003623962402,2.9225006103515625,3.2649993896484375,0,0.11647883713228668,3.093034602981685,28.770000457763672,-1.953853738123045,29.59499931335449,-1.2715952867597886,29.55500030517578,0.11647883713228668
7166,2009-12-01,28.274999618530273,28.5,28.0049991607666,28.0049991607666,1047600.0,0.011808907758448672,-2.6666666666666665,-0.397059318515859,39.974912842683786,55.86828648229557,0.9383526305852676,0.7251131414789391,2.3702166074533864,0.9435339519816637,25.419929192392537,0.5550003051757812,0.05341306883927999,-0.7562504768371596,-1.7444751792438637,0.2319742255695445,-1.2503628280405117,-0.26213812563380756,1.628609042358402,24.88886515299479,-39.57656233006616,0.49411235120335156,12,0.5975008010864258,1.4650001525878906,3.653750419616699,2.5950002670288086,4.344999313354499,1,0.08611846149580793,1.2808990690417816,27.94499969482422,3.093034602981685,28.770000457763672,-1.953853738123045,29.59499931335449,0.08611846149580793
7167,2009-12-02,28.614999771118164,28.67499923706055,27.95000076293945,27.95000076293945,884000.0,0.012024762411139589,-1.1804497907649751,2.4629551138049552,42.70333585517275,56.217177281658714,0.5109988498836984,0.40426463603130003,1.9890624487420006,0.6800761171564709,24.933320826371766,0.7249984741211009,0.14645097971450127,-0.415250301361084,-1.4052023120485373,0.5747017093263693,-0.9102263067048106,0.07972570398264267,1.201064549438481,40.358735573000146,-20.268611699061495,0.49497600534372604,12,0.25750064849853516,0.7800006866455078,3.2587504386901855,2.3050003051757812,3.664999008178711,2,0.06587454985005503,-2.6666666666666665,28.274999618530273,1.2808990690417816,27.94499969482422,3.093034602981685,28.770000457763672,0.06587454985005503
7168,2009-12-03,28.084999084472656,28.8700008392334,28.03499984741211,28.57500076293945,806200.0,-0.018521778468803318,-1.8305111046455242,-0.7368457282497304,37.97870423577764,52.35324876199985,0.9741306867146378,0.956113917079783,2.4696124836542097,1.2794442809218793,24.62381879747784,0.8350009918212891,0.14933993866310402,-0.9280009269714355,-1.972512600990484,0.116510747047613,-1.4502567639809598,-0.4057450899619113,1.6470226693652386,25.783907288201153,-30.87175736228821,0.5222558370095246,12,0.787501335144043,0.9850006103515625,3.43125057220459,2.835000991821289,3.22500038146973,3,0.10913301171343681,-1.1804497907649751,28.614999771118164,-2.6666666666666665,28.274999618530273,1.2808990690417816,27.94499969482422,0.10913301171343681
7169,2009-12-04,28.21500015258789,28.584999084472656,28.040000915527344,28.45499992370605,1115800.0,0.004628843594554732,1.1800009918250727,0.48979377350117576,38.17603196094528,49.916436335010815,0.7409857064447216,0.8234385086597662,2.297905366805061,1.2096527340600574,24.2975908943578,0.5449981689453125,0.05957377875762404,-0.7694998741149917,-1.8698200900761464,0.33082034184616305,-1.319659982095569,-0.2193397661344143,1.4363407372000054,43.29001755420252,-9.450208834282293,0.5501601079805767,12,0.6575002670288086,0.8549995422363281,2.721249580383301,2.7049999237060547,4.544998168945305,4,0.09516212835094073,-1.8305111046455242,28.084999084472656,-1.1804497907649751,28.614999771118164,-2.6666666666666665,28.274999618530273,0.09516212835094073
7170,2009-12-07,28.459999084472656,28.84000015258789,28.309999465942386,28.309999465942386,1350000.0,0.008683286569548088,-6.066693793472052,-0.6249990065883008,38.437149295347986,46.82464980231899,0.4281372478090546,0.609284006769542,2.023342307676053,1.0150037000187382,23.52668616583556,0.625,0.11088021115849145,-0.5242508888244615,-1.62507035511803,0.5765685774691072,-1.0746606219712476,0.026158844322324626,1.1138881758272383,55.434595569561374,7.265362530140898,0.5504097331467849,12,0.3800010681152344,0.4225006103515625,2.46250057220459,2.460000991821289,4.900001525878899,0,0.08046384361188319,1.1800009918250727,28.21500015258789,-1.8305111046455242,28.084999084472656,-1.1804497907649751,28.614999771118164,0.08046384361188319
7171,2009-12-08,28.125,28.48500061035156,27.92499923706055,28.3799991607666,729200.0,-0.011770874745228865,1.4085973871490454,-1.6999987284310514,36.18289481966622,43.36929138531946,0.5751424963379854,0.9367877782810083,2.299613008050116,1.3973191201453936,22.8731296944788,0.5600013732910085,-0.03640168117522791,-0.8239999771118178,-1.988901852961643,0.34090189873800725,-1.4064509150367286,-0.24154903918690707,1.3745317759914144,21.164066016352415,-21.93256091274523,0.5824509379249119,12,0.7049999237060547,0.7475004196166992,2.2174997329711914,2.427499771118164,4.235000610351555,1,0.10968885633680547,-6.066693793472052,28.459999084472656,1.1800009918250727,28.21500015258789,-1.8305111046455242,28.084999084472656,0.10968885633680547
7172,2009-12-09,27.670000076293945,28.125,27.59000015258789,28.125,1112800.0,-0.016177775065104205,1.351648075254348,1.7843192986917789,35.443019637718635,40.22123617916935,0.8209695167471054,1.350365554845908,2.691159652231274,1.9009028813424251,22.932624326369844,0.5349998474121094,-0.12971554841428556,-1.2087498664855971,-2.503841491652416,0.08634175868122185,-1.8562956790690066,-0.5612040539021876,1.7581504347613297,6.24999068677925,-37.47093011587123,0.6475458125834094,12,0.6999998092651367,1.140000343322754,2.6287498474121094,2.8824996948242188,4.49999809265136,2,0.17889406729101176,1.4085973871490454,28.125,-6.066693793472052,28.459999084472656,1.1800009918250727,28.21500015258789,0.17889406729101176
7173,2009-12-10,28.489999771118164,28.584999084472656,27.76000022888184,27.86000061035156,1988800.0,0.02963497262606607,1.0121977600223213,-1.3846137723170386,42.347811722340275,38.87913580462231,-0.19250171490714507,0.4980114395786934,1.8299503552729988,1.1365847333939314,22.940775709132016,0.9149990081787109,-0.28593397135941956,-0.3520001411437974,-1.647435206717045,0.9434349244294502,-0.9997176739304194,0.2957173916428246,0.8278617184290695,71.99996948242188,29.558611519827664,0.6477175327866234,12,-0.25999927520751953,0.32000064849853516,1.7224998474121094,2.0625,1.8299999237060547,3,0.13302909928489481,1.351648075254348,27.670000076293945,1.4085973871490454,28.125,-6.066693793472052,28.459999084472656,0.13302909928489481
7174,2009-12-11,29.125,29.3700008392334,28.690000534057614,28.82500076293945,1761000.0,0.022288530501343384,-1.3859672605104831,0.4761898995158991,49.5560908655951,40.08888347058307,-0.862556626320238,-0.15186319328920916,1.1663948518969889,0.5632004105637698,22.646615799341184,0.8800010681152344,-0.43095333644027534,0.28750009536743093,-1.0030955983710825,1.5780957891059444,-0.357797751501824,0.9327979422366859,-1.5349998474121094,86.23591321781377,41.861613255455765,0.6452978468692565,12,-0.6449995040893555,-0.3149995803833008,1.059999942779541,1.427499771118164,0.10499954223632812,4,0.07502144089072571,1.0121977600223213,28.489999771118164,1.351648075254348,27.670000076293945,1.4085973871490454,28.125,0.07502144089072571
7175,2009-12-14,30.0,30.045000076293945,29.32500076293945,29.32500076293945,1877800.0,0.030042918454935563,-1.133333710093971,2.2500031789224577,52.217133364558656,41.44913019523583,-1.581735969994412,-1.0267361227926557,0.2922447200464191,-0.24383139411055765,22.361044528877876,0.9200000762939453,-0.5486164306112187,1.129000091552733,-0.2473552871377116,2.5053554702431775,0.4408224022075089,1.817177780897957,-2.374399833679199,98.1670029453193,55.08237090549402,0.6881776893452225,12,-1.182499885559082,-1.182499885559082,0.16374969482421875,0.5524997711181641,-1.25,0,0.09199994405110656,-1.3859672605104831,29.125,1.0121977600223213,28.489999771118164,1.351648075254348,27.670000076293945,0.09199994405110656
7176,2009-12-15,30.09000015258789,30.32999992370605,29.03499984741211,29.54999923706055,3905200.0,0.00300000508626308,1.539214696301626,0.8000022605638882,54.13127392655277,42.71890109205584,-1.5502260007717261,-1.1326730973022308,0.19287448300200793,-0.27678501501655717,22.17727854821481,1.2950000762939418,-0.5753205598457924,1.1922502517700195,-0.2588455897302211,2.64334609327026,0.4667023310198992,1.9177981725201398,-2.3676239898681644,91.24088353408075,48.268786234993954,0.7255479207501201,12,-1.130000114440918,-1.130000114440918,-0.09875011444091797,0.46249961853027344,-0.5499992370605469,1,0.10867399272786082,-1.133333710093971,30.0,-1.3859672605104831,29.125,1.0121977600223213,28.489999771118164,0.10867399272786082
7177,2009-12-16,31.18000030517578,31.270000457763672,30.10000038146973,30.13999938964844,1838800.0,0.036224664242620275,-1.0892878430250648,1.9259243560943278,60.53156858585239,45.22477490873081,-2.501139143937415,-2.204569280095111,-0.9103031709801925,-1.3063339523084352,22.25663976943481,1.1800003051757812,-0.43206191596274834,2.199000358581543,0.4403504879743707,3.9576502291887152,1.3196754232779568,3.078325293885129,-3.3011667167968746,97.43589325586564,54.73363568114869,0.8793249353035868,12,-1.75,-1.75,-1.3512506484985352,-0.6275005340576172,-0.32999992370605113,2,0.03784478170707062,1.539214696301626,30.09000015258789,-1.133333710093971,30.0,-1.3859672605104831,29.125,0.03784478170707062
7178,2009-12-17,30.29999923706055,31.1200008392334,30.15999984741211,30.739999771118164,1429700.0,-0.028223253993014064,-1.666671964862366,-0.4230770641528792,60.09233779488411,47.65992000139068,-1.4236055539784616,-1.301927677183766,-0.06445433404120493,-0.3856337453126919,21.984745226820912,1.0200004577636719,-0.32644730440253866,1.2622493743896506,-0.5920501078819029,3.116548856661204,0.3350996332538756,2.1893991155254255,-2.1498722991308625,62.40305234932888,17.15367153974652,0.9271497411357765,12,-0.8699989318847692,-0.8699989318847692,-0.47124958038330433,0.25250053405761363,-0.0699996948242223,3,0.061716137919816116,-1.0892878430250648,31.18000030517578,1.539214696301626,30.09000015258789,-1.133333710093971,30.0,0.061716137919816116
7179,2009-12-18,30.43000030517578,31.399999618530273,30.43000030517578,31.29999923706055,2917800.0,0.004290464402263883,-1.2298862166487625,1.9772678997949844,68.04647668353593,50.9498452667449,-1.3481378666970087,-1.4213161345622645,-0.2632628186047796,-0.4922086067201832,21.595215961042996,1.100000381469723,-0.24517646658570058,1.3392504692077623,-0.6130392443614099,3.2915401827769344,0.3631056124231762,2.3153953259923483,-2.0302834856593748,58.985225909942486,8.88595051574061,0.9761448567845854,12,-0.9350004196166992,-0.9350004196166992,-0.6950006484985352,0.12249946594238281,-1.0400009155273402,4,-0.0036148737840417944,-1.666671964862366,30.29999923706055,-1.0892878430250648,31.18000030517578,1.539214696301626,30.09000015258789,-0.0036148737840417944
7180,2009-12-21,31.1200008392334,31.75,30.440000534057614,30.60000038146973,1177600.0,0.022675009107385957,-2.1190457809001595,-0.5977024094008222,69.63423148490394,54.666660451771314,-1.8116512805018985,-2.0643657668691375,-1.0391664541762147,-1.149822477056972,21.309236518929637,1.3199996948242188,-0.06181908372348843,1.9322509765625,-0.22113219913326532,4.085634152258265,0.8555593887146173,3.0089425644103827,-2.4202557398156053,76.79561232561636,22.536323570574012,1.0766915878478818,12,-1.4500007629394531,-1.4500007629394531,-1.5150012969970703,-0.5675010681152344,-1.960000991821289,0,-0.06073268785437569,-1.2298862166487625,30.43000030517578,-1.666671964862366,30.29999923706055,-1.0892878430250648,31.18000030517578,-0.06073268785437569
7181,2009-12-22,31.21999931335449,31.35000038146973,31.06999969482422,31.09000015258789,1051200.0,0.0032133184905001055,-2.2941242468781624,0.24999816601253935,68.59385542490168,58.35008665034721,-1.5940903323955133,-2.1559765566040987,-1.2139104023354328,-1.207981583271799,22.06978861546385,0.28000068664551137,0.13232850647074912,1.9567494392394984,-0.3724392280447475,4.285938106523744,0.7921551055973737,3.121343772881623,-2.1542236258668304,67.87873883767274,11.37115281130523,1.1645943336421236,12,-1.4649991989135707,-1.5499992370605433,-1.5374994277954066,-0.6674995422363246,-1.8599987030029297,1,-0.07911593105954795,-2.1190457809001595,31.1200008392334,-1.2298862166487625,30.43000030517578,-1.666671964862366,30.29999923706055,-0.07911593105954795
7182,2009-12-23,31.940000534057614,32.389999389648445,31.01000022888184,31.20000076293945,1627400.0,0.023062179261328142,-1.4642823691296232,5.692342679402125,76.78944121722483,62.17693437200104,-1.8379775856486482,-2.833408477575329,-1.996834748346675,-1.9038859046887424,23.20373865173662,1.3799991607666051,0.34458361974103013,2.5575006484985323,-0.060846912121224506,5.175848209118286,1.2483268681886557,3.866674428808409,-2.552117929068473,79.82067497917271,18.62425120891767,1.3091737803098773,12,-1.4000005722045863,-1.950000762939446,-2.2325000762939418,-1.3875007629394496,-1.600000381469723,2,-0.07514087596746122,-2.2941242468781624,31.21999931335449,-2.1190457809001595,31.1200008392334,-1.2298862166487625,30.43000030517578,-0.07514087596746122
7183,2009-12-24,31.989999771118164,32.139999389648445,31.790000915527344,32.060001373291016,244400.0,0.0015654112781631202,2.0434962889246986,-0.09459678895180851,76.5284591705406,65.17386418366165,-1.4966830748532445,-2.8404097692907797,-2.124174668597096,-1.9295722131415616,24.340340955064303,0.34999847412110086,0.6259362483925557,2.487749862670899,-0.37882271173914006,5.354322437080938,1.0544635754658813,3.921036149875917,-2.181820816276719,79.5918466646682,15.464053455583922,1.4332862872050194,12,-1.277500152587887,-1.9999999999999964,-2.282499313354492,-1.4375,-2.1100006103515625,3,-0.03563611746811168,-1.4642823691296232,31.940000534057614,-2.2941242468781624,31.21999931335449,-2.1190457809001595,31.1200008392334,-0.03563611746811168
7184,2009-12-28,31.59000015258789,32.299999237060554,31.54999923706055,32.110000610351555,578500.0,-0.012503895635892048,-1.4999904632932866,7.428407945287493,71.52682854904563,67.31938587082686,-0.7937198712935434,-2.3381907694598496,-1.7987316595854956,-1.5011116059074041,23.94030652811286,0.7500000000000036,0.9692538404816595,1.9467502593994155,-1.0429434038606047,4.936443922659436,0.4519034277694054,3.4415970910294256,-1.4203663368734674,58.97437402248311,-5.994743168221795,1.4948468316300108,12,-0.8775005340576136,-1.600000381469723,-1.8824996948242188,-1.0375003814697266,-2.4200000762939453,0,-0.0430516177202408,2.0434962889246986,31.989999771118164,-1.4642823691296232,31.940000534057614,-2.2941242468781624,31.21999931335449,-0.0430516177202408
7185,2009-12-29,31.20000076293945,31.6299991607666,31.20000076293945,31.6299991607666,384700.0,-0.012345659631675887,1.0000000000000164,0.8269192678722259,70.98976411372743,69.19255144717961,-0.24093650843729364,-1.7832602603657683,-1.4809760968404042,-1.076806214182163,22.806292902721154,0.429998397827152,1.2338201407554408,1.394000816345212,-1.5606188274349755,4.3486204601253995,-0.08330900554488352,2.8713106382353075,-0.7195157668742631,13.768163014828403,-54.39804511371766,1.4773098218900942,12,0.044999122619639564,-1.210000991821282,-1.4150009155273402,-0.6475009918212855,-2.3700008392333984,1,-0.05801286310995857,-1.4999904632932866,31.59000015258789,2.0434962889246986,31.989999771118164,-1.4642823691296232,31.940000534057614,-0.05801286310995857
7186,2009-12-30,30.709999084472656,31.229999542236328,30.65999984741211,31.020000457763672,648100.0,-0.015705181618099084,-1.780487351017408,0.7209361124541399,70.65216011046036,70.3170616165805,0.3869530486115309,-1.161006485217655,-1.064276335088195,-0.5584325275975104,21.33599646222399,0.5699996948242188,1.410091645269656,0.7822491645812981,-2.106685558187884,3.6711838873504767,-0.6622181968032912,2.2267165259658874,1.6800003051757884,2.8901300745960823,-70.08804447285057,1.4444673613845895,12,0.5650005340576207,-0.7199993133544886,-0.9787492752075195,-0.1574993133544922,-1.7699985504150426,2,-0.05047213556721486,1.0000000000000164,31.20000076293945,-1.4999904632932866,31.59000015258789,2.0434962889246986,31.989999771118164,-0.05047213556721486
7187,2009-12-31,30.5,30.81999969482422,30.5,30.770000457763672,774500.0,-0.006838133856501338,-1.3703640910439536,0.8709653602411862,64.88888637715479,70.85001145905503,0.5479757447867897,-0.8459177928218296,-0.9221817981145293,-0.3255451661580011,20.054199722441474,0.31999969482421875,1.5080972022704167,0.47800006866454936,-2.3530209155458337,3.309021052874936,-0.9375104234406422,1.893510560769741,1.8553993988037192,0.0,-70.08214637587355,1.415510492105193,12,0.9099998474121129,-0.5100002288818324,-0.6637496948242188,0.05249977111816406,-0.26000022888183594,3,-0.03737702916880137,-1.780487351017408,30.709999084472656,1.0000000000000164,31.20000076293945,-1.4999904632932866,31.59000015258789,-0.03737702916880137
7188,2010-01-04,31.149999618530273,31.149999618530273,30.65999984741211,30.65999984741211,1553600.0,0.02131146290263186,1.0,-1.8148108902358044,64.96673488761309,70.5078179261747,0.03489843445089846,-1.32231773249978,-1.613461807690875,-0.9467283845490542,19.21155172432623,0.6499996185302734,1.609881212308018,0.9747496604919448,-1.7443999245152781,3.6938992454991677,-0.3848251320116667,2.3343244529955562,1.1311838043212958,36.11110522422998,-30.608798004563987,1.3595747925036108,1,0.2650003433227539,-1.1599998474121058,-1.3687496185302734,-0.5974998474121094,-0.279998779296875,0,-0.026003193446607176,-1.3703640910439536,30.5,-1.780487351017408,30.709999084472656,1.0000000000000164,31.20000076293945,-0.026003193446607176
7189,2010-01-05,30.899999618530273,31.420000076293945,30.709999084472656,31.13999938964844,1210900.0,-0.008025682281269764,-1.290322679882729,-0.4897956800479635,57.32898557342686,69.14056838045504,0.40071888490474805,-0.9073719763223629,-1.4167190371321965,-0.6756995233113905,18.425050630294514,0.7100009918212891,1.5628922474727958,0.5904996871948249,-1.9823402499715783,3.1633396243612317,-0.6959202813883785,1.8769196557780283,1.3099364674072334,35.398222619821254,-26.214288412816032,1.2864199685832027,1,0.5450000762939489,-0.9099998474121058,-1.1624994277954102,-0.3474998474121094,0.4799995422363281,1,-0.033009723959737336,1.0,31.149999618530273,-1.3703640910439536,30.5,-1.780487351017408,30.709999084472656,-0.033009723959737336
7190,2010-01-06,30.75,31.229999542236328,30.649999618530273,30.93000030517578,1039700.0,-0.004854356646668778,-2.052622596998444,0.7500019868233762,55.3225787596452,67.66598208431542,0.5506177679087578,-0.6081973533790261,-1.3100837118259676,-0.5116368259095161,18.069108229833358,0.5799999237060547,1.582900236702642,0.3260000228881843,-2.0999054334252634,2.751905479201632,-0.8869527052685413,1.53895275104491,1.3915386425000094,27.173910789994714,-29.42300466513806,1.212952728156724,1,0.6949996948242223,-0.7600002288818324,-1.2387499809265137,-0.19750022888183594,1.2700004577636719,2,-0.05138211134003434,-1.290322679882729,30.899999618530273,1.0,31.149999618530273,-1.3703640910439536,30.5,-0.05138211134003434
7191,2010-01-07,31.209999084472656,31.29999923706055,30.63999938964844,30.85000038146973,1186300.0,0.014959319820248895,1.444448369037285,-1.9999894036366521,50.269288877383154,64.71929849099968,0.09951616083799664,-0.8698220071296419,-1.8038378753021576,-0.9541963403518778,17.266148732087334,0.6599998474121094,1.5499968455068895,0.631749153137207,-1.5596390071784825,2.823137313452893,-0.4639449270206377,1.7274432332950518,0.8658780123273502,77.17380712975152,24.679341354329196,1.0956940801578432,1,0.19000053405762074,-1.2199993133544886,-1.8824987411499023,-0.6924991607666016,0.7999992370605398,3,-0.07625758508755232,-2.052622596998444,30.75,-1.290322679882729,30.899999618530273,1.0,31.149999618530273,-0.07625758508755232
7192,2010-01-08,32.61999893188477,32.68000030517578,31.209999084472656,31.25,1906000.0,0.04517782405554782,-1.027586823779485,3.8055662991475754,69.016395698021,63.884624771830836,-1.3453611961102894,-1.9921022746376948,-3.2085319318122245,-2.346204386666628,16.5163822228805,1.470001220703125,1.4798882286789095,1.7942490577697825,-0.11396378244669592,3.702461897986261,0.8401426376615433,2.7483554778780217,-2.1199989318847727,97.05875753121914,43.924980991032285,0.9541064201082384,1,-1.029998779296882,-2.484998703002937,-3.313748836517341,-2.102499008178718,-0.7799987792968821,4,-0.11281417897994184,1.444448369037285,31.209999084472656,-2.052622596998444,30.75,-1.290322679882729,30.899999618530273,-0.11281417897994184
7193,2010-01-11,32.279998779296875,33.11999893188477,32.240001678466804,32.86999893188477,803500.0,-0.010423058360543358,-1.626879608278588,-0.43065738144496685,64.65926457928282,63.12156210852385,-1.072705043006703,-1.4267571354878896,-2.8179046085080017,-1.9795483675868653,16.72253683416775,0.8799972534179688,1.4099037359112678,1.2647489547729478,-0.4046013044228758,2.9340992139687714,0.430073825175036,2.0994240843708596,-1.7363987731933577,66.12901985334923,13.168016591147058,0.8346751295979117,1,-0.46999931335448863,-1.9249992370605433,-3.1462483406066895,-1.7624988555908203,-0.3699989318847656,0,-0.06319699768660114,-1.027586823779485,32.61999893188477,1.444448369037285,31.209999084472656,-2.052622596998444,30.75,-0.06319699768660114
7194,2010-01-12,31.309999465942386,32.189998626708984,31.18000030517578,32.06999969482422,882200.0,-0.030049546159729323,1.0200004959115905,1.288135648013427,51.441568530293026,60.94954037703114,-0.16382909371856869,-0.3000539264206452,-1.8553791111268758,-0.9965659954505881,17.68116642330786,1.0999984741210938,1.1787820779893785,0.18549966812134144,-1.2296135455836428,1.600612881826322,-0.5220569387311507,0.8930562749738336,-0.6633435028076171,27.0161370953228,-21.98273590123834,0.7075566068524909,1,0.5,-0.9549999237060547,-2.3387494087219274,-0.7924995422363317,0.9699993133544886,1,-0.01405297458365018,-1.626879608278588,32.279998779296875,-1.027586823779485,32.61999893188477,1.444448369037285,31.209999084472656,-0.01405297458365018
7195,2010-01-13,32.759998321533196,32.790000915527344,31.51000022888184,31.51000022888184,1360200.0,0.04631104696019084,-1.0480042236392633,-1.6447338371074502,59.6977307586518,59.732381560163525,-1.5301866317753436,-1.6155066426241724,-3.2144336381320286,-2.4257368359850062,18.94051736543444,1.4800014495849574,0.9723058619724796,1.4974986076354924,0.007774735296216306,2.9872224799747684,0.7526366714658508,2.2423605438051304,-2.014408639648426,85.48384367736828,37.267337141915746,0.7448619361696386,1,-0.9499988555908097,-2.4049987792968643,-3.788748264312737,-2.2424983978271413,-1.3099975585937464,2,-0.04212451866517708,1.0200004959115905,31.309999465942386,-1.626879608278588,32.279998779296875,-1.027586823779485,32.61999893188477,-0.04212451866517708
7196,2010-01-14,33.360000610351555,33.419998168945305,32.419998168945305,32.529998779296875,1185600.0,0.018315089119646855,1.1052699208146928,0.6640024780311249,59.079286944097326,59.086870512046026,-1.9162714375958139,-2.0637788108346307,-3.740112369995515,-3.0025678990635214,20.81751504277954,1.0,0.8442590268964132,1.9340008735656653,0.277646194106012,3.590355553025315,1.1058235338358386,2.762178213295492,-2.5194345584667843,97.32153500839574,50.90912368416773,0.8281773397298257,1,-1.3300018310546804,-2.8550014495849574,-4.498750686645501,-2.8425006866455007,-2.800001144409169,3,-0.04016786954650364,-1.0480042236392633,32.759998321533196,1.0200004959115905,31.309999465942386,-1.626879608278588,32.279998779296875,-0.04016786954650364
7197,2010-01-15,32.360000610351555,33.360000610351555,32.220001220703125,33.34000015258789,934000.0,-0.029976018636213686,1.2352919177073103,-1.1807197352698044,52.10946921545318,57.6582854373616,-0.6980962201254179,-1.0233090546118895,-2.676521282849599,-1.9856949085900766,21.617214698759675,1.1399993896484304,0.7230237277449021,0.8750008583068762,-0.8278696773200807,2.577871393933833,0.023565590493397792,1.7264361261203547,-1.364668631443152,52.678635290751586,10.030975418239876,0.8514352678134791,1,-0.3300018310546804,-1.8550014495849574,-3.5087504386901784,-1.8425006866455007,-1.960000991821282,4,-0.01081589252833326,1.1052699208146928,33.360000610351555,-1.0480042236392633,32.759998321533196,1.0200004959115905,31.309999465942386,-0.01081589252833326
7198,2010-01-19,32.169998168945305,32.18000030517578,30.78000068664551,31.989999771118164,1775900.0,-0.005871521564355886,12.999809267683235,-0.18367192031170682,53.38783833707743,57.22038018887833,-0.38911034998589855,-0.723101640627295,-2.417215717439703,-1.7795933585644192,21.88389626685791,1.579999923706044,0.6372737282381351,0.5914984703063908,-1.0413260183207171,2.2243229589334987,-0.22491377400716317,1.4079107146199448,1.25,52.651469996437974,11.570470494412966,0.8164122443135531,1,-0.1399993896484304,-1.5799989700317312,-3.5799980163574148,-1.7149982452392507,-1.159997940063466,1,-0.010257943274487702,1.2352919177073103,32.360000610351555,1.1052699208146928,33.360000610351555,-1.0480042236392633,32.759998321533196,-0.010257943274487702
7199,2010-01-20,30.31999969482422,31.940000534057614,29.60000038146973,31.940000534057614,4784300.0,-0.05750694993532657,1.888887580694349,-9.000084771805232,45.608777305826415,56.14106891623179,1.530959813670485,1.1786640417399283,-0.5294268301621727,0.0808598526615043,21.813596505697436,2.5699977874755753,0.5896206007057785,-1.2529999732971184,-2.902766559450207,0.3967666128559699,-2.077883266373661,-0.4281166802205725,3.0471985244750925,18.848160481011593,-24.626595553277152,0.8248832930765445,1,1.1899995803833008,0.734999656677239,-1.7999992370605469,0.13500022888183594,0.7000007629394531,2,0.05244063880578831,12.999809267683235,32.169998168945305,1.2352919177073103,32.360000610351555,1.1052699208146928,33.360000610351555,0.05244063880578831
7200,2010-01-21,29.229999542236328,30.54999923706055,29.059999465942386,30.290000915527344,1792000.0,-0.03594987346830214,-1.1285687816415277,0.6543214963966449,43.03201652029889,55.33692754322243,2.6626829807018204,2.234367233340741,0.5967931199452181,1.1750825831976215,21.530828722716194,1.489999771118164,0.46383727001063235,-2.2485000610351555,-4.196997614618979,-0.3000025074513353,-3.2227488378270692,-1.2742512842432454,3.986510763549802,3.8990854785542797,-42.86245554661709,0.9742487767919106,1,2.0099992752075195,1.9974994659423793,-0.5849990844726562,1.2250003814697266,2.4600009918212855,3,0.10434482671316525,1.888887580694349,30.31999969482422,12.999809267683235,32.169998168945305,1.2352919177073103,32.360000610351555,0.10434482671316525
7201,2010-01-22,28.75,29.899999618530273,28.670000076293945,29.209999084472656,1566600.0,-0.016421469372339348,-2.967747294329012,0.4339608382246566,41.96510515113768,52.331228593568724,3.0810389828818714,2.656007620402846,1.096414763023617,1.6604683322879836,21.33522335948374,1.2299995422363281,0.4091803801231677,-2.604999637603761,-4.904056458279172,-0.3059428169283507,-3.75452804794147,-1.455471227266056,4.217119655395507,1.70575510866396,-48.865254932616196,1.1495284103377057,1,2.2949991226196254,2.2949991226196254,0.06750011444091797,1.7049999237060547,3.2900009155273438,4,0.09391307001528526,-1.1285687816415277,29.229999542236328,1.888887580694349,30.31999969482422,12.999809267683235,32.169998168945305,0.09391307001528526
7202,2010-01-25,29.540000915527344,29.770000457763672,28.71999931335449,29.0,1579000.0,0.02747829271399449,1.1000022888183665,-1.1739173701756422,42.7017289085384,49.89150240793045,2.0206920922347607,1.7676121395886213,0.327722075486669,0.8818593457127051,20.17695682611077,1.0500011444091832,0.39793650655420976,-1.6949987411499023,-4.112953081458741,0.7229555991589365,-2.9039759113043218,-0.48602157099548293,3.083349173540036,24.7863470798277,-26.47304840523595,1.2089771701544185,1,1.5049982070922816,1.5049982070922816,-0.5800008773803711,0.9149990081787109,2.1099987030029297,0,0.03452940144896521,-2.967747294329012,28.75,-1.1285687816415277,29.229999542236328,1.888887580694349,30.31999969482422,0.03452940144896521
7203,2010-01-26,30.85000038146973,30.959999084472656,29.29999923706055,29.420000076293945,1844100.0,0.0443466291584913,1.0121238183091807,2.6481442235691444,49.793220693012806,49.70835264823265,0.5436903148702008,0.3877056207880756,-0.9501432005828327,-0.4003927107041143,18.566182687191258,1.6599998474121058,0.42406280687373865,-0.3279993057250934,-2.7246684636595084,2.0686698522093216,-1.5263338846923027,0.8703352732421124,1.4570817065757744,66.66666666666686,12.847360500035535,1.1983345789672066,1,0.19499874114989524,0.19499874114989524,-1.4200000762939489,-0.3950004577636754,2.179998397827145,1,-0.014586734436792814,1.1000022888183665,29.540000915527344,-2.967747294329012,28.75,-1.1285687816415277,29.229999542236328,-0.014586734436792814
7204,2010-01-27,30.229999542236328,30.86000061035156,29.709999084472656,30.86000061035156,1858300.0,-0.020097271687744,2.6507923052237343,-0.4405600934733976,47.92993470976262,48.400819753911634,1.111241243078318,0.9492637651037938,-0.30422771142386296,0.2441916357445315,17.264317429618472,1.1500015258789027,0.1786942929180988,-0.880000114440918,-3.3044626944202946,1.5444624655384551,-2.0922314044306063,0.33223117554877035,1.786115984869049,68.12227692548593,10.480896839229956,1.2122312899896872,1,0.8149995803832972,0.8149995803832972,-0.7999992370605469,0.22500038146972656,2.8699989318847585,2,0.02580220636641828,1.0121238183091807,30.85000038146973,1.1000022888183665,29.540000915527344,-2.967747294329012,28.75,0.02580220636641828
7205,2010-01-28,29.38999938964844,30.38999938964844,29.1299991607666,30.28000068664551,1066900.0,-0.027786972057815218,1.2702733354067963,1.412698076305934,42.96754500988167,46.61062620566545,1.5901574038787345,1.7357007609884825,0.5487531663220437,1.0960769155550523,16.6197813832215,1.2600002288818395,-0.052894173182760795,-1.629500198364255,-4.172067685604215,0.9130672888757054,-2.9007839419842334,-0.35821645474427655,2.358426901392022,31.4410316678315,-22.74938131562808,1.2712837436199798,1,1.6250009536743093,1.6549997329711843,0.10500049591064098,1.0650005340576136,3.6700019836425746,3,0.055461078665055785,2.6507923052237343,30.229999542236328,1.0121238183091807,30.85000038146973,1.1000022888183665,29.540000915527344,0.055461078665055785
7206,2010-01-29,29.15999984741211,29.8700008392334,29.020000457763672,29.43000030517578,937600.0,-0.007825775672433033,-2.0909147656732254,0.30337085875568187,35.28912221107075,44.74169876073407,1.2982595306864013,1.943256056486824,0.7820749088286689,1.334908560151792,16.76029676694633,0.8500003814697266,-0.1293912793362324,-1.7819997787475579,-4.455413075833235,0.8914135183381191,-3.118706427290398,-0.4452931302047176,2.342152346448632,19.642882991813,-27.921850133374942,1.3367066485428385,1,1.265000343322754,1.884999275207516,0.5100002288818359,1.2950000762939453,3.3800010681152344,4,0.08676271261606461,1.2702733354067963,29.38999938964844,2.6507923052237343,30.229999542236328,1.0121238183091807,30.85000038146973,0.08676271261606461
7207,2010-02-01,29.36000061035156,29.36000061035156,28.79999923706055,29.21999931335449,1136800.0,0.006858736762208828,6.999945504829533,-0.5185224430975289,37.43546695888595,42.96921305204613,0.7017533789127697,1.7428259653976532,0.5890784154302189,1.1494633721059806,17.19440548970912,0.5600013732910085,-0.4116039718060236,-1.5249990463256857,-4.285292162225044,1.2352940695736692,-2.905145604275365,-0.1448524883760065,1.9155794141038385,25.92599133569133,-18.493614359835497,1.380146557949678,2,0.9449996948242223,1.6849985122680664,0.3524994850158727,1.0949993133544957,4.149997711181637,0,0.09128066244763255,-2.0909147656732254,29.15999984741211,1.2702733354067963,29.38999938964844,2.6507923052237343,30.229999542236328,0.09128066244763255
7208,2010-02-02,30.34000015258789,30.420000076293945,29.18000030517578,29.40999984741211,1098700.0,0.03337873030870475,1.2752286193247637,6.642797782046566,45.8297546638598,42.993766091827624,-0.6315438050418507,0.7368084329704914,-0.36110154090431124,0.1833991191677633,17.053516524375723,1.239999771118164,-0.7382040710338522,-0.5044995307922377,-3.272180697017504,2.2631816354330283,-1.8883401139048743,0.8793410523203953,0.7271334760145898,74.75727615982468,26.973969319698675,1.3838405831126332,2,-0.5250005722045898,0.7049989700317347,-0.07500028610229492,0.09250068664550781,3.3199996948242188,1,0.043177305845552016,6.999945504829533,29.36000061035156,-2.0909147656732254,29.15999984741211,1.2702733354067963,29.38999938964844,0.043177305845552016
7209,2010-02-03,29.8799991607666,30.29999923706055,29.729999542236328,30.29999923706055,431200.0,-0.01516153558035016,1.7142837680119236,-0.451612837067364,36.46617585925211,42.264228240600204,-0.2687863131218897,1.1768111901143286,0.11737982900219635,0.6427468068844888,16.613668804188627,0.6100006103515625,-0.9649824630543087,-0.9135004997253411,-3.7142688679282685,1.8872678684775863,-2.3138846838268066,0.4868836843761244,0.9953637836511966,66.66662742083028,22.675137577311602,1.4003841841014644,2,-0.06499958038330078,1.1649999618530238,0.47125053405762074,0.5525016784667969,3.1499996185302734,2,0.1054216769412204,1.2752286193247637,30.34000015258789,6.999945504829533,29.36000061035156,-2.0909147656732254,29.15999984741211,0.1054216769412204
7210,2010-02-04,29.170000076293945,29.75,29.020000457763672,29.75,945300.0,-0.023761683548000456,1.5172401319359263,1.380951948447089,30.51162888076628,40.99161976611448,0.4825523441896422,1.8576122066968175,0.8441152877548426,1.3374190290203813,16.342606138918324,0.8599987030029297,-1.2342596266689796,-1.5444995880126946,-4.438030670309402,1.3490314942840165,-2.99126512916105,-0.09773404686433906,1.528933838673943,22.839546145450395,-13.81095251706336,1.4467655411483555,2,0.6699991226196289,1.87499904632568,1.181249618530277,1.2625007629394531,4.69000053405761,3,0.13472740444114684,1.7142837680119236,29.8799991607666,1.2752286193247637,30.34000015258789,6.999945504829533,29.36000061035156,0.13472740444114684
7211,2010-02-05,28.82999992370605,29.25,28.399999618530273,29.20000076293945,902800.0,-0.011655815964985439,2.6170281841608123,0.6379325653513632,32.50743327069395,39.858920250798434,0.933233333129678,2.11879851293023,1.180159992096712,1.6561275215984423,16.154105773725668,0.8500003814697266,-1.3016759738373338,-1.7654997825622587,-4.766975906658114,1.235976341533597,-3.2662378446101847,-0.26476172051433267,1.706619284167921,21.287138996583593,-12.785015567526742,1.500738062047927,2,0.8499994277954137,2.0799989700317383,1.787499904632579,1.5725002288818395,5.320001602172855,4,0.1467222150807832,1.5172401319359263,29.170000076293945,1.7142837680119236,29.8799991607666,1.2752286193247637,30.34000015258789,0.1467222150807832
7212,2010-02-08,28.940000534057614,29.1299991607666,28.399999618530273,28.770000457763672,1375000.0,0.0038154911773382594,1.6545566780067764,-0.4594586235159992,33.86614604878737,38.08924529032894,0.8148638515954509,1.8118608961324334,1.0723974358452288,1.5223047978411088,14.63427359300287,0.7299995422363281,-1.2508710247779042,-1.4714992523193402,-4.400736295825315,1.4577377911866343,-2.9361177740723257,-0.0068807305663547425,1.3829567148819883,26.73271253241058,-4.783181424584708,1.4646185217529872,2,0.6899995803833043,1.9699983596801758,1.6924991607666087,1.2325000762939489,5.690000534057621,0,0.12439531150779093,2.6170281841608123,28.82999992370605,1.5172401319359263,29.170000076293945,1.7142837680119236,29.8799991607666,0.12439531150779093
7213,2010-02-09,30.239999771118164,30.35000038146973,29.04999923706055,29.270000457763672,1585500.0,0.04492049803284104,1.184874892411147,5.705875753121998,49.57716746660376,38.272271152200176,-0.6490144041861967,0.37017285122415444,-0.2115009834431696,0.20659940842770652,12.418167833757614,1.4099998474121165,-1.1079294221902956,-0.06950006484985494,-2.863745461223914,2.724745331524204,-1.4666227630368844,1.3276226333371746,-1.8400001525878906,94.35894526596236,58.71087938673011,1.3971226981870304,2,-0.8299999237060547,0.6699991226196254,0.4600000381469762,-0.09499931335449574,3.9299983978271413,1,0.10813487351736573,1.6545566780067764,28.940000534057614,2.6170281841608123,28.82999992370605,1.5172401319359263,29.170000076293945,0.10813487351736573
7214,2010-02-10,30.8700008392334,31.209999084472656,30.04999923706055,30.04999923706055,2193500.0,0.02083336881228881,-1.8292623925083373,0.8453630748841298,59.111116385753114,40.066001305074785,-1.3172019818468215,-0.3103961275498719,-0.7911523543350256,-0.4297758328950181,11.831816590802399,1.1599998474121058,-1.0068814389849265,0.5825009346008301,-2.1853812794852274,3.350383148686884,-0.8014401724421987,1.9664420416438588,-2.470001220703125,87.90041601928799,46.24372511888647,1.3839411070430272,2,-1.0650014877319336,0.03999805450439098,-0.16750097274780273,-0.8350009918212891,3.589998245239258,2,0.09037897416033869,1.184874892411147,30.239999771118164,1.6545566780067764,28.940000534057614,2.6170281841608123,28.82999992370605,0.09037897416033869
7215,2010-02-11,31.3799991607666,31.45000076293945,30.45000076293945,30.729999542236328,942400.0,0.016520839250675934,1.5316365234229046,0.7926809128273631,64.56256345946967,43.318605888230216,-1.6933019696859688,-0.9792901676911541,-1.2172403424025156,-0.9445247948207616,10.781347243381445,1.0,-1.0875920177097704,1.1614992141723626,-1.4085981866605124,3.731596615005241,-0.12354948624407669,2.446547914588802,-2.867599563598631,97.70486636370072,48.88811435036614,1.2850487004164393,2,-1.4549989700317383,-0.47000026702881215,-0.6624994277954066,-1.389999389648434,5.210000991821289,3,0.05258125120007051,-1.8292623925083373,30.8700008392334,1.184874892411147,30.239999771118164,1.6545566780067764,28.940000534057614,0.05258125120007051
7216,2010-02-12,32.02000045776367,32.02000045776367,30.8799991607666,31.04999923706055,1024000.0,0.02039519802783296,1.350515180116407,1.4923104461144296,63.963959706835375,46.26621619355794,-2.106465731325425,-1.8180400544256479,-1.7748028971459142,-1.5868009336659412,9.349159063530541,1.1400012969970703,-1.0796700026480863,1.8685005187988288,-0.41010712333736166,4.147108160935019,0.7291966977307318,3.007804339866926,-3.331344790649414,100.0,46.1548024346898,1.1393038210680961,2,-1.8100004196166992,-1.1100015640258825,-1.302500724792477,-2.0300006866455043,3.9300003051757812,4,0.05746408889078425,1.5316365234229046,31.3799991607666,-1.8292623925083373,30.8700008392334,1.184874892411147,30.239999771118164,0.05746408889078425
7217,2010-02-16,32.009998321533196,32.290000915527344,31.70000076293945,32.209999084472656,1031100.0,-0.00031237152053353867,2.2777383361766805,-0.20618609406953772,57.651697677841845,47.57976541733372,-1.8785834115504478,-1.9348019619911057,-1.6917394341707457,-1.5797137436304354,8.170103858038209,0.5900001525878942,-0.9201299431824488,1.8759984970092702,-0.3355818705198743,4.087578864538415,0.770208313244698,2.9817886807738425,-3.054835071166984,91.35794910678416,37.51797197400333,1.1057901837645725,2,-1.6649980545043874,-1.0999994277954066,-1.3149986267089737,-2.0199985504150284,3.1599998474121094,1,0.0668542117012898,1.350515180116407,32.02000045776367,1.5316365234229046,31.3799991607666,-1.8292623925083373,30.8700008392334,0.0668542117012898
7218,2010-02-17,31.84000015258789,32.299999237060554,31.729999542236328,32.0,1578100.0,-0.005310783438277955,-1.9999899613512395,0.7999961853172578,61.290325169454384,50.33800422957842,-1.6465907209535047,-1.8875707570016687,-1.432062845451064,-1.4142873151611397,8.580841220550232,0.5699996948242259,-0.6276484912474416,1.7225002288818345,-0.42923687137825084,3.8742373291419163,0.6466316787517918,2.798368779011877,-2.5513531357055648,79.55559624565944,26.38531888643412,1.0758685501300411,2,-1.490000724792477,-0.9300012588501012,-0.9774999618530273,-1.7049999237060547,3.3400001525878906,2,0.08762565647477172,2.2777383361766805,32.009998321533196,1.350515180116407,32.02000045776367,1.5316365234229046,31.3799991607666,0.08762565647477172
7219,2010-02-18,31.90999984741211,31.95000076293945,31.15999984741211,31.739999771118164,1804500.0,0.0021984828671091083,5.319959106757454,-1.0625014901175405,69.81132245225025,54.70463684863219,-1.5626855275544642,-1.9313661831808986,-1.4139127073598523,-1.4849055043095731,8.955373060034493,0.7900009155273402,-0.3604963166895132,1.7129999160766616,-0.5829009804155945,4.008900812568918,0.5650494678305336,2.8609503643227896,-2.2599905641083957,78.91893452324467,22.04994522772293,1.1479504482461276,2,-1.5600004196166957,-1.00000095367432,-0.8275003433227504,-1.5550003051757777,3.720001220703125,3,0.0708241407815764,-1.9999899613512395,31.84000015258789,2.2777383361766805,32.009998321533196,1.350515180116407,32.02000045776367,0.0708241407815764
7220,2010-02-19,32.279998779296875,32.290000915527344,31.78000068664551,31.78000068664551,926000.0,0.011595077833094214,-1.040008697542959,2.94116393093155,73.99999178372894,59.3149211278583,-1.6149692643785762,-2.172538163122219,-1.697543184051284,-1.8483480539362453,9.017750257454788,0.5100002288818324,-0.26382856187792214,1.9304988861083991,-0.4963979447709619,4.357395716987764,0.7170504706687169,3.1439473015480814,-2.311990701542342,98.591517134571,35.484678987167264,1.213448415439682,2,-1.9299993515014613,-1.3699998855590856,-1.197499275207516,-1.9249992370605433,3.7900009155273438,4,0.06753408883565215,5.319959106757454,31.90999984741211,-1.9999899613512395,31.84000015258789,2.2777383361766805,32.009998321533196,0.06753408883565215
7221,2010-02-22,31.45000076293945,32.5,31.3700008392334,32.27000045776367,1185600.0,-0.025712455010678426,-1.3061218134612165,-1.6400056457735088,64.65638820257598,62.736059144945926,-0.41822087454583823,-1.1909522134729293,-0.778240957464643,-1.0287683506345537,8.64120836631789,1.1299991607666016,-0.02212458643979076,0.9655008316040004,-1.3859773656044716,3.316979028812476,-0.21023826700023562,2.1412399302082363,-1.2021537460681948,21.641856903319944,-44.26095137881617,1.1757390986042375,2,-0.6750011444091761,-0.5400018692016602,-0.36750125885009055,-1.095001220703118,4.349998474121097,0,0.16343399888579313,-1.040008697542959,32.279998779296875,5.319959106757454,31.90999984741211,-1.9999899613512395,31.84000015258789,0.16343399888579313
7222,2010-02-23,30.559999465942386,31.38999938964844,30.51000022888184,31.25,1275200.0,-0.028298927675888597,-1.2278487736215968,0.8414643790879999,51.5624953433865,62.95665113125512,0.811032168911602,-0.23253953316107,0.20723216793027532,-0.15358825153662892,7.958404273930231,0.9400005340576101,0.35305384069758716,0.024499607086184483,-2.2845894394732333,2.333588653645606,-1.1300449161935262,1.1790441303658952,1.9400005340576136,2.5125247643849136,-59.69793296764515,1.1545445232797107,2,0.7150001525878871,0.32000064849852805,0.7074995040893519,-0.055000305175788355,4.530000686645504,1,0.1763743910730089,-1.3061218134612165,31.45000076293945,-1.040008697542959,32.279998779296875,5.319959106757454,31.90999984741211,0.1763743910730089
7223,2010-02-24,30.399999618530273,30.70000076293945,30.190000534057614,30.56999969482422,1285100.0,-0.005235597192677521,1.3720818824990966,0.24637673147040007,53.85757138410164,62.3729239088494,1.1131772604797199,-0.11381661845894442,0.4363779683550746,-0.0025447598923875603,8.409756159851844,0.5100002288818359,0.735856399501646,-0.11300020217895579,-2.4179519779293273,2.1919515735714157,-1.2654760900541397,1.0394756856962282,2.1000003814697266,9.090871559443789,-50.384880218979156,1.152475887875185,2,0.9450006484985352,0.05000019073486328,0.8674993515014648,0.10499954223632457,6.309999465942383,2,0.15690784902206012,-1.2278487736215968,30.559999465942386,-1.3061218134612165,31.45000076293945,-1.040008697542959,32.279998779296875,0.15690784902206012
7224,2010-02-25,31.01000022888184,31.170000076293945,29.520000457763672,30.020000457763672,1725600.0,0.020065809802831014,1.5190844140433333,-5.823525451873149,63.85542410934855,62.29435286994705,0.5868360755706945,-0.6981814809224609,-0.11643387611054479,-0.615011762129047,9.080844346230823,1.6499996185302734,1.1363830490491722,0.4580003738403349,-1.8531767227054594,2.7691774703861327,-0.697588174432564,1.6135889221132338,1.3975997924804666,50.00000000000012,-13.527116455822132,1.1555885482728983,2,-3.552713678800501e-15,-0.5600004196167028,0.2999987602233851,-0.5050010681152415,5.620000839233388,3,0.1344727521933431,1.3720818824990966,30.399999618530273,-1.2278487736215968,30.559999465942386,-1.3061218134612165,31.45000076293945,0.1344727521933431
7225,2010-02-26,31.020000457763672,31.82999992370605,29.649999618530273,30.520000457763672,2416700.0,0.0003224839989688366,1.056605097661701,0.5050506218150624,67.3534129905869,62.67095879036389,0.581556677055449,-0.6111382464249289,-0.09615820806852327,-0.617625478540738,9.082174194667397,2.1800003051757777,1.2666239550800142,0.38650054931640554,-1.866368838518703,2.639369937151514,-0.7399341446011469,1.512935243233958,1.2143435897827146,50.33557820194601,-17.768965646872388,1.126434693917554,2,-0.010000228881835938,-0.5700006484985352,0.26249885559081676,-0.5150012969970739,5.669998168945305,4,0.14861381503293214,1.5190844140433333,31.01000022888184,1.3720818824990966,30.399999618530273,-1.2278487736215968,30.559999465942386,0.14861381503293214
7226,2010-03-01,31.690000534057614,31.75,31.1200008392334,31.18000030517578,1207000.0,0.021598970548249996,1.0,1.0200004577636648,70.01455915252627,64.04461006532883,-0.15665006279770566,-1.140344709081294,-0.7303741224239779,-1.2818565434166018,8.992004379272732,0.7299995422363281,1.2680230062134825,0.9300005912780733,-1.2576774973227423,3.117678679878889,-0.16383845302233624,2.023839635578483,0.3814828981018117,93.93941896037089,19.75058515759902,1.093839044300408,3,-0.6800003051757777,-1.240000724792477,-0.45625162124633434,-1.1850013732910156,5.0899982452392685,0,0.138213918805693,1.056605097661701,31.020000457763672,1.5190844140433333,31.01000022888184,1.3720818824990966,30.399999618530273,0.138213918805693
7227,2010-03-02,32.040000915527344,32.220001220703125,31.670000076293945,31.85000038146973,686600.0,0.011044505382497016,1.0,0.372549899583745,65.20271217239596,64.47931973232234,-0.5609353608474841,-1.3484050574002353,-1.0749248539593665,-1.6320575068857934,8.740957561683253,0.5500011444091797,1.1803295422087317,1.146000957489015,-1.0086746204617967,3.300676535439827,0.06866316851360921,2.223338746464421,-2.520000457763672,93.3333239143304,20.799639402595773,1.0773377889754066,3,-1.0300006866455078,-1.590001106262207,-0.9950017929077184,-1.5350017547607457,4.950000762939453,1,0.11735325262462837,1.0,31.690000534057614,1.056605097661701,31.020000457763672,1.5190844140433333,31.01000022888184,0.11735325262462837
7228,2010-03-03,31.649999618530273,32.380001068115234,31.56999969482422,32.200000762939446,882500.0,-0.012172324776934307,-1.281690821904951,-2.894734728705533,56.86618606856515,63.04097124524621,-0.22430837938787818,-0.9014475296291167,-0.6555239911959347,-1.2497160022691673,9.178121003965083,0.8100013732910156,1.0397656314448618,0.6904996871948228,-1.472893957386482,2.8538933317761277,-0.39119713509582965,1.7721965094854752,-2.0759991455078115,74.47547923791434,3.725073492333948,1.0816968222906533,3,-0.6399993896484375,-1.1999998092651367,-0.6050004959106481,-1.1450004577636754,4.670000076293945,2,0.10868880175415807,1.0,32.040000915527344,1.0,31.690000534057614,1.056605097661701,31.020000457763672,0.10868880175415807
7229,2010-03-04,33.029998779296875,33.09000015258789,31.56999969482422,31.60000038146973,1720700.0,0.043601869744056776,-1.0402693842335209,-2.599991677041493,62.59541473468785,61.77379601757498,-1.596631007095283,-2.143241793782831,-1.9936726841967172,-2.646991930574231,9.849263522677,1.5200004577636719,1.0101079412654386,1.9129988670349114,-0.3745790742376087,4.2005768083074315,0.7692098963986496,3.0567878376711732,-3.343758282470702,98.25577430302775,29.63786281989846,1.143788970636261,3,-1.7249984741210938,-2.284998893737793,-1.9849996566772496,-2.524999618530277,3.470001220703125,3,0.11141387953917814,-1.281690821904951,31.649999618530273,1.0,32.040000915527344,1.0,31.690000534057614,0.11141387953917814
7230,2010-03-05,33.09999847412109,33.299999237060554,32.810001373291016,33.22999954223633,960200.0,0.002119276337003262,2.629607651987033,-0.090909939698377,59.03008444005274,61.1486511550724,-1.7188353687779063,-2.0065991261344287,-2.042389825474771,-2.745772609339234,10.32635487554948,0.48999786376953836,0.9665440994303616,1.7864986419677678,-0.47186786329140773,4.044865147226943,0.65731538933818,2.9156818945973555,-3.2095323979492107,90.82564633355639,25.095998334621356,1.1291832526295882,3,-1.6899986267089737,-2.249999046325673,-2.0549993515014613,-2.5949993133544886,2.960002899169929,4,0.10664660896446976,-1.0402693842335209,33.029998779296875,-1.281690821904951,31.649999618530273,1.0,32.040000915527344,0.10664660896446976
7231,2010-03-08,33.060001373291016,33.200000762939446,32.970001220703125,33.15999984741211,608700.0,-0.0012083716819909496,1.5555461365660535,0.7692127116405577,58.73547430503905,61.94564881747824,-1.5940768389386264,-1.7217262166747815,-1.9843598836730791,-2.7292532886992973,10.322420598115675,0.22999954223632102,0.8589183376650169,1.5350014686584466,-0.5278984711109445,3.597901408427841,0.5035514987737457,2.566451438543144,-2.8967726442480455,86.12728744082222,22.6629259933964,1.0314499698846973,3,-1.6500015258789027,-2.210001945495602,-2.0300016403198278,-2.5550022125244176,2.3899993896484375,0,0.10980027533666759,2.629607651987033,33.09999847412109,-1.0402693842335209,33.029998779296875,-1.281690821904951,31.649999618530273,0.10980027533666759
7232,2010-03-09,32.540000915527344,33.110000610351555,32.540000915527344,32.919998168945305,1498100.0,-0.015728990809533827,-2.0000200774991095,3.800030518043722,55.503153424682196,62.12849126643163,-0.8534232372327679,-0.9678146035535171,-1.4752085801164085,-2.233517790010726,10.153040739267267,0.5699996948242116,0.66725179842771,0.8350009918212891,-0.8765016988630094,2.5465036825055876,-0.020750353520860187,1.6907523371634383,-2.125830545842966,56.06944955888393,-5.138084361343786,0.8557513453421485,3,-1.1300010681152308,-1.69000148773193,-1.8050012588500977,-2.0350017547607457,2.8400001525878906,1,0.13030109847803684,1.5555461365660535,33.060001373291016,2.629607651987033,33.09999847412109,-1.0402693842335209,33.029998779296875,0.13030109847803684
7233,2010-03-10,33.509998321533196,33.639999389648445,31.8700008392334,32.630001068115234,3239800.0,0.0298093847177181,2.105262277308536,-2.315798984078568,61.01928157531351,61.81336431820551,-1.4928648662508905,-1.7710749605674607,-2.446619243240548,-3.2291720970881457,10.531386055986827,1.7699985504150462,0.6215934518105968,1.641498470306388,-0.10514017693237321,3.3881371175451456,0.7681791466870109,2.514817793925765,-2.8649616424587236,93.71975423763105,33.31699959305362,0.8733193236193788,3,-1.864998817443837,-2.489998817443837,-2.834998607635491,-3.004999160766598,1.3500022888183594,2,0.10384970251393244,-2.0000200774991095,32.540000915527344,1.5555461365660535,33.060001373291016,2.629607651987033,33.09999847412109,0.10384970251393244
7234,2010-03-11,33.65999984741211,33.700000762939446,32.97999954223633,33.310001373291016,1536000.0,0.004476321497829616,2.34884051028201,0.39772678012536844,59.801147985931145,60.97422376213265,-1.3716795535594173,-1.7932821745829237,-2.583424977559993,-3.399747903349457,10.268231418182541,0.7200012207031179,0.7732945638965418,1.6520000457763686,-0.2012652611733543,3.505265352726088,0.7253673923015072,2.57863269925123,-2.7154668972802405,97.81415753032775,40.49705004723908,0.9266326534748598,3,-1.2499990463256836,-2.6099996566772496,-3.2300004959106445,-3.1550006866455114,2.0999984741210938,3,0.07902554543881313,2.105262277308536,33.509998321533196,-2.0000200774991095,32.540000915527344,1.5555461365660535,33.060001373291016,0.07902554543881313
7235,2010-03-12,33.029998779296875,33.75,32.40999984741211,33.59999847412109,1197600.0,-0.018716609357432024,2.080450395938018,-1.628577656675729,61.54969284437547,60.033683061227,-0.4767070809845748,-1.089171601007621,-1.9347039471509682,-2.7900419833841568,9.954071014204468,1.3400001525878906,0.9226449246546622,0.9394989967346206,-0.94273291378137,2.8217309072506076,-0.0016169585233711814,1.8806149519926159,-1.7548096916280969,61.70204563232187,-0.12246426492724538,0.9411159552579939,3,-0.3699989318847656,-1.9549989700317383,-2.59999942779541,-2.524999618530277,3.970001220703125,4,0.10505605052816747,2.34884051028201,33.65999984741211,2.105262277308536,33.509998321533196,-2.0000200774991095,32.540000915527344,0.10505605052816747
7236,2010-03-15,33.860000610351555,33.939998626708984,32.669998168945305,33.009998321533196,1371500.0,0.02512872727003934,1.5148565709213617,-1.4912328840465445,74.33628916077511,61.048524948824685,-1.0801085570953077,-1.87014039930218,-2.720158521599636,-3.632684785544999,9.140887571028902,1.270000457763679,0.9820450352943766,1.6775008201599064,-0.36340550999710075,3.7184071503169136,0.6570476550814064,2.69795398523841,-2.2383379949564066,96.1353573978942,25.70085787318878,1.0204531650785027,3,-1.1050014495849538,-2.6900014877319265,-3.417501449584954,-3.3550014495849574,2.1300010681152415,0,0.06497344132554095,2.080450395938018,33.029998779296875,2.34884051028201,33.65999984741211,2.105262277308536,33.509998321533196,0.06497344132554095
7237,2010-03-16,34.150001525878906,34.169998168945305,33.790000915527344,33.970001220703125,1131700.0,0.008564704970462689,2.454621120166623,0.21176449468860933,77.13459446493646,63.30057032619928,-1.1614712336834785,-2.0992257427909706,-2.9545539426994907,-3.929138237799492,8.01087914018137,0.37999725341796164,1.0420403249858765,1.8605015754699679,-0.3589101160312538,4.0799132669711895,0.750795729719357,2.9702074212205787,-2.1574051486735435,99.13057972685108,20.071657622240437,1.1097058457506106,3,-1.2800025939941406,-2.865002632141117,-3.8550024032592773,-3.6450023651123082,1.7199974060058665,1,0.0380673258850488,1.5148565709213617,33.860000610351555,2.080450395938018,33.029998779296875,2.34884051028201,33.65999984741211,0.0380673258850488
7238,2010-03-17,34.630001068115234,34.990001678466804,34.0,34.34999847412109,1750300.0,0.014055622863518247,-1.0204125324541504,1.5555673292926262,76.69616867711886,64.86732076424717,-1.3123067140382574,-2.486997993710972,-3.3931785254684037,-4.4027254767202635,7.06232091312365,0.990001678466804,1.0433565261419915,2.20100107192993,-0.2391966929666438,4.641198836826504,0.9809021894816468,3.4210999543782172,-2.2454723683966833,86.04649787382505,3.175009788835098,1.2200988824482861,3,-1.1999998092651367,-2.6100006103515554,-4.360001564025879,-4.125001907348636,1.8799972534179688,2,0.021657521711442973,2.454621120166623,34.150001525878906,1.5148565709213617,33.860000610351555,2.080450395938018,33.029998779296875,0.021657521711442973
7239,2010-03-18,34.169998168945305,34.959999084472656,34.09999847412109,34.77000045776367,1769600.0,-0.013283363701465989,-1.3243207019026795,-2.142845465320607,71.78420642198444,66.28444542890624,-0.7527486125508247,-1.9489227447596633,-2.88823339839983,-3.9429917096618396,6.663677552465119,0.8600006103515696,1.077809491437364,1.627998256683341,-0.9180210609983632,4.174017574365049,0.3549885978424854,2.9010079155241932,-1.2643748734771023,68.21694079239144,-17.99474673593511,1.2730096588408537,3,-0.7399969100952077,-1.914997100830071,-4.009998798370354,-3.6649990081787074,1.8000030517578196,3,0.020193224418529443,-1.0204125324541504,34.630001068115234,2.454621120166623,34.150001525878906,1.5148565709213617,33.860000610351555,0.020193224418529443
7240,2010-03-19,34.459999084472656,34.540000915527344,33.84000015258789,34.459999084472656,1767700.0,0.008487004128402642,7.749809269502194,-0.0,70.21895513556787,67.56038774340945,-0.9270331874270852,-2.1789452261329174,-3.1241599628036454,-4.225271117352172,5.875567409696117,0.7000007629394531,1.2271931856022746,1.8089991569519057,-0.8728295358360114,4.490827849739823,0.46808481055794715,3.1499135033458643,-1.1375001124047301,77.15509516175426,-7.745347590684943,1.3409143463939588,3,-1.0299978256225586,-2.204998016357422,-4.102499961853027,-3.9549999237060582,2.4300003051757812,4,0.037724877295377324,-1.3243207019026795,34.169998168945305,-1.0204125324541504,34.630001068115234,2.454621120166623,34.150001525878906,0.037724877295377324
7241,2010-03-22,36.59000015258789,36.709999084472656,34.75,34.75,3787400.0,0.0618108277627607,-1.130433610797251,100.0,76.36151021259742,69.8779829420667,-2.797871544989789,-4.115110232598433,-5.189050399497823,-6.332531693697767,6.07812912300742,2.25,1.2872763091331265,3.682000255584718,0.5392452289974656,6.824755282171971,2.110622742291092,5.2533777688783445,-2.934000639240189,95.8904449611998,11.558654916041178,1.5713775132936254,3,-2.3000001907348633,-3.4750003814697266,-6.1725006103515625,-6.085000991821293,0.15999984741210938,0,0.011205243118401986,7.749809269502194,34.459999084472656,-1.3243207019026795,34.169998168945305,-1.0204125324541504,34.630001068115234,0.011205243118401986
7242,2010-03-23,35.95000076293945,36.7400016784668,35.779998779296875,36.72999954223633,1192300.0,-0.01749110103797502,1.399998092658643,-0.4239123448983611,74.21171004272416,71.34380832733454,-1.81406343445979,-3.215459377601256,-4.535490250910094,-5.661706322630106,7.1176835096709565,0.9600028991699219,1.3750761491554115,2.772500801086423,-0.4459779517416109,5.99097955391446,1.163261424672406,4.38174017750044,-2.1100006103515625,72.75860345321999,-12.290364974467536,1.6092393764140185,3,-1.375,-2.8199996948242188,-5.39000129699707,-5.445001602172855,2.229999542236328,1,0.001112681910387714,-1.130433610797251,36.59000015258789,7.749809269502194,34.459999084472656,-1.3243207019026795,34.169998168945305,0.001112681910387714
7243,2010-03-24,35.169998168945305,35.970001220703125,35.02000045776367,35.90999984741211,1276900.0,-0.02169687280780941,1.2092927321519662,0.9487215853515487,62.92269162619308,71.69064650958587,-0.8647663733518058,-2.171090627842382,-3.7397501047011623,-4.830750577086686,7.76879019360845,0.9500007629394531,1.4617098223450213,1.753998279571526,-1.3006366001855696,4.808633159328625,0.2266808396929747,3.281315719450074,-0.7499977111816349,45.86197643307553,-35.96665526649455,1.5273174398785492,3,-0.5949974060058523,-2.039997100830071,-4.542498588562005,-4.664999008178707,1.9500007629394673,2,0.01990334942802363,1.399998092658643,35.95000076293945,-1.130433610797251,36.59000015258789,7.749809269502194,34.459999084472656,0.01990334942802363
7244,2010-03-25,35.18000030517578,35.459999084472656,34.97999954223633,35.279998779296875,868100.0,0.00028439399349489136,1.0869586850878212,0.1351327666286903,62.65206564242311,71.81313237603561,-0.7112807301921436,-1.9527893134437448,-3.702303227455058,-4.812935338973883,7.8806407055104835,0.4799995422363281,1.6254738904332129,1.5555004119873033,-1.374370817438603,4.485371641413209,0.09056479727435374,3.020436026700253,-0.29599960327148267,46.20687750092737,-33.05920659540829,1.4649356147129526,3,-0.47500038146972656,-2.049999237060547,-4.55000114440918,-4.675001144409183,2.6699981689453125,3,0.037805514633885595,1.2092927321519662,35.169998168945305,1.399998092658643,35.95000076293945,-1.130433610797251,36.59000015258789,0.037805514633885595
7245,2010-03-26,35.630001068115234,35.75,35.18000030517578,35.22999954223633,1283200.0,0.012791380302326072,-1.279998779296875,-4.0000762951094835,64.8898955313737,70.76353308387989,-0.8422583068424387,-2.1499407946945226,-4.145392581566128,-5.191742868033131,8.684926189103606,0.5699996948242188,1.6874860459553886,1.775001144409181,-1.0141018286088794,4.564104117427242,0.38044965790015084,3.1695526309182114,1.1100006103515625,44.22112190343648,-32.76524676735869,1.3945514865090298,3,-0.36499977111816406,-2.5,-5.000001907348633,-5.125001907348636,0.8299980163574219,4,0.009542524344523517,1.0869586850878212,35.18000030517578,1.2092927321519662,35.169998168945305,1.399998092658643,35.95000076293945,0.009542524344523517
7246,2010-03-29,36.06999969482422,36.16999816894531,35.65999984741211,35.810001373291016,941900.0,0.012349105066481014,1.2174068084753493,0.6499933243052509,70.6432419264598,70.04227169071581,-1.0457755554716641,-2.366297485346074,-4.592567305130174,-5.569880954195202,9.642590040014413,0.5399971008300781,1.774788133852418,1.995999813079834,-0.7650253633594915,4.757024989519159,0.6154872248601748,3.376512401299493,0.6388019561767564,61.93175168084895,-16.96927856682312,1.380512588219662,3,-0.779998779296875,-2.9399986267089844,-5.440000534057617,-5.565000534057621,-0.060001373291015625,0,0.022733565338562522,-1.279998779296875,35.630001068115234,1.0869586850878212,35.18000030517578,1.2092927321519662,35.169998168945305,0.022733565338562522
7247,2010-03-30,35.79999923706055,36.25,35.689998626708984,36.15999984741211,1297100.0,-0.007485457722430033,1.0740756439056782,-1.3846266707748287,64.58596757561588,68.69669379054882,-0.5778794106716205,-1.897447391644917,-4.300790407603227,-5.239281325232916,10.587201965884798,0.5600013732910156,1.9070000692418176,1.537999439239499,-1.1509850190158488,4.226983897494847,0.19350721011182515,2.882491668367173,0.878226387023922,64.56688183153462,-11.944982985814377,1.3444922291276733,3,-0.5099983215332031,-2.6699981689453125,-4.957499980926514,-5.295000076293949,-0.7700004577636719,1,0.02653633472584005,1.2174068084753493,36.06999969482422,-1.279998779296875,35.630001068115234,1.0869586850878212,35.18000030517578,0.02653633472584005
7248,2010-03-31,35.09000015258789,35.75,34.90999984741211,35.720001220703125,756200.0,-0.01983237708389829,1.4347878968813406,1.75,58.501773990603404,67.22086796483981,0.22823376069365509,-0.9660479624459555,-3.5706908680319316,-4.468923200576519,11.129237229411338,0.8899993896484375,1.8667658102679994,0.6560003280639677,-1.7552403308270002,3.0672409869549355,-0.5496200013815127,1.861620657509448,1.5582609651184072,13.432857065587164,-57.889993259826134,1.2056203294454837,3,0.20000076293945312,-1.9599990844726562,-4.012500286102295,-4.585000991821293,0.3800010681152344,2,0.08805928011259945,1.0740756439056782,35.79999923706055,1.2174068084753493,36.06999969482422,-1.279998779296875,35.630001068115234,0.08805928011259945
7249,2010-04-01,36.709999084472656,36.88000106811523,35.27000045776367,35.36000061035156,1578200.0,0.04616696850499413,-1.104577640370989,-2.142851087792384,69.57445064354685,67.14925635461526,-1.1103398874245016,-2.420304982345158,-5.091710283008446,-6.0241984311089105,11.39442923958343,1.7900009155273366,1.82385573881281,2.0919992446899442,-0.427345732028634,4.6113442214085225,0.8323267563306587,3.35167173304923,-1.7999992370605469,91.37046303037847,18.052771068905926,1.2596724883592878,4,-0.8949985504150391,-3.509998321533203,-5.812499046325684,-6.204999923706058,-0.05999755859375,3,0.011168615026894368,1.4347878968813406,35.09000015258789,1.0740756439056782,35.79999923706055,1.2174068084753493,36.06999969482422,0.011168615026894368
7250,2010-04-05,36.63000106811523,37.08000183105469,36.5099983215332,36.709999084472656,672600.0,-0.0021791887320222747,-2.5624828638525634,-0.059257856872402086,66.01155345401872,65.99926115921762,-0.7712627846876217,-2.1737370177870687,-4.876482251542846,-5.8741753274437265,11.552368088992687,0.5700035095214844,1.7584435989859344,1.835501098632804,-0.7302447419054516,4.40124693917106,0.5526281783636762,3.1183740189019318,-1.720001220703118,79.26265660900059,8.46643621014833,1.2828729202691294,4,-0.6350002288818288,-3.265000343322747,-5.900001049041741,-6.040001869201653,0.8499984741211009,0,0.033305961518734994,-1.104577640370989,36.709999084472656,1.4347878968813406,35.09000015258789,1.0740756439056782,35.79999923706055,0.033305961518734994
7251,2010-04-06,36.68999862670898,36.97000122070313,36.459999084472656,36.56999969482422,789000.0,0.0016379349397828147,-2.000011219692847,-1.5000238424488743,65.08311462256468,64.98497277919991,-0.9114304941435378,-2.0531042705854574,-4.782290280818646,-5.868916012965748,11.698655542725152,0.5100021362304759,1.7672195620308173,1.713998794555657,-0.8486922843486084,4.276689873459922,0.43265325510352426,2.9953443340077897,-1.693198699951168,82.02751853290712,14.20339497110821,1.2813455394521338,4,-0.6949977874755788,-2.5899972915649343,-5.959998607635491,-5.779999732971188,1.25,1,-0.006268725833881383,-2.5624828638525634,36.63000106811523,-1.104577640370989,36.709999084472656,1.4347878968813406,35.09000015258789,-0.006268725833881383
7252,2010-04-07,36.77999877929688,36.81999969482422,35.810001373291016,36.540000915527344,1650600.0,0.0024529887150879226,5.312495529647379,2.0000000000001776,63.38727905760377,65.03659360491221,-0.9737100108404988,-1.9069371714631913,-4.739344027556868,-5.896385410158281,12.0711047784946,1.0099983215332031,1.7927381280264711,1.5919990539550852,-0.8192257417499107,4.003223849660081,0.38638665610258727,2.797611451807583,-1.6998707763671987,86.17498721110759,19.80259870452055,1.2056123978524986,4,-0.7849979400634837,-2.454998016357429,-6.049998760223396,-5.869999885559093,0.920001983642571,2,-0.020935304059800708,-2.000011219692847,36.68999862670898,-2.5624828638525634,36.63000106811523,-1.104577640370989,36.709999084472656,-0.020935304059800708
7253,2010-04-08,36.9900016784668,37.02000045776367,36.22000122070313,36.72000122070313,1141200.0,0.0057097038102167375,3.8485093691839536,1.125011921035001,68.12340982828471,65.64452073667461,-1.0039742805666378,-1.9424497828092768,-4.85345086137302,-6.044396638957323,13.20084794346132,0.7999992370605398,1.5541408559742678,1.6280017852783217,-0.7756150062706411,4.0316185768272845,0.4261933895038368,2.8298101810528067,-1.8298787224121114,95.02761965178796,27.695198212474665,1.2018083957744823,4,-0.9950008392333984,-2.6650009155273438,-6.2600016593933105,-6.0800027847290075,2.049999237060547,3,-0.05298736983596597,5.312495529647379,36.77999877929688,-2.000011219692847,36.68999862670898,-2.5624828638525634,36.63000106811523,-0.05298736983596597
7254,2010-04-09,36.31999969482422,37.099998474121094,36.290000915527344,37.04999923706055,1126300.0,-0.018113056319016385,-1.0506342561071595,-2.703697424377358,61.39705744856702,65.25642761636276,-0.17350325731819538,-1.120392662949783,-4.073373586696732,-5.31550998697011,14.355454188739053,0.80999755859375,1.3533273051294188,0.8249998092651367,-1.474185606559871,3.1241852250901445,-0.3245928986473672,1.9745925171776406,-1.083081583769534,39.534842458563126,-25.458113985121905,1.149592707912504,4,-0.3150005340576172,-1.9850006103515625,-5.589999675750732,-5.410000801086429,5.819999694824219,4,-0.0234030418849982,3.8485093691839536,36.9900016784668,5.312495529647379,36.77999877929688,-2.000011219692847,36.68999862670898,-0.0234030418849982
7255,2010-04-12,36.5,37.18000030517578,36.27999877929688,36.34000015258789,1792000.0,0.004955955580622673,-5.428522772169592,-0.2191780106080004,49.27536142857582,62.88221867215343,-0.24263135550628334,-1.0826057872447947,-4.1118576088755745,-5.436817340473162,15.187670635531939,0.9000015258788991,1.3485978991357612,0.8315000534057617,-1.1916009452018983,2.8546010520134217,-0.1800504458980683,1.8430505527095917,-1.1512970671613303,50.36490253023219,-10.276908449497377,1.0115504993038318,4,-0.4549999237060547,-1.9749994277954102,-5.474999904632568,-5.590001106262211,5.25,0,0.0041096308459973585,-1.0506342561071595,36.31999969482422,3.8485093691839536,36.9900016784668,5.312495529647379,36.77999877929688,0.0041096308459973585
7256,2010-04-13,36.060001373291016,36.79999923706055,35.959999084472656,36.54999923706055,1102400.0,-0.012054756896136554,-1.4347744360902255,-3.0624895691772167,50.91514618346338,61.36323851746981,0.21881007737793823,-0.49470146184770414,-3.525123055365974,-4.9436810847567045,16.12836665245561,0.8400001525878906,1.3426563217847942,0.2815013885498061,-1.5585247663137025,2.1215275434133147,-0.6385116888819482,1.2015144659815604,-0.5647946506653767,18.248189409612486,-39.17300599217609,0.920013077431755,4,-0.015001296997070312,-1.5350008010864258,-4.930001735687252,-5.150002479553226,6.039997100830078,1,0.03937876081161429,-5.428522772169592,36.5,-1.0506342561071595,36.31999969482422,3.8485093691839536,36.9900016784668,0.03937876081161429
7257,2010-04-14,35.45000076293945,36.29999923706055,35.43000030517578,36.27999877929688,1128500.0,-0.016916266975058325,1.0,1.6938808875048803,52.39728242019025,60.6849616763128,0.8648953126476897,0.22944944999084527,-2.778897010475724,-4.282911804916548,17.148354810236356,0.8699989318847656,1.2605348398809681,-0.3934991836547823,-2.076445334568213,1.2894469672586482,-1.234972259111501,0.4479738918019365,1.7299995422363281,1.14288330078125,-55.355276075324305,0.8414730754567163,4,0.7749996185302734,-0.9250001907348633,-4.32000112533569,-4.540001869201664,6.3600006103515625,2,0.07023971255799366,-1.4347744360902255,36.060001373291016,-5.428522772169592,36.5,-1.0506342561071595,36.31999969482422,0.07023971255799366
7258,2010-04-15,35.380001068115234,35.56999969482422,35.130001068115234,35.45000076293945,1133300.0,-0.001974603478637982,1.8387231738531207,0.08433718327595882,51.69492237734612,58.69834742451271,1.0955684263707468,0.3778929730597653,-2.6022697582431036,-4.156446594165562,17.393856321289874,0.4399986267089844,1.079755139990752,-0.5009988784790025,-2.1014980427159244,1.0995002857579195,-1.3012484605974635,0.2992507036394585,1.7649992370605503,12.195126489825919,-43.720923137433424,0.8002495821184598,4,0.7749996185302734,-0.8550004959106445,-4.250001430511471,-4.470002174377445,6.6100006103515625,3,0.06557375988648628,1.0,35.45000076293945,-1.4347744360902255,36.060001373291016,-5.428522772169592,36.5,0.06557375988648628
7259,2010-04-16,34.860000610351555,35.52000045776367,33.709999084472656,35.290000915527344,3856500.0,-0.014697581742933008,3.0674216057743413,6.1428882833788485,43.551082141266505,56.20273950087358,1.4813267313904532,1.0036972366299821,-1.9646562888927406,-3.585704412969136,17.966301887649994,1.8100013732910156,0.9770831620215716,-1.055499458312994,-2.5250998961669424,0.4141009795409545,-1.7902996772399717,-0.3206992393860162,2.2043997253418084,33.14124268941539,-23.252223275827305,0.7348002189269758,4,0.5849990844726634,-0.06500053405761008,-3.5275011062621964,-3.8400011062621964,6.619998931884773,4,0.11990821090044812,1.8387231738531207,35.380001068115234,1.0,35.45000076293945,-1.4347744360902255,36.060001373291016,0.11990821090044812
7260,2010-04-19,35.7599983215332,35.93000030517578,34.639999389648445,35.2400016784668,1965500.0,0.025817489828568574,1.9999999999999836,-1.2092936605099072,47.589412577829066,54.258994829236286,0.4972299805484184,0.2172229688918037,-2.711269116468756,-4.426178051150384,18.71508265751701,1.2900009155273366,1.004325917077388,-0.22050170898437216,-1.524737210040911,1.0837337920721666,-0.8726194595126415,0.4316160415438972,1.1031379390869205,66.34301410450296,10.210159223218085,0.6521177505282695,4,-0.3149986267089844,-0.9649982452392578,-4.029997825622559,-4.709998130798343,6.0800018310546875,0,0.17841167135272085,3.0674216057743413,34.860000610351555,1.8387231738531207,35.380001068115234,1.0,35.45000076293945,0.17841167135272085
7261,2010-04-20,37.0,37.11999893188477,35.43000030517578,36.150001525878906,2057200.0,0.03467566377709019,2.1009253296749173,1.6346230027730093,58.108115770942796,53.6724211307184,-0.7757522161239763,-1.0440148186172777,-3.7693536213685945,-5.607303376535135,17.66623680346227,1.6899986267089915,0.8002763011767584,0.998999977111815,-0.35741778540625546,2.3554177396298854,0.3207910958527833,1.6772088583708467,-3.2900009155273438,96.48096958198279,39.704153011884344,0.6782088812590348,4,-1.5550003051757812,-2.075000762939453,-5.132500171661377,-5.925000190734863,5.340000152587891,1,0.1283783783783783,1.9999999999999836,35.7599983215332,3.0674216057743413,34.860000610351555,1.8387231738531207,35.380001068115234,0.1283783783783783
7262,2010-04-21,35.9900016784668,37.25,35.81999969482422,36.93000030517578,1347700.0,-0.02729725193332977,-1.2343709487550105,-1.1058827225318864,55.84416806869229,52.308060935208125,0.12337444021346755,-0.032534116219807174,-2.5889698479674763,-4.541229179961935,16.57901081102565,1.4300003051757812,0.6245004406643702,-0.012998390197751064,-1.3692174752128778,1.3432206948173757,-0.6911079327053145,0.6651111523098123,-2.211802597045896,64.40683628056337,2.0585975766091167,0.6781095425075642,4,-0.5100021362304688,-0.5100021362304688,-4.027502536773682,-4.820002555847168,7.069999694824219,2,0.1697692834315696,2.1009253296749173,37.0,1.9999999999999836,35.7599983215332,3.0674216057743413,34.860000610351555,0.1697692834315696
7263,2010-04-22,35.86999893188477,36.29999923706055,35.40999984741211,35.689998626708984,1113000.0,-0.003334335676172584,-1.4054106997412183,-0.1914899661140834,43.22580605466222,50.289033002552046,0.07576471768799564,0.15030608324497763,-2.3383723858339422,-4.365917745210631,16.130227761786713,0.8899993896484375,0.44486036614675584,-0.1680011749267507,-1.4686986044621193,1.132696254608618,-0.8183498896944386,0.48234753984093715,-1.9529278137207058,61.01692906173578,2.2431515540269515,0.6503487147676847,4,-0.3899993896484446,-0.3899993896484446,-3.7925000190734934,-4.585000038146983,6.5100021362304545,3,0.16559806574530422,-1.2343709487550105,35.9900016784668,2.1009253296749173,37.0,1.9999999999999836,35.7599983215332,0.16559806574530422
7264,2010-04-23,36.5099983215332,37.06999969482422,35.970001220703125,35.970001220703125,1997300.0,0.017842191488875114,-3.074090295781911,2.999978807273225,49.11240600103612,50.27092684393653,-0.5972570357731115,-0.40574720130031494,-2.8579575557019012,-4.933152497311649,15.92625922178647,1.200000762939446,0.2874259814226363,0.40549831390380575,-0.8455466795331432,1.6565433073407547,-0.22002418281466873,1.0310208106222802,-2.4596100480956977,71.64745189974795,14.82652091567595,0.6255224967184747,4,-1.029998779296875,-1.029998779296875,-3.7849974632263184,-4.814997673034664,5.390003204345703,4,0.15009596299273298,-1.4054106997412183,35.86999893188477,-1.2343709487550105,35.9900016784668,2.1009253296749173,37.0,0.15009596299273298
7265,2010-04-26,35.970001220703125,36.63999938964844,35.86000061035156,36.58000183105469,1178200.0,-0.014790389637229673,1.1369954641416358,-1.1296368247419768,45.02764337647001,49.6167598653817,-0.15683986209220535,0.16973003196443415,-2.217779653870174,-4.309619184882372,15.44990720650764,0.779998779296875,0.04665014744381324,-0.15149879455566406,-1.3845054030677701,1.081507813956442,-0.7680020988117136,0.4650045097003854,-1.7916284782031227,30.434854720169174,-22.239343021332612,0.6165033042560514,4,-0.4900016784667969,-0.4900016784667969,-3.127500057220459,-4.275000572204586,7.129997253417969,0,0.1531831563675854,-3.074090295781911,36.5099983215332,-1.4054106997412183,35.86999893188477,-1.2343709487550105,35.9900016784668,0.1531831563675854
7266,2010-04-27,36.88999938964844,38.209999084472656,35.93000030517578,35.93000030517578,3694900.0,0.025576817840522903,-3.750001986823387,-1.573767416264352,50.68154036252385,49.42612185897433,-1.0579792007264857,-0.7227413127412063,-3.045473362929144,-5.145152479498478,15.0343957663057,2.279998779296875,-0.07312023765836528,0.7274993896484361,-0.5519551972316847,2.006953976528557,0.08777209620837567,1.3672266830884965,-2.588761556848432,52.85714091086822,4.237958638001196,0.639727293440062,4,-0.9300003051757812,-0.9300003051757812,-4.0474982261657715,-5.194998741149899,6.470001220703125,1,0.13418272824174826,1.1369954641416358,35.970001220703125,-3.074090295781911,36.5099983215332,-1.4054106997412183,35.86999893188477,0.13418272824174826
7267,2010-04-28,36.75,37.18999862670898,36.54999923706055,36.97999954223633,1379600.0,-0.0037950499312754404,-1.0317406494662236,-0.23958308498040992,48.499988794321446,49.07112923863825,-0.7981123247947011,-0.5353697398615793,-2.8125707524486145,-4.926073634057339,14.536799309280578,0.6399993896484304,-0.09305738829520038,0.5399999618530273,-0.7532532647739245,1.8332531884799792,-0.10662665146044503,1.1866265751664997,-2.214236492099637,47.85716134675199,4.897314266972039,0.6466266133134755,4,-0.7900009155273438,-0.7900009155273438,-3.0475001335144043,-4.195000648498535,4.819999694824219,2,0.1521088476894663,-3.750001986823387,36.88999938964844,1.1369954641416358,35.970001220703125,-3.074090295781911,36.5099983215332,0.1521088476894663
7268,2010-04-29,38.18000030517578,38.27999877929688,36.75,36.86999893188477,1264500.0,0.038911572929953175,1.0264907019808562,-5.695669480702538,60.61644849719995,50.96728105596419,-1.9994248642628492,-1.8150648273695538,-4.125655257590722,-6.2594136713866,15.139670644141706,1.529998779296882,-0.05633024943809062,1.815500259399414,0.3577810730169091,3.273219445781919,1.0866406662081616,2.5443598525906665,-3.4237826626810772,95.86782852134628,50.30706395344514,0.7288595931912524,4,-1.720001220703118,-2.1850013732910156,-4.3274993896484375,-5.609999656677246,3.0600013732910156,3,0.12781563722129374,-1.0317406494662236,36.75,-3.750001986823387,36.88999938964844,1.1369954641416358,35.970001220703125,0.12781563722129374
7269,2010-04-30,37.11999893188477,38.68000030517578,37.099998474121094,38.20000076293945,1487900.0,-0.02776326256726902,-1.8214249221735548,-0.824428014408474,53.21576357096986,51.59243116631317,-0.6538932507054156,-0.7618318980530248,-2.960901486948316,-5.11001031878196,15.003625638538013,1.5800018310546875,-0.0024449632194958326,0.7349988937378029,-0.7543664824210268,2.2243642698966326,-0.009683794341611929,1.4796815818172178,-2.081878798445892,44.680796379013465,-0.2610295624751302,0.7446826880794165,4,-0.07499885559082742,-0.924999237060554,-3.267498016357429,-4.549998283386238,3.200000762939446,4,0.14170264783365338,1.0264907019808562,38.18000030517578,-1.0317406494662236,36.75,-3.750001986823387,36.88999938964844,0.14170264783365338
7270,2010-05-03,37.849998474121094,38.15999984741211,36.91999816894531,37.31999969482422,1290900.0,0.019665936509746906,1.1565217968195418,-0.49073877845123876,59.01308022891266,51.69298277275427,-1.1803782487428904,-1.4711738220986632,-3.587434202234448,-5.749367277809711,14.654424532050525,1.2400016784667969,0.09045102959707663,1.403998565673831,-0.2213447368005248,3.0293418681481867,0.5913269144366566,2.2166702169110053,-2.4476903235085246,69.818115234375,20.61159238436008,0.8126716512371766,5,-0.8049983978271484,-1.654998779296875,-3.932497978210449,-5.279997825622559,3.0300025939941335,0,0.10700140594528396,-1.8214249221735548,37.11999893188477,1.0264907019808562,38.18000030517578,-1.0317406494662236,36.75,0.10700140594528396
7271,2010-05-04,36.459999084472656,37.66999816894531,36.400001525878906,37.66999816894531,1218800.0,-0.03672389552667521,1.0991695933718797,-2.283022398802326,54.71521366766386,51.56754339486222,0.13965254921927794,-0.10465460378414093,-2.081229227588267,-4.270538881982702,14.148685397020156,1.4499969482421875,0.2646056281852722,0.02549915313720419,-1.5958248447901013,1.6468231510645097,-0.7851628458264486,0.836161152100857,-0.7299217184037659,2.6314732770274794,-50.47966221662747,0.8106619989636541,5,0.5850009918212891,-0.2649993896484375,-2.262497901916504,-3.889998435974121,5.44000244140625,1,0.18211737675210848,1.1565217968195418,37.849998474121094,-1.8214249221735548,37.11999893188477,1.0264907019808562,38.18000030517578,0.18211737675210848
7272,2010-05-05,36.0099983215332,36.86000061035156,35.880001068115234,36.290000915527344,1316600.0,-0.012342314159055956,-2.629647421180161,0.2314072775651494,52.84038530862941,52.63582997863636,0.6624520437574333,0.30008753303687286,-1.4891642288120082,-3.7261589842827476,14.161652667897275,0.9799995422363281,0.34489227607514295,-0.3860015869140625,-2.0093491212747168,1.2373459474465918,-1.1976753540943932,0.4256721802662682,2.670001983642578,4.642760315693533,-51.42799786227633,0.811673767180328,5,1.2600021362304688,0.18500137329101562,-1.799997329711914,-3.439997673034668,6.130001068115234,2,0.20411004252736142,1.0991695933718797,36.459999084472656,1.1565217968195418,37.849998474121094,-1.8214249221735548,37.11999893188477,0.20411004252736142
7273,2010-05-06,35.029998779296875,36.45000076293945,33.419998168945305,35.79999923706055,1816800.0,-0.027214651150103242,1.9275337747563366,2.749976158362965,50.7359231009571,52.81622076751647,1.688310853893313,1.1865549977627836,-0.3704010117911949,-2.669613858278595,13.713736756928746,3.0300025939941477,0.2131890554097069,-1.268000984191893,-2.974860963406506,0.43885899502271997,-2.1214309737991996,-0.41457099458458657,3.5940015411376933,30.608364191756,-27.191184504031906,0.8534299896073071,5,1.0200004577636719,1.0200004577636719,-0.8199977874755859,-2.45999813079834,7.250000000000007,3,0.18669714939849102,-2.629647421180161,36.0099983215332,1.0991695933718797,36.459999084472656,1.1565217968195418,37.849998474121094,0.18669714939849102
7274,2010-05-07,35.470001220703125,35.900001525878906,34.810001373291016,35.09999847412109,2637500.0,0.012560732421900589,-1.2947445349266773,-0.48052276183918763,48.69252886907127,53.22343026669438,1.2128107605605365,0.7163345898849656,-0.6833310567736106,-3.039874160394021,13.17690984524996,1.0900001525878906,0.1804228524991629,-0.7854986190795898,-2.531922629549186,0.9609253913900062,-1.6587106243143879,0.08771338615520818,2.945839013671872,43.24899421598752,-12.913437394451819,0.8732120052347987,5,0.5799980163574219,0.5799980163574219,-1.260000228881836,-2.90000057220459,7.759998321533203,4,0.1626726884462535,1.9275337747563366,35.029998779296875,-2.629647421180161,36.0099983215332,1.0991695933718797,36.459999084472656,0.1626726884462535
7275,2010-05-10,36.650001525878906,36.97000122070313,36.16999816894531,36.75,1332700.0,0.033267557501154954,1.962969242289328,-0.2702641400498948,48.41342469240325,52.971417414458756,0.15579595660749135,-0.47627041514840585,-1.7202496879323377,-4.15653390122916,12.429780334024235,1.500000000000007,0.2976282740869465,0.3870016098022475,-1.3651225833887963,2.1391258029932914,-0.48906048679327796,1.263063706397773,1.5660050258789013,76.00007898667283,23.907521794860358,0.8760620965955237,5,-0.6000022888183594,-0.6000022888183594,-2.142500877380371,-4.010001182556152,6.109996795654297,0,0.10013637151839938,-1.2947445349266773,35.470001220703125,1.9275337747563366,35.029998779296875,-2.629647421180161,36.0099983215332,0.10013637151839938
7276,2010-05-11,37.47999954223633,37.68999862670898,36.060001373291016,36.31999969482422,1682200.0,0.022646602504814428,1.0632902529533856,-11.600175478751812,56.86635056826694,53.90101316711936,-0.6500711897203288,-1.258979701241799,-2.416170756237655,-4.919158955173614,12.200116481657485,1.6299972534179616,0.34981894718084305,1.1459997177123995,-0.6848051720873585,2.9768046075121575,0.23059727281251696,2.061402162612282,0.5441666742089808,95.08198918126973,42.70691049982232,0.9154024448998798,5,-1.4300003051757812,-1.4300003051757812,-2.7999987602233887,-4.739998817443848,4.979999542236328,1,0.09071508984538346,1.962969242289328,36.650001525878906,-1.2947445349266773,35.470001220703125,1.9275337747563366,35.029998779296875,0.09071508984538346
7277,2010-05-12,37.93999862670898,38.099998474121094,37.38000106811523,37.68999862670898,1087100.0,0.012273188102744692,1.5263080403153104,0.21551726972872895,59.24933268334585,53.74911141002446,-1.0320481508470536,-1.605167447727915,-2.745266571567406,-5.325830415920535,12.659720689356865,0.7199974060058665,0.5004377646728031,1.4814989089965778,-0.4329362519020634,3.395934069895219,0.5242813285472607,2.438716489445895,-4.520000457763672,96.58120006455626,43.427991742905604,0.9572175804493191,5,-1.8899993896484304,-1.8899993896484304,-2.8924975395202566,-5.199997901916497,3.3900032043457102,2,0.10437540966019343,1.0632902529533856,37.47999954223633,1.962969242289328,36.650001525878906,-1.2947445349266773,35.470001220703125,0.10437540966019343
7278,2010-05-13,37.70000076293945,38.540000915527344,37.65999984741211,37.810001373291016,1291800.0,-0.006325721466963086,-8.263050112431738,-0.44000244140625,55.514379897416774,54.00451322407413,-0.9692226968489024,-1.2463503492531984,-2.3618824619213967,-5.019308003795942,13.567750254777913,0.8800010681152344,0.5338053912949903,1.1255010604858384,-0.794920494607652,3.045922615579329,0.16529028293909676,2.08571183803258,-4.186402587890633,77.47988590678843,25.56452696427337,0.9602107775467439,5,-1.720001220703125,-1.6500015258789062,-2.5399999618530273,-4.960000038146973,2.55999755859375,3,0.11777184447894418,1.5263080403153104,37.93999862670898,1.0632902529533856,37.47999954223633,1.962969242289328,36.650001525878906,0.11777184447894418
7279,2010-05-14,39.040000915527344,40.810001373291016,36.900001525878906,37.47999954223633,4621900.0,0.03554376990636987,-1.875002629619189,-14.181751976695796,63.24417888203995,54.474635296643825,-2.2442343093718193,-2.3791175142720817,-3.5844574400699685,-6.286391948546935,14.043319249079245,3.9099998474121094,0.6384846786153489,2.2565011978149414,0.2156727294919989,4.297329666137884,1.2360869636534701,3.2769154319764127,-5.325346630859386,62.736832468133215,7.769552520200008,1.020414234161472,5,-1.9250011444091797,-1.9250011444091797,-3.880000114440918,-6.300000190734863,0.18999862670898438,4,0.08299174661343045,-8.263050112431738,37.70000076293945,1.5263080403153104,37.93999862670898,1.0632902529533856,37.47999954223633,0.08299174661343045
7280,2010-05-17,42.13999938964844,43.47000122070313,41.0,43.20000076293945,7216400.0,0.07940569675776143,2.087497109178845,-0.6794874616390957,69.063185475225,56.068854386372834,-5.220714299822909,-5.24557865410226,-6.530844078554651,-9.305724956337315,15.323509159736087,4.430000305175788,0.587092140160081,5.037499618530276,1.946154419180786,8.128844817879767,3.491827018855531,6.583172218205021,-7.999624279663095,82.05125697108905,25.709273597006103,1.5456725996747434,5,-3.6949996948242188,-3.6949996948242188,-6.970000267028809,-9.390000343322754,-2.3600006103515554,0,0.025866164413273385,-1.875002629619189,39.040000915527344,-8.263050112431738,37.70000076293945,1.5263080403153104,37.93999862670898,0.025866164413273385
7281,2010-05-18,41.75,42.5,41.459999084472656,41.97999954223633,3878000.0,-0.009254850386738234,-1.5678991414590957,0.2169804191123283,67.8316733138191,57.73455305361614,-4.471657705430651,-4.723659713757584,-5.987308113584582,-8.83810568654534,16.956265668346415,1.0400009155273438,0.6912290449030394,4.4100002288818345,0.6865722922480586,8.13342816551561,2.54828626056495,6.271714197198719,-6.8632548011572325,73.82037594220697,15.72744107516614,1.8617139683168864,5,-3.3050003051757812,-3.3050003051757812,-6.464999675750732,-8.960000038146973,-1.5,1,0.024191576563669548,2.087497109178845,42.13999938964844,-1.875002629619189,39.040000915527344,-8.263050112431738,37.70000076293945,0.024191576563669548
7282,2010-05-19,42.099998474121094,42.209999084472656,41.36000061035156,41.52999877929688,1721700.0,0.008383196984936392,1.1518923773745255,-2.4782644751463376,65.14683052773148,59.33576498992441,-4.321382071825667,-4.8406238056793285,-6.159773674225406,-9.11915741068789,18.5391923645992,0.8499984741210938,0.6883571370814892,4.454498863220216,0.22871114202226295,8.68028658441817,2.341605002621236,6.5673927238191965,-6.526592793529495,79.14759801798299,24.765801325864615,2.1128938605989784,5,-2.9599971771240234,-3.654998779296875,-6.814998149871826,-9.309998512268066,-2.029998779296875,2,0.008551083691199057,-1.5678991414590957,41.75,2.087497109178845,42.13999938964844,-1.875002629619189,39.040000915527344,0.008551083691199057
7283,2010-05-20,41.810001373291016,42.59000015258789,41.15999984741211,41.2400016784668,2875700.0,-0.006888292430897391,-2.9177910391605613,1.0000000000000124,69.2687185177523,61.62200828422229,-3.317356999689906,-4.303439126900045,-5.72322380731287,-8.761998263104267,20.640557050891502,1.4300003051757812,0.8470416116378914,3.867501640319823,-0.6572508606068155,8.392254141246461,1.6051253898565037,6.129877890783142,-5.604868049490491,74.73363889621112,18.334708001369705,2.262376250463319,5,-2.0450000762939453,-3.365001678466797,-6.435000896453857,-9.020001411437988,-2.3300018310546875,3,-0.011480495729975226,1.1518923773745255,42.099998474121094,-1.5678991414590957,41.75,2.087497109178845,42.13999938964844,-0.011480495729975226
7284,2010-05-21,41.9900016784668,42.36000061035156,40.7599983215332,41.4900016784668,2491600.0,0.004305197303599462,1.5806532987959072,0.8771934521021001,67.81414071910055,63.777643398299766,-2.766120824294447,-4.270807778694831,-5.756393863925851,-8.86672113277151,22.082245141864483,1.6000022888183594,1.0962662628373323,3.7735017776489244,-1.0404531461548174,8.587456701452666,1.366524315747057,6.180479239550792,-5.203678922914065,45.38752919084856,-8.929214842276089,2.406977461901871,5,-2.2250003814697266,-3.545001983642578,-6.650001049041748,-9.20000171661377,-3.3200035095214844,4,-0.04120036408145156,-2.9177910391605613,41.810001373291016,1.1518923773745255,42.099998474121094,-1.5678991414590957,41.75,-0.04120036408145156
7285,2010-05-24,41.47999954223633,42.310001373291016,41.400001525878906,41.790000915527344,1815000.0,-0.012145799377093258,-2.8723611483113785,-0.6200027465820312,73.37059236172162,65.61144804201696,-1.6750855070754795,-3.5066319301928957,-5.082150502136429,-8.277415788925438,23.70910126704899,0.9099998474121094,1.4752706540542562,2.987999725341794,-1.9144795411987445,7.890478991882333,0.5367600920715248,5.439239358612063,-4.158982509471564,39.34428963320576,-20.6217255083686,2.4512396332702697,5,-1.2949981689453125,-3.0349998474121094,-6.359999656677246,-8.6899995803833,-3.329998016357422,0,-0.0542430092774947,1.5806532987959072,41.9900016784668,-2.9177910391605613,41.810001373291016,1.1518923773745255,42.099998474121094,-0.0542430092774947
7286,2010-05-25,41.84000015258789,41.959999084472656,40.709999084472656,40.900001525878906,1911300.0,0.008678896198757169,1.1186503690245662,-3.032240201808897,77.370916301554,67.62495733292897,-1.5104165121773079,-3.6646660235314457,-5.297097883645243,-8.5473907741736,24.057132693846448,1.25,1.9066503610592207,3.1005002975463896,-1.9587385583714223,8.159739153464201,0.5708808695874836,5.6301197255052955,-4.027064384788055,60.10640564412547,-6.5743475750162474,2.529619427958906,5,-1.654998779296875,-3.395000457763672,-6.720000267028809,-9.050000190734863,-4.680000305175781,1,-0.04923521428724453,-2.8723611483113785,41.47999954223633,1.5806532987959072,41.9900016784668,-2.9177910391605613,41.810001373291016,-0.04923521428724453
7287,2010-05-26,42.34000015258789,43.11999893188477,41.7599983215332,42.06999969482422,1836700.0,0.011950286763301454,-2.056170143457834,0.28723494917111375,85.93906308432517,71.00547768702991,-1.4758399743478634,-3.925676078815812,-5.652592954397086,-8.950190628922222,24.599555644513224,1.3600006103515696,2.3123090041614134,3.321000289916995,-1.8908001301815247,8.532800710015515,0.7151000798677387,5.926900499966251,-4.074499148555795,67.6349033741868,-3.4596901185269218,2.60590021004926,5,-2.154998779296875,-3.895000457763672,-7.155000686645508,-9.550000190734863,-5.75,2,-0.04936230857477086,1.1186503690245662,41.84000015258789,-2.8723611483113785,41.47999954223633,1.5806532987959072,41.9900016784668,-0.04936230857477086
7288,2010-05-27,43.060001373291016,43.63000106811523,42.86000061035156,43.16999816894531,1654000.0,0.017005224801802887,-2.019619576193191,-0.4073948487545741,86.31581406605751,73.56899270747631,-1.5148727980000274,-4.491622351588859,-6.232217577527393,-9.578196777906548,24.56910603192222,1.2900009155273366,2.60042279471557,3.797001457214357,-1.6986169816221235,9.292619896050837,1.0491922377961131,6.544810676632601,-4.378140351925239,80.479475766891,5.620423228703402,2.747809219418241,5,-0.8900012969970703,-4.535001754760749,-7.5800018310546875,-10.235001564025879,-6.630001068115234,3,-0.0694380302626143,-2.056170143457834,42.34000015258789,1.1186503690245662,41.84000015258789,-2.8723611483113785,41.47999954223633,-0.0694380302626143
7289,2010-05-28,42.38000106811523,43.16999816894531,42.209999084472656,42.959999084472656,1224000.0,-0.01579192483717784,-1.0869500317199687,5.2728628402983135,78.79398741954145,74.65019292351147,-0.34784937071130173,-3.580947940533356,-5.402018539218865,-8.805229830295012,24.113181027228507,0.9599990844726562,2.8375101160604146,2.8540010452270437,-2.712789893904443,8.42079198435853,0.07060557566130399,5.637396514792783,-3.203326042074508,57.1918099027905,-16.799057107532384,2.7833954695657424,5,-0.21000099182128196,-3.855001449584961,-6.900001525878899,-9.55500125885009,-5.63999938964843,4,-0.06842853829139539,-2.019619576193191,43.060001373291016,-2.056170143457834,42.34000015258789,1.1186503690245662,41.84000015258789,-0.06842853829139539
7290,2010-06-01,41.900001525878906,42.7599983215332,41.7599983215332,42.09000015258789,1217300.0,-0.011326086128805035,-3.2552735595613957,0.3275849595180271,73.02085647153821,75.22676882992471,0.10563497194758753,-2.9323166380369656,-4.783650154595001,-8.231715937611774,23.69692565367631,1.0,3.172269982366032,2.171501350402835,-3.433107508079587,7.776110208885257,-0.630803078838376,4.973805779644046,-2.277993895630736,40.753480582289725,-29.306706753223082,2.8023044292412105,6,0.26999855041503906,-3.37500190734864,-6.420001983642578,-8.750001907348633,-5.159999847412109,1,-0.07708838279966723,-1.0869500317199687,42.38000106811523,-2.019619576193191,43.060001373291016,-2.056170143457834,42.34000015258789,-0.07708838279966723
7291,2010-06-02,43.099998474121094,43.11000061035156,42.040000915527344,42.040000915527344,1334700.0,0.028639544261138683,-1.0188719986180688,-5.578974842893569,74.95166140515994,76.3161944829723,-0.9864633625290296,-3.8044096248767545,-5.897148131657403,-9.337616109332345,23.876485900746204,1.2099990844726562,3.3542204665450726,3.0394983291625977,-2.5364786014304457,8.615475259755641,0.251509863866076,5.827486794459119,-3.077191500086215,71.65765692254367,4.747629086695298,2.787988465296522,6,-0.9299983978271484,-4.574998855590827,-7.619998931884766,-9.714998245239258,-6.609996795654297,2,-0.1148491211946181,-3.2552735595613957,41.900001525878906,-1.0869500317199687,42.38000106811523,-2.019619576193191,43.060001373291016,-0.1148491211946181
7292,2010-06-03,43.36000061035156,43.79999923706055,42.63000106811523,43.459999084472656,1033200.0,0.006032532376690991,2.000000000000018,-0.09433840041457937,77.3166100291957,77.21040465091045,-1.1722084598330298,-3.6738974342907937,-6.045214377936404,-9.523567957505207,24.706925560528735,1.1699981689453196,3.1882096863673155,2.9320003509521513,-2.4865588979758257,8.350559599880128,0.22272072648816277,5.64127997541614,-2.9764742269086497,78.43144954691141,12.327268874098152,2.7092796244639867,6,-1.105001449584961,-4.750001907348633,-7.400001525878906,-9.495000839233398,-6.959999084472656,3,-0.14298894547200014,-1.0188719986180688,43.099998474121094,-3.2552735595613957,41.900001525878906,-1.0869500317199687,42.38000106811523,-0.14298894547200014
7293,2010-06-04,41.56999969482422,43.2400016784668,41.349998474121094,42.63999938964844,1217400.0,-0.04128230835633351,-1.5033119609537235,10.700160219729915,61.702124656289,76.5312917550425,0.6483488167951066,-1.442786675079212,-4.136624001837191,-7.663744915768618,26.078538224907653,2.0100021362304688,3.019149148930744,0.8149993896484347,-3.986116439422652,5.616115218719521,-1.5855585248871051,3.2155573041839745,-0.7764965689471879,8.97963886505785,-55.17313738488157,2.4005579145355425,6,0.6849994659423828,-2.960000991821289,-5.6100006103515625,-7.704999923706055,-4.700000762939446,4,-0.11979792106797571,2.000000000000018,43.36000061035156,-1.0188719986180688,43.099998474121094,-3.2552735595613957,41.900001525878906,-0.11979792106797571
7294,2010-06-07,41.2400016784668,42.2400016784668,41.02999877929688,41.63999938964844,1105400.0,-0.007938369467885953,-1.9512139524281713,0.37382974323871454,44.40299729033036,73.31267008044348,0.9619283077768159,-0.6939287497920859,-3.6897485209880685,-7.24964672425584,27.438082211079784,1.2100028991699148,2.8763069398483196,0.19650135040283345,-3.9107516300243645,4.3037543308300314,-1.857125139810762,2.250127840616429,2.55999755859375,7.5813308471240735,-52.06402496221048,2.053626490213598,6,1.0149974822998047,-2.630002975463867,-5.012502670288086,-7.340002059936523,-3.6500015258789062,0,-0.11663436414946915,-1.5033119609537235,41.56999969482422,2.000000000000018,43.36000061035156,-1.0188719986180688,43.099998474121094,-0.11663436414946915
7295,2010-06-08,40.31999969482422,41.4900016784668,39.72999954223633,41.2400016784668,2064200.0,-0.022308485601322148,1.4788727853967145,2.300018119915695,41.6569407462207,69.34445057429534,1.8998719420058734,0.5429552848830781,-2.675656905243976,-6.273192877897287,28.873889719473205,1.7600021362304688,2.676614867279909,-0.9070005416870117,-4.481101255324887,2.667100171950864,-2.6940508985059495,0.880049815131926,3.4245995330810572,14.49631933236232,-41.5650004657558,1.7870503568189389,6,1.4449996948242188,-1.710000991821289,-3.6999998092651367,-6.219999313354492,-2.6699981689453125,1,-0.08878963401423279,-1.9512139524281713,41.2400016784668,-1.5033119609537235,41.56999969482422,2.000000000000018,43.36000061035156,-0.08878963401423279
7296,2010-06-09,40.88000106811523,41.63999938964844,40.52999877929688,40.61000061035156,1559600.0,0.013888923053808844,-4.162744071751244,-0.293478125660825,43.05240862434145,64.57926674540826,1.3291481149102609,0.26428373025576235,-3.147306098170155,-6.782493223125272,29.93597747693004,1.3199996948242188,2.5012814990313217,-0.5169992446899485,-3.6350223795252745,2.6010238901453775,-2.0760108121076115,1.0420123227277145,2.704014172363294,28.25556786506263,-23.85749895667643,1.5590115674176614,6,0.8849983215332102,-2.2700023651122976,-4.260001182556145,-6.780000686645501,-4.069999694824212,2,-0.10127199807921394,1.4788727853967145,40.31999969482422,-1.9512139524281713,41.2400016784668,-1.5033119609537235,41.56999969482422,-0.10127199807921394
7297,2010-06-10,41.900001525878906,41.93000030517578,40.88000106811523,41.560001373291016,1107900.0,0.02495108686675751,4.250026226193804,1.2592576894276883,50.47318662602472,60.59675258540461,0.2683947878254145,-0.4678170931837258,-4.056575997114685,-7.72937952435079,30.85404955459084,1.049999237060554,2.328098044708291,0.30500106811523153,-2.358510373339435,2.968512509569898,-1.026754652612098,1.6367567888425611,1.529853086669931,61.82338071090264,12.052341647158784,1.331755720727333,6,-0.13500213623046875,-3.2900028228759766,-5.280001640319824,-7.80000114440918,-5.260002136230469,3,-0.1291169367636109,-4.162744071751244,40.88000106811523,1.4788727853967145,40.31999969482422,-1.9512139524281713,41.2400016784668,-0.1291169367636109
7298,2010-06-11,42.13999938964844,42.13999938964844,41.38000106811523,41.459999084472656,875800.0,0.005727872435071335,1.2352881778097125,2.0,50.78368681386795,57.484496962552,-0.12944157590302297,-0.37747982251001844,-4.157882587203488,-7.891091589115177,31.59097361265554,0.7599983215332102,2.0780761813737314,0.3229990005493164,-1.6148899494451499,2.2608879505437827,-0.6459454744479203,1.291943475546553,1.1418610200879016,96.01584845786056,43.80290468597194,0.9689444749972334,6,-0.375,-3.530000686645508,-5.407499313354492,-8.039999008178711,-5.939998626708984,4,-0.13621257586395563,4.250026226193804,41.900001525878906,-4.162744071751244,40.88000106811523,1.4788727853967145,40.31999969482422,-0.13621257586395563
7299,2010-06-14,42.27999877929688,42.70000076293945,42.150001525878906,42.29999923706055,925800.0,0.0033222447004315203,-2.9286366299268383,-0.0294124246878016,54.34782157998946,55.40971530793548,-0.31862487576530185,-0.2764761198776071,-4.206929782157964,-7.921657116471458,31.289989879023818,0.5600013732910156,1.6901867844930436,0.3009984970092816,-1.136541554033471,1.7385385480520341,-0.4177715285120911,1.0197685225306543,0.8597871957394574,85.85852488157771,30.695161323092364,0.7187700255213755,6,-0.5149993896484446,-2.974998474121101,-6.229999542236335,-8.179998397827156,-7.329998016357436,0,-0.12795648069084642,1.2352881778097125,42.13999938964844,4.250026226193804,41.900001525878906,-4.162744071751244,40.88000106811523,-0.12795648069084642
7300,2010-06-15,43.22999954223633,43.27000045776367,42.58000183105469,42.68000030517578,759100.0,0.022469271295358473,1.190468117056512,-27.499332443267445,57.099076913485476,53.42609480886053,-1.1847102200334518,-1.2022708921625025,-5.050485051570362,-8.73818462029952,30.074882470444784,0.9900016784667898,1.2345125403252197,1.1964992523193345,-0.34558751302998303,2.738586017668652,0.4254558696446793,1.9675426349939897,-3.5,98.54011346629076,42.18433378216385,0.7710433826746584,6,-1.4650001525878906,-3.299999237060547,-7.180000305175781,-9.129999160766602,-8.329998016357422,1,-0.13046494215522897,-2.9286366299268383,42.27999877929688,1.2352881778097125,42.13999938964844,4.250026226193804,41.900001525878906,-0.13046494215522897
7301,2010-06-16,42.7599983215332,43.34000015258789,42.43999862670898,42.90999984741211,1704200.0,-0.010872107926902186,-1.2784822351202605,-0.27273042537401426,52.15162949291897,50.62998586038533,-0.8582657588835119,-0.6879974582758663,-4.479239313661587,-8.12842390368889,28.75291976193991,0.9000015258789134,0.9157262612709616,0.6759981155395494,-0.8929151661836556,2.2449113972627543,-0.10845852532204958,1.4604547564011483,-2.9591987609863253,76.4226810198582,20.605754750653418,0.7844566408616013,6,-1.2249984741210938,-2.829998016357422,-6.709999084472656,-8.659997940063477,-7.739997863769531,2,-0.11950413929462178,1.190468117056512,43.22999954223633,-2.9286366299268383,42.27999877929688,1.2352881778097125,42.13999938964844,-0.11950413929462178
7302,2010-06-17,42.459999084472656,43.09000015258789,42.18999862670898,42.900001525878906,1495700.0,-0.007015885145848388,1.1951264898259368,2.93331977010325,46.78799636501016,48.972860494687694,-0.7815452718341831,-0.37908068884929236,-4.082295551936937,-7.701604847752321,27.36887112686895,0.9000015258789134,0.6967082163676253,0.3579988479614258,-1.2199219289510381,1.9359196248738897,-0.4309615404948062,1.1469592364176577,-2.5176315002441356,55.101965348519634,2.305350638435307,0.7889603884562337,6,-0.9249992370605469,-2.1099987030029297,-6.409999847412109,-8.294999122619629,-6.149997711181641,3,-0.1330663644137432,-1.2784822351202605,42.7599983215332,1.190468117056512,43.22999954223633,-2.9286366299268383,42.27999877929688,-0.1330663644137432
7303,2010-06-18,41.33000183105469,42.5099983215332,41.25,42.459999084472656,1759700.0,-0.026613218977463493,1.0487848751380118,2.5681613261201277,44.63738739528577,48.99890383968273,0.3473563692916315,0.7516498832078398,-2.8732557114699375,-6.470988110811007,25.506508291730732,1.2599983215332031,0.298872564457362,-0.7479984283447294,-2.358876555682045,0.862879698992586,-1.553437492013387,0.05744063532392829,-1.251728944091795,3.827838526979399,-46.41293016174935,0.8054390636686559,6,0.20499801635742188,-0.9800014495849609,-5.280002593994141,-6.430001258850098,-5.900001525878906,4,-0.11347694734148928,1.1951264898259368,42.459999084472656,-1.2784822351202605,42.7599983215332,1.190468117056512,43.22999954223633,-0.11347694734148928
7304,2010-06-21,40.2599983215332,41.81999969482422,40.02000045776367,41.56999969482422,1660800.0,-0.025889268379308494,-1.0111755893077485,1.1592960684891738,42.10017805593786,49.04815242965131,1.4122393364974144,1.7764816360977207,-1.713413991163108,-5.295665981497066,23.854357149446344,1.7999992370605469,-0.20509628796590107,-1.731501770019534,-3.5363870315994177,0.07338349156034951,-2.633944400809476,-0.8290591392295923,3.0800018310546875,7.2288519828384565,-42.38564294409725,0.9024426307899429,6,1.4200019836425781,0.09000205993652344,-4.244998931884766,-5.134998321533203,-5.6999969482421875,0,-0.10084445424386035,1.0487848751380118,41.33000183105469,1.1951264898259368,42.459999084472656,-1.2784822351202605,42.7599983215332,-0.10084445424386035
7305,2010-06-22,39.22999954223633,40.84000015258789,39.209999084472656,40.34000015258789,1622800.0,-0.0255836766576808,-1.8347807049551192,0.8473278219266239,31.048002776770034,47.71432955769893,2.5382899071635237,2.771362431254559,-0.6094962432299411,-4.151856352269284,22.290743804304267,1.6300010681152344,-0.4307455148712336,-2.649000549316405,-4.829525778531078,-0.46847532010173154,-3.739263163923745,-1.5587379347090646,4.04360061645508,0.4842724598325413,-44.42757419441694,1.090262614607338,6,2.0450000762939453,2.2749996185302734,-2.114999771118164,-3.039999008178711,-4.950000762939453,1,-0.10910014859135786,-1.0111755893077485,40.2599983215332,1.0487848751380118,41.33000183105469,1.1951264898259368,42.459999084472656,-0.10910014859135786
7306,2010-06-23,39.77999877929688,40.290000915527344,38.72999954223633,39.11000061035156,1729200.0,0.014019863458535342,-1.1818196368835798,-0.6036016221046184,32.952372233072964,45.76757240292651,2.029242700361145,2.170397477860739,-1.0634767824502234,-4.580018653542808,21.362316081340527,1.5600013732910156,-0.41428219951150425,-1.9960012435913015,-4.370288240747669,0.37828575356506633,-3.183144742169489,-0.808857745013114,3.331057336425779,24.082547937439138,-15.904007744851818,1.1871434985781844,6,1.2550010681152273,1.4850006103515554,-1.3349990844726634,-2.2599983215332102,-3.809997558593757,2,-0.1226746456301483,-1.8347807049551192,39.22999954223633,-1.0111755893077485,40.2599983215332,1.0487848751380118,41.33000183105469,-0.1226746456301483
7307,2010-06-24,40.25,40.63000106811523,39.86999893188477,40.38000106811523,2076200.0,0.011815013452130207,1.4127011038383148,-0.19403197522146812,42.81045941752317,44.88165824777709,1.4534173639199608,1.6187864925596571,-1.4103530009709857,-4.927406433579861,19.788272558917804,0.8500022888183452,-0.280179440061211,-1.4215000152587862,-3.873955666653508,1.0309556361359355,-2.6477278409561507,-0.19527218956142178,2.598192721313481,40.21166530763828,-3.5443352145503795,1.2262278256973618,6,0.7849998474121094,1.0149993896484375,-1.8050003051757812,-2.5799989700317383,-5.330001831054695,3,-0.1299378768257473,-1.1818196368835798,39.77999877929688,-1.8347807049551192,39.22999954223633,-1.0111755893077485,40.2599983215332,-0.1299378768257473
7308,2010-06-25,40.06999969482422,40.560001373291016,39.93999862670898,40.2400016784668,1963800.0,-0.004472057271447949,-1.8837060759560424,1.3076968220899214,43.52158556177632,43.6787431346423,1.462730947742692,1.647780584299781,-1.104524097423777,-4.640242383303615,17.92493274720236,0.6200027465820384,-0.19764331209009356,-1.452000236511232,-3.91259155110928,1.0085910780868161,-2.682295893810256,-0.22170457921220788,2.531101435744631,43.36569858954971,-4.761007643600053,1.2302956572990256,6,0.9650001525878906,1.1949996948242188,-1.2774991989135742,-2.399998664855957,-3.8699989318847656,4,-0.09383574619839286,1.4127011038383148,40.25,-1.1818196368835798,39.77999877929688,-1.8347807049551192,39.22999954223633,-0.09383574619839286
7309,2010-06-28,39.47999954223633,40.08000183105469,39.22000122070313,40.06999969482422,1498500.0,-0.014724236513136257,1.819653678029356,3.4705486368226186,45.17241333951286,42.35355829308979,1.8034326605851376,2.1179696610050485,-0.3761931529367928,-3.938076455965259,16.69190106609687,0.8600006103515554,-0.2899712197630038,-1.8970003128051758,-4.483280709492298,0.6892800838819468,-3.1901405111487335,-0.603860114461618,2.8888354930325733,35.545013414713516,-16.140244745769124,1.29314019834356,6,1.5550003051757812,1.7849998474121094,-0.3749990463256836,-1.8099985122680664,-1.75,0,-0.1025835684908708,-1.8837060759560424,40.06999969482422,1.4127011038383148,40.25,-1.1818196368835798,39.77999877929688,-0.1025835684908708
7310,2010-06-29,38.66999816894531,39.040000915527344,38.08000183105469,38.93999862670898,1431700.0,-0.02051675234758965,3.085058721359641,0.457627776161369,37.65361614089918,40.74266792064315,2.1216930877526963,2.818063608984289,0.536564751591257,-3.0081440363209566,16.000050337034423,1.3999977111816406,-0.4378824420480498,-2.545501518249509,-5.385245805306916,0.2942427688078979,-3.9653736617782087,-1.125629374720809,3.4805067367416314,23.137118212267836,-30.21011666578238,1.4198721435287027,6,1.9150028228759766,2.2700023651123047,0.43500232696533203,-0.9999971389770508,-0.6699981689453125,1,-0.10628386320832328,1.819653678029356,39.47999954223633,-1.8837060759560424,40.06999969482422,1.4127011038383148,40.25,-0.10628386320832328
7311,2010-06-30,38.150001525878906,38.849998474121094,38.11999893188477,38.52999877929688,1512800.0,-0.013447030454839748,-2.3181613261202023,1.4073948487546375,27.810642873781788,38.63407308828444,2.1445106409048975,3.1075293484448565,1.1154190602732186,-2.364593705341356,15.104191733417792,0.729999542236321,-0.6701157342770756,-2.817998313903807,-5.824150636448927,0.1881540086413125,-4.321074475176367,-1.3149221526312473,3.674863133837455,2.7450868928458774,-47.48394046830367,1.503076161272559,6,2.144998550415039,2.789999008178711,1.164999008178711,-0.21000099182128906,-0.3100013732910156,2,-0.1014417455254053,3.085058721359641,38.66999816894531,1.819653678029356,39.47999954223633,-1.8837060759560424,40.06999969482422,-0.1014417455254053
7312,2010-07-01,37.15999984741211,38.36000061035156,36.43000030517578,38.36000061035156,1676500.0,-0.025950239550979637,2.216665130192356,3.1579195695383593,22.934787341011102,36.22267308225391,2.574367354022584,3.8042738437380876,2.186548262119338,-1.2572972050879585,14.13321784164499,1.9300003051757812,-1.0670664119061186,-3.49799995422363,-6.735371102404493,-0.2606288060427673,-5.116685528314065,-1.879314380133195,4.365275786011317,17.67552913901474,-25.65627203890033,1.6186855740904325,7,1.9650001525878906,2.9549999237060547,2.155000686645508,0.7800006866455078,0.8400001525878906,3,-0.032023644553159425,-2.3181613261202023,38.150001525878906,3.085058721359641,38.66999816894531,1.819653678029356,39.47999954223633,-0.032023644553159425
7313,2010-07-02,36.59000015258789,37.290000915527344,36.33000183105469,37.290000915527344,1251000.0,-0.015339066123917555,1.7428515375938005,0.5833335982426973,20.45691591069246,33.81786617722665,2.683486498555638,4.197250224234722,2.8365933469325597,-0.5928836898554763,14.189790469744631,0.9599990844726562,-1.4238115237963882,-3.8189996719360337,-7.497087685966797,-0.14091165790527072,-5.658043678951415,-1.9799556649206522,4.425747948010773,6.93328857421875,-29.73779822860734,1.8390440070153826,7,1.9950008392333984,3.4750003814697266,2.7250003814697266,1.4799995422363281,1.1300010681152415,4,-0.045640939510203093,2.216665130192356,37.15999984741211,-2.3181613261202023,38.150001525878906,3.085058721359641,38.66999816894531,-0.045640939510203093
7314,2010-07-06,36.43000030517578,37.2599983215332,36.2599983215332,37.11999893188477,1355300.0,-0.004372775259493755,1.0618611839750824,0.9857112495299855,11.538466517617294,31.65013992620968,2.5066706439643056,4.1934191801985605,3.055797484842415,-0.3485012263400762,14.507712649238218,1.0,-1.7390713818698487,-3.738499450683591,-7.797139144192727,0.3201402428255449,-5.767819297438159,-1.709179603929023,4.023458243077606,6.115173561702671,-21.79094884436371,2.029319846754568,7,2.0149993896484375,3.5999984741210938,3.917499542236328,2.094999313354485,-0.25,1,-0.006313465284370379,1.7428515375938005,36.59000015258789,2.216665130192356,37.15999984741211,-2.3181613261202023,38.150001525878906,-0.006313465284370379
7315,2010-07-07,36.7400016784668,36.77000045776367,36.08000183105469,36.38999938964844,886800.0,0.00850950784227611,2.3658482122088964,-0.5072507035089704,15.322601201541701,29.691276478261763,2.0185956306845014,3.7960891177283784,2.8272316932391988,-0.5796038907285705,15.80460358741173,0.6899986267089844,-1.9692093827446016,-3.249498176574704,-7.586255862208176,1.087259509058768,-5.41787701939144,-1.081119333757968,3.126372438045763,23.826738168226978,1.9726353899775901,2.168378842816735,7,1.614999771118164,3.1999988555908203,3.6074981689453125,1.7849979400634695,-0.7400016784667969,2,0.026946048408859058,1.0618611839750824,36.43000030517578,1.7428515375938005,36.59000015258789,2.216665130192356,37.15999984741211,0.026946048408859058
7316,2010-07-08,36.7400016784668,37.86999893188477,36.65999984741211,36.97999954223633,2478700.0,0.0,-5.049972343550361,-0.6857036980523373,15.871141545735156,26.698018936951982,1.7232402576660348,3.6575525828085205,2.8806874718282103,-0.5101231824419372,16.715033625723592,1.2099990844726634,-2.1078809964801053,-3.0424982070922866,-7.590366083599541,1.5053696694149679,-5.316432145345914,-0.7685642688386594,2.5205528723725052,28.947377226914377,10.832159329195289,2.2739339382536286,7,1.5799999237060547,3.1999988555908203,3.6074981689453125,1.7849979400634695,-0.43000030517578125,3,0.034294999019329975,2.3658482122088964,36.7400016784668,1.0618611839750824,36.43000030517578,1.7428515375938005,36.59000015258789,0.034294999019329975
7317,2010-07-09,36.4900016784668,36.900001525878906,36.13000106811523,36.72000122070313,1308700.0,-0.006804572361969297,1.6101703682151989,0.9583399561306206,17.73334872774825,23.832659288726642,1.5464173328425446,3.669610627451128,3.186853660207184,-0.19123112448911428,17.599826398283817,0.770000457763679,-2.051275777294684,-3.021998214721677,-7.681748871813916,1.6377524423705623,-5.3518735432678,-0.6921228861755537,2.261664437206967,22.905056506626625,2.8593738537920323,2.329875328546121,7,1.5900001525878906,3.4499988555908203,3.8574981689453125,2.0349979400634695,-0.4900016784667969,4,0.036996393861986165,-5.049972343550361,36.7400016784668,2.3658482122088964,36.7400016784668,1.0618611839750824,36.43000030517578,0.036996393861986165
7318,2010-07-12,36.400001525878906,36.810001373291016,36.13999938964844,36.45000076293945,895500.0,-0.0024664332268584666,-1.3508696786973893,0.21738841988289842,20.39879965761338,21.080035546293363,1.1857786409084525,3.4862790917797355,3.2870319796611227,-0.029448468620060453,18.404412344175572,0.6700019836425781,-2.067201556542571,-2.824998474121095,-7.510223528441031,1.860226580198841,-5.16761100128106,-0.4823859469611307,1.9241983042558033,17.877106877761058,-3.633265157093163,2.342612527159968,7,1.1599998474121094,3.309999465942383,4.032497406005859,2.2099971771240234,-0.4900016784667969,0,0.04395600019366919,1.6101703682151989,36.4900016784668,-5.049972343550361,36.7400016784668,2.3658482122088964,36.7400016784668,0.04395600019366919
7319,2010-07-13,36.86999893188477,37.040000915527344,36.47999954223633,36.650001525878906,834300.0,0.01291201610724424,1.0,-4.400015259022039,30.201334120168184,20.25200421065659,0.3426516614054691,2.7301743436548165,2.8670562438314917,-0.4253193047442281,18.837290563059856,0.6399993896484375,-2.2675711300029064,-2.084501075744619,-6.650241764316817,2.4812396128275793,-4.3673714200307145,0.19836926854147663,1.0951292183971333,44.13398772901562,19.139265098111572,2.282870344286098,7,0.5950012207031179,2.8400020599365163,3.562499999999993,1.739999771118157,-0.9899978637695384,1,0.023054036166062497,-1.3508696786973893,36.400001525878906,1.6101703682151989,36.4900016784668,-5.049972343550361,36.7400016784668,0.023054036166062497
7320,2010-07-14,37.59000015258789,37.849998474121094,36.54999923706055,36.88000106811523,1340400.0,0.019528105276956476,1.1138272401344762,3.227306618577723,32.13704530901212,20.73271559234885,-0.6109008057056258,1.6506010197778522,2.182940841228728,-1.0721624639864942,18.702290427316616,1.2999992370605469,-2.472061999664021,-1.0824998855590806,-5.2122361354734466,3.0472363643552853,-3.147368010516267,0.9823682393981059,-1.5099983215332031,83.90809637603287,56.36910547467203,2.0648681249571847,7,-0.3699989318847656,2.1200008392333984,2.842498779296875,1.019998550415039,-2.450000762939446,2,-0.037509971845930856,1.0,36.86999893188477,-1.3508696786973893,36.400001525878906,1.6101703682151989,36.4900016784668,-0.037509971845930856
7321,2010-07-15,37.650001525878906,37.77000045776367,36.9900016784668,37.5099983215332,1144100.0,0.0015962057208687153,3.105245193996888,0.19718786602335905,27.27274546104475,21.214710939019255,-0.8373412676987755,1.2523514185118003,2.2050730857200236,-1.0446614539024708,18.67800976818353,0.779998779296875,-2.6749445838647006,-0.7669986724853501,-4.438859945066753,2.9048626000960525,-2.602929308776048,1.0689319638053476,-1.5345997619628875,88.37225291481019,59.85709218367993,1.8359306362907002,7,-0.6750011444091797,2.059999465942383,2.5374975204467773,0.9599971771240234,-2.790000915527351,3,-0.04382473994708258,1.1138272401344762,37.59000015258789,1.0,36.86999893188477,-1.3508696786973893,36.400001525878906,-0.04382473994708258
7322,2010-07-16,36.810001373291016,37.4900016784668,36.68999862670898,37.4900016784668,1313300.0,-0.022310760120700435,1.3529490962537654,-4.857033868286968,24.45142808968005,21.65854562557343,-0.05834508070191191,1.73639048305769,3.133646487292296,-0.10694435329756402,18.938248457918434,0.960002899169929,-2.7714182109168775,-1.3244989395141573,-4.525902126869404,1.8769042478410896,-2.9252005331917843,0.2762026541634697,-0.6599076751708921,39.18142352977919,12.026545033328318,1.6007015936776239,7,0.16499900817871094,2.8999996185302734,3.377497673034668,1.799997329711914,-2.6000022888183594,4,-0.013583264910247861,3.105245193996888,37.650001525878906,1.1138272401344762,37.59000015258789,1.0,36.86999893188477,-0.013583264910247861
7323,2010-07-19,36.63999938964844,37.150001525878906,36.5,36.79999923706055,768800.0,-0.004618363958169502,-1.954561611888021,0.235293787656094,26.174506953818494,23.2847723407069,0.13353811347401034,1.6200758920940928,3.4236656184565817,0.1633328082357437,20.02152121117341,0.6500015258789062,-2.7496794721592863,-1.2600008010864272,-4.147548045054492,1.6275464428816377,-2.7037744230704632,0.18377282089760882,-0.455907596008295,11.678830084341072,-13.819294204079661,1.4437736219840331,7,0.33500099182128906,3.0700016021728516,3.547499656677246,1.9699993133544922,-4.079998016357422,0,-0.01746723254120064,1.3529490962537654,36.810001373291016,3.105245193996888,37.650001525878906,1.1138272401344762,37.59000015258789,-0.01746723254120064
7324,2010-07-20,36.20000076293945,36.43000030517578,35.86999893188477,36.29999923706055,1352300.0,-0.012008696343845826,2.111113465858478,0.6249910592947572,27.907000549343678,24.683038934907117,0.6006444908460224,1.8343629470704244,3.9668582998055157,0.6923260852308175,21.431011794846334,0.7700004577636648,-2.5913274039384717,-1.4969995498657198,-4.253862413321954,1.2598633135905146,-2.875430981593837,-0.1185681181376026,1.6499977111816406,16.66676299742767,-8.75286127487107,1.378431431728116,7,0.6699981689453196,3.404998779296875,3.9874982833862305,2.4099979400634766,-3.400001525878899,1,-0.008011074845728716,-1.954561611888021,36.63999938964844,1.3529490962537654,36.810001373291016,3.105245193996888,37.650001525878906,-0.008011074845728716
7325,2010-07-21,34.950000762939446,36.38999938964844,34.790000915527344,36.38999938964844,2740100.0,-0.034530386012580516,1.2222222222222223,14.400205996795677,24.683552326209522,25.66219568829316,1.7545392115045075,2.895741800956472,5.269614126359421,2.0247958626219997,22.628809984927145,1.5999984741210938,-2.3725940647313024,-2.5329996109008874,-5.448706311894163,0.38270709009238857,-3.990852961397522,-1.075146260404253,2.8603977203369197,5.369123221140868,-21.971930606488126,1.4578533504966364,7,1.3699989318847727,4.114999771118171,5.584999084472663,3.6599979400634837,-3.5400009155273366,2,0.026609450210998364,2.111113465858478,36.20000076293945,-1.954561611888021,36.63999938964844,1.3529490962537654,36.810001373291016,0.026609450210998364
7326,2010-07-22,34.900001525878906,35.599998474121094,34.880001068115234,35.34000015258789,1010700.0,-0.001430593303836436,-1.9999920527064508,0.3055548932810916,28.99630229697199,26.913634973762466,1.6942554347901435,2.6998197388654646,5.34611849476731,2.1471133925555606,23.605419063703337,0.7199974060058594,-2.066890909409267,-2.33899898529053,-5.2620959065913695,0.5840979360103091,-3.80054744594095,-0.8774505246401105,2.7895810546874955,4.074095528469643,-23.477942789927873,1.46154846065042,7,1.4199981689453125,4.164999008178711,5.947498321533203,3.7099971771240234,-3.2700023651123047,3,0.006876729320242969,1.2222222222222223,34.950000762939446,2.111113465858478,36.20000076293945,-1.954561611888021,36.63999938964844,0.006876729320242969
7327,2010-07-23,35.02000045776367,35.220001220703125,34.59999847412109,34.72999954223633,1650400.0,0.0034383646601214846,-1.2545429324455217,-0.6590950469469322,34.07708318825104,28.433444254944426,1.5017312963678222,2.2850692958109136,5.239736156502829,2.0952762229274455,24.955070251939055,0.6200027465820384,-1.8224885172895569,-1.9575000762939467,-4.674950611686484,0.7599504590985902,-3.3162253439902116,-0.5987748085976818,2.5535988562011696,16.470646313660723,-13.12402501396906,1.3587252676962684,7,1.2049980163574219,3.8249988555908203,5.712499618530273,3.589998245239258,-3.9600009918212855,4,-0.004568813401504279,-1.9999920527064508,34.900001525878906,1.2222222222222223,34.950000762939446,2.111113465858478,36.20000076293945,-0.004568813401504279
7328,2010-07-26,36.310001373291016,36.560001373291016,34.950000762939446,35.36000061035156,2407200.0,0.03683611932224751,1.2206893285873361,3.2758543579490147,49.00991002730089,30.523286022403617,0.2208455591955385,0.7367069798683588,3.9863595347998455,0.8878575624328704,25.89555963221335,1.6100006103515696,-1.558878753389699,-0.47949924468994,-2.78517541722519,1.8261769278453102,-1.6323373309575615,0.6733388415776815,1.0851818902832022,87.24491682609876,52.421462342844876,1.1528380862676244,7,-0.08500289916992188,2.244997024536133,4.632498741149902,2.299997329711914,-4.910001754760742,0,-0.05783536792601396,-1.2545429324455217,35.02000045776367,-1.9999920527064508,34.900001525878906,1.2222222222222223,34.950000762939446,-0.05783536792601396
7329,2010-07-27,35.43000030517578,36.27000045776367,35.0,35.25,3449000.0,-0.024235776227828687,-2.735293787656094,0.18947385328284552,40.12065488502689,31.41035375307192,0.9779429048680583,1.3678664115646555,4.850315501851725,1.8241274618267482,26.431852989954997,1.3100013732910156,-1.345003106536815,-1.1570003509521456,-3.1591575748075655,0.8451568729032743,-2.1580789628798556,-0.15592173902443562,1.7974718710312487,42.3469695583718,5.8791769868612604,1.0010786119277086,7,0.7549991607666016,2.779998779296875,5.512499809265137,3.1799983978271484,-3.3699989318847656,1,-0.08100476734868955,1.2206893285873361,36.310001373291016,-1.2545429324455217,35.02000045776367,-1.9999920527064508,34.900001525878906,-0.08100476734868955
7330,2010-07-28,34.560001373291016,35.86000061035156,34.509998321533196,35.54999923706055,1139400.0,-0.02455543111462155,-1.477059404069443,-5.499978807273344,35.46666463216147,32.320789216529334,1.5342830005308628,2.0176111238464145,5.5938915476317845,2.744789780394214,26.46671459865515,1.3500022888183665,-1.2023459993823664,-1.8214994430542006,-3.766330818730779,0.12333193262237785,-2.7939151308924934,-0.8490837552159078,2.509822380790858,2.439169625379016,-33.534921120134335,0.9724156878382907,7,1.4399986267089844,3.1149978637695312,6.454998970031738,4.049997329711914,-1.6200027465820312,2,-0.050925985714533106,-2.735293787656094,35.43000030517578,1.2206893285873361,36.310001373291016,-1.2545429324455217,35.02000045776367,-0.050925985714533106
7331,2010-07-29,34.279998779296875,35.09000015258789,34.0,34.700000762939446,1359600.0,-0.008101926587610997,-1.2244911463949149,0.4242453433620199,35.3253510102865,33.52900287437449,1.437106016229606,2.100511472413487,5.754183804422226,3.0749805440120497,26.61752659777227,1.0900001525878906,-1.198147634226423,-1.9080018997192383,-3.881837232172572,0.06583343273409525,-2.894919565945905,-0.9210842334925715,2.585038940181107,10.937446448980687,-25.587261571131528,0.9869176662266681,7,1.2950019836425781,3.035001754760742,7.1100006103515625,4.329999923706055,-0.8799972534179688,3,-0.08372225887061813,-1.477059404069443,34.560001373291016,-2.735293787656094,35.43000030517578,1.2206893285873361,36.310001373291016,-0.08372225887061813
7332,2010-07-30,35.970001220703125,36.040000915527344,33.900001525878906,34.029998779296875,2132100.0,0.04929995628899819,1.0576899094010197,-4.619031616424997,47.64512554650835,35.91462716245115,-0.42977669049157896,0.33390575381459797,3.9503576108137537,1.4538059988362946,25.619062689327453,2.1399993896484375,-1.2281121646008017,-0.15849952697753622,-2.080015357454762,1.7630163034996897,-1.1192574422161528,0.8022583882610803,0.6085327268270575,77.8195418634367,37.32763015689357,0.960757915238613,7,-0.7399997711181641,1.2950000762939453,5.179998397827148,2.6399974822998047,-2.69000244140625,4,-0.12065615548098907,-1.2244911463949149,34.279998779296875,-1.477059404069443,34.560001373291016,-2.735293787656094,35.43000030517578,-0.12065615548098907
7333,2010-08-02,34.919998168945305,37.5099983215332,34.77000045776367,36.97000122070313,2190500.0,-0.029191076344847966,-1.3319145896844027,-1.056701274185944,39.95881231434792,37.253717358562724,0.3917867762268159,1.3200617994660035,4.881337887628156,2.5517418918565866,24.133322301861167,2.7399978637695312,-1.2769620388679215,-1.1250024795532312,-3.106289201968522,0.8562842428620598,-2.1156458407608767,-0.13435911834558567,-1.0199966430663991,28.25477973538004,-11.28996151409089,0.9906433612076471,8,0.7850017547607493,2.3100032806396555,6.230001449584968,3.6900005340576243,-1.789997100830071,0,-0.11053834207917146,1.0576899094010197,35.970001220703125,-1.2244911463949149,34.279998779296875,-1.477059404069443,34.560001373291016,-0.11053834207917146
7334,2010-08-03,36.20000076293945,36.290000915527344,34.650001525878906,34.709999084472656,2215600.0,0.036655288118899954,-1.0372703772766798,-0.7268290050539961,43.232727464525595,39.31473681837562,-0.9925981135131465,0.023130650575168943,3.488929433245616,1.3252068187644142,22.5361944231896,1.6399993896484375,-1.2016592172544094,0.16650009155273438,-1.8080360390948016,2.1410362222002703,-0.8207679737710336,1.1537681568765024,-2.299999237060547,63.71194677594393,28.54873712088896,0.9872680653237671,8,-0.49500083923339844,0.7900009155273438,4.94999885559082,2.4099979400634766,-2.170001983642578,1,-0.13259671390182082,-1.3319145896844027,34.919998168945305,1.0576899094010197,35.970001220703125,-1.2244911463949149,34.279998779296875,-0.13259671390182082
7335,2010-08-04,37.72999954223633,38.7599983215332,36.16999816894531,36.400001525878906,3294200.0,0.042265158758318266,-1.8938472718593298,0.8926151128406662,50.3407067842095,41.68633731695756,-2.3320205352026804,-1.5061165159959984,1.8784273563388467,-0.13182543778630418,21.28568789584904,2.5900001525878906,-1.1041989967385248,1.6469989776611342,-0.4480692353034783,3.7420671906257468,0.5994648711788244,2.694533084143444,-3.7577980804443385,78.80659550603248,48.293075150934726,1.047534106482308,8,-1.3999996185302734,-1.2599983215332031,3.4200000762939453,0.8799991607666016,-3.729999542236328,2,-0.15027824642823306,-1.0372703772766798,36.20000076293945,-1.3319145896844027,34.919998168945305,1.0576899094010197,35.970001220703125,-0.15027824642823306
7336,2010-08-05,38.0,39.22000122070313,37.72999954223633,38.59000015258789,1928300.0,0.0071561214163657905,-1.637168619587283,-0.4436097989106585,55.32675739741563,44.047412229086966,-2.3647175498868407,-1.7675018244132872,1.5177955549972495,-0.3398013254396801,21.105404017287754,1.490001678466804,-0.9868057053131025,1.853999519348143,-0.3944190108932446,4.102418049589531,0.7297902542274457,2.9782087844688405,-3.8362866638183633,77.06764491189617,45.68216069693998,1.1242092651206952,8,-1.4399986267089844,-1.4399986267089844,2.762500762939453,0.6099987030029297,-3.950000762939446,3,-0.1331579308760794,-1.8938472718593298,37.72999954223633,-1.0372703772766798,36.20000076293945,-1.3319145896844027,34.919998168945305,-0.1331579308760794
7337,2010-08-06,37.84000015258789,38.13999938964844,37.16999816894531,37.61999893188477,886600.0,-0.004210522300318709,1.3658575163520315,-0.3728833284841311,55.3763439022481,44.754793770747774,-1.9697766949022508,-1.5823033041193781,1.5673172641033233,-0.12270810128637066,20.47458267356535,0.970001220703125,-0.7215328276486659,1.626499748229982,-0.7431884939476561,3.99618799040762,0.44165562714115936,2.8113438693188044,-3.3729095433349627,69.80303806851086,34.44077843173285,1.184844121088819,8,-1.279998779296875,-1.279998779296875,2.7775001525878906,0.7699985504150391,-3.450000762939446,4,-0.11733611545467537,-1.637168619587283,38.0,-1.8938472718593298,37.72999954223633,-1.0372703772766798,36.20000076293945,-0.11733611545467537
7338,2010-08-09,38.0,38.2400016784668,37.790000915527344,38.13000106811523,559400.0,0.004228325760225138,1.571416115355691,-0.5909106672215154,58.27204870466937,46.771615306263605,-2.083994060578725,-1.7036355601688626,1.273209328160533,-0.23176878149060087,19.829552036053787,0.4500007629394531,-0.4863122169062919,1.7064996719360366,-0.7941130788801942,4.207112422752267,0.4561932965279212,2.956806047344152,-3.247734754060062,73.30412905530716,34.10736504423893,1.2503063754081152,8,-1.4399986267089844,-1.4399986267089844,1.619999885559082,0.6099987030029297,-2.700000762939453,0,-0.12421055843955597,1.3658575163520315,37.84000015258789,-1.637168619587283,38.0,-1.8938472718593298,37.72999954223633,-0.12421055843955597
7339,2010-08-10,37.72000122070313,38.13999938964844,37.540000915527344,37.650001525878906,789900.0,-0.007368388928864933,-3.137907447844045,-0.538454766865309,63.975773803635306,49.939294103094035,-1.6148125408652376,-1.4300089705555834,1.4350031865624615,0.10540306496212537,19.302200589958357,0.5999984741210938,-0.2897960566788669,1.3840007781982493,-1.1858029651696214,3.95380452156612,0.09909890651431397,2.6689026498821846,-2.6996718162774016,50.81972133977048,7.040615693108478,1.284901871683934,8,-1.1599998474121165,-1.1599998474121165,1.604999542236321,0.8899974822997976,-2.1599998474121165,1,-0.12168610827267456,1.571416115355691,38.0,1.3658575163520315,37.84000015258789,-1.637168619587283,38.0,-0.12168610827267456
7340,2010-08-11,36.18000030517578,37.31999969482422,36.11000061035156,37.31999969482422,789300.0,-0.04082717035231964,1.1228065478979,-16.28577656675584,55.61402522516734,52.19359123808079,0.2002051326845944,-0.0011150427875605828,2.851941293973013,1.6895719619711116,19.126383257812492,1.6100006103515696,-0.3084144169377865,-0.08550014495849467,-2.586906038861649,2.4159057489446596,-1.3362030919100718,1.1652028019930825,-0.9076905917734095,2.250793604066388,-44.62776620221019,1.2507029469515776,8,0.3800010681152344,0.3800010681152344,3.0574989318847656,2.4299983978271484,-0.4099998474121094,2,-0.05942513841193453,-3.137907447844045,37.72000122070313,1.571416115355691,38.0,1.3658575163520315,37.84000015258789,-0.05942513841193453
7341,2010-08-12,36.0,36.27999877929688,35.400001525878906,35.709999084472656,709000.0,-0.004975132771074975,1.0705854897631115,-0.2543869042042002,54.275735784856586,52.93032570900837,0.7262148362729022,0.05157762397340804,2.8655644763067585,1.8791319138731026,19.021208831435807,0.8799972534179759,-0.1881504426610121,-0.1830003738403292,-2.5995408056088536,2.233540057928195,-1.3912705897245914,1.025269842043933,3.220001220703132,21.12670570015138,-28.375577454124564,1.2082702158842622,8,0.9350013732910156,0.5600013732910156,3.147500991821289,2.6099987030029297,0.9000015258789062,3,-0.05555555555555558,1.1228065478979,36.18000030517578,-3.137907447844045,37.72000122070313,1.571416115355691,38.0,-0.05555555555555558
7342,2010-08-13,36.310001373291016,36.4900016784668,35.560001373291016,35.95000076293945,558300.0,0.008611149258083817,1.5833298012122239,1.2413774959880035,50.0,54.04601322963638,0.5246913050798128,-0.3138967727565216,2.3809759590073156,1.590808847029244,18.654289360684633,0.9300003051757812,0.07457074858444201,0.15200099945068501,-2.2475130030009183,2.5515150019022883,-1.0477560017751202,1.3517580006764902,2.8335998535156293,32.042246426743716,-12.161808131888293,1.1997570012258032,8,0.625,0.25,2.8199996948242188,2.299997329711914,0.4199981689453125,4,-0.062241863143879694,1.0705854897631115,36.0,1.1228065478979,36.18000030517578,-3.137907447844045,37.72000122070313,-0.062241863143879694
7343,2010-08-16,36.0,36.18999862670898,35.650001525878906,36.04999923706055,619400.0,-0.008537630447985833,2.2727293745015835,-0.13888653414148264,52.8758781299921,55.11747441468821,1.1219911305268084,-0.057235439150211675,2.566894244823146,1.9333603837757067,18.137542894573784,0.6599998474121094,0.3772691236078387,-0.12600040435791016,-2.5154985451826164,2.263497736466796,-1.3207494747702597,1.0687486660544394,3.068729232788087,21.89777160248039,-21.610038340853357,1.1947490704123525,8,1.3100013732910156,0.5600013732910156,3.0100011825561523,2.6099987030029297,1.5800018310546875,0,-0.044722239176432144,1.5833298012122239,36.310001373291016,1.0705854897631115,36.0,1.1228065478979,36.18000030517578,-0.044722239176432144
7344,2010-08-17,35.90999984741211,36.349998474121094,35.779998779296875,36.15999984741211,1170700.0,-0.0025000042385525667,-1.2352835579756758,5.0000762951094835,57.393190712039626,55.901083740002676,1.3036179417802884,0.01046094317441515,2.5398456258474553,2.0555581034138584,17.13347419430502,0.5699996948242188,0.45763906907587426,-0.20150051116943501,-2.5926269422519965,2.1896259199131265,-1.3970637267107193,0.9940627043718493,3.085354831237794,26.56243791176915,-21.22568674850716,1.1955632155412814,8,1.4000015258789062,0.6500015258789062,2.725001335144043,2.6999988555908203,1.2900009155273438,1,-0.01698692879263608,2.2727293745015835,36.0,1.5833298012122239,36.310001373291016,1.0705854897631115,36.0,-0.01698692879263608
7345,2010-08-18,35.880001068115234,36.02000045776367,35.2400016784668,35.970001220703125,788600.0,-0.00083538789819948,7.210572811050656,0.3600006103515625,59.00901307262823,56.31022325947073,1.166239812700944,0.11985015969635526,2.4796927043936066,2.110721655275732,15.577448872367322,0.779998779296875,0.724245951501949,-0.27799930572509624,-2.6094466640563354,2.053448052606143,-1.4437229848907123,0.8877243734405198,3.043446547479249,51.199951171875,-1.1979193848933036,1.1657236791656196,8,0.8600006103515625,0.6800003051757812,2.7074995040893555,2.7299976348876953,2.1800003051757812,2,-0.008918608843314302,-1.2352835579756758,35.90999984741211,2.2727293745015835,36.0,1.5833298012122239,36.310001373291016,-0.008918608843314302
7346,2010-08-19,35.139999389648445,35.91999816894531,35.09000015258789,35.7599983215332,975200.0,-0.020624349399041453,-1.3055583518329157,6.888865341414747,44.76670239233717,55.131374202813966,1.6292160536563145,0.9262427144002956,3.101031785088516,2.8648149868785424,13.975035410282935,0.8299980163574219,0.8566664008412133,-1.0300008773803668,-3.3365228514810354,1.2765210967203018,-2.1832618644306976,0.12326010966996392,3.636110388460928,3.5713701832692637,-43.72669358849737,1.1532609870503328,8,1.5250015258788991,1.420001983642571,3.3250017166137624,3.469999313354485,3.6000022888183523,3,0.017928317559983142,7.210572811050656,35.880001068115234,-1.2352835579756758,35.90999984741211,2.2727293745015835,36.0,0.017928317559983142
7347,2010-08-20,34.860000610351555,35.11999893188477,34.40999984741211,35.11999893188477,892300.0,-0.007968092890160094,4.461566676936828,0.4193528539522455,49.58102284981183,54.165704663385355,1.6115161374648963,1.258145901018075,3.223785096345644,3.1617314387794053,12.293109146919798,0.7299995422363352,0.7730562490978983,-1.3019996643066492,-3.6263570388770887,1.0223577102637904,-2.464178351591869,-0.13982097702142937,3.6949425902265247,23.195932035417353,-25.41583789354981,1.162178687285219,8,1.414999008178718,1.7000007629394602,3.4825000762939524,3.7499980926513743,3.9599990844726634,4,0.05851981869792566,-1.3055583518329157,35.139999389648445,7.210572811050656,35.880001068115234,-1.2352835579756758,35.90999984741211,0.05851981869792566
7348,2010-08-23,34.209999084472656,35.18000030517578,34.169998168945305,34.950000762939446,784500.0,-0.018646056067075478,-1.4634093013085963,2.84617867570444,34.76262719790442,50.91979948497081,1.8633166589669656,1.8369344666643102,3.6980089865530275,3.8363793226272236,11.958309437921915,1.0100021362304759,0.5662710135868849,-1.847001075744629,-4.327681396821973,0.6336792453327149,-3.087341236283301,-0.606660915205957,4.013348647852148,1.8349041251223726,-43.01339396756133,1.240340160538672,8,1.5349998474121094,2.3500022888183594,4.132501602172852,4.399999618530273,4.94000244140625,0,0.07366268708576085,4.461566676936828,34.860000610351555,-1.3055583518329157,35.139999389648445,7.210572811050656,35.880001068115234,0.07366268708576085
7349,2010-08-24,32.560001373291016,33.959999084472656,32.36999893188477,33.959999084472656,2157900.0,-0.04823144563983772,1.2714325029087012,1.8918845077247626,11.12784223563007,45.97689026391111,3.0222124431511332,3.4371174623330205,5.144918501157235,5.475812186399359,11.977274251972403,1.8400001525878835,0.30449360995971375,-3.35349884033203,-6.279047194407042,-0.4279504862570178,-4.816273017369539,-1.8907246632945203,5.258011402695836,5.205544163724463,-33.887098935613345,1.4627741770375062,8,1.8699989318847656,3.234998703002937,5.782499313354492,6.049997329711914,6.299999237060547,1,0.15417691173322812,-1.4634093013085963,34.209999084472656,4.461566676936828,34.860000610351555,-1.3055583518329157,35.139999389648445,0.15417691173322812
7350,2010-08-25,32.799999237060554,33.139999389648445,32.240001678466804,32.240001678466804,806800.0,0.007370941451077639,-2.214291553133515,-0.39999891008471367,10.725063429436545,41.13792666886443,2.5170335022581725,3.2237893972002,4.669807948646451,5.227815134897199,11.69120544322845,0.8999977111816406,-0.03321279876094252,-3.025500869750971,-6.21632674573209,0.16532500623014812,-4.62091380774153,-1.4300879317604114,4.364251877634047,15.217339474172533,-18.28388815923207,1.595412937990561,8,1.565002441406243,2.930002212524414,5.437499999999993,5.809999465942376,5.889999389648423,2,0.13414639110440474,1.2714325029087012,32.560001373291016,-1.4634093013085963,34.209999084472656,4.461566676936828,34.860000610351555,0.13414639110440474
7351,2010-08-26,31.40999984741211,33.06999969482422,31.29999923706055,32.889999389648445,1730400.0,-0.04237803115793648,-1.0823525451873173,-2.642867847411457,9.044576082572505,36.587324011372495,3.5620589753955443,4.624870802709012,5.8188470831481,6.600693358897331,11.227367993732274,1.7700004577636683,-0.48271226678851065,-4.272000312805176,-7.972860238634688,-0.5711403869756673,-6.122430275719928,-2.4215703498904233,5.064856346210597,2.8350664966438632,-24.997126870201242,1.8504299629147547,8,2.414999008178711,3.8500003814697337,6.282500267028809,7.885000228881836,6.700000762939453,3,0.2117160636161799,-2.214291553133515,32.799999237060554,1.2714325029087012,32.560001373291016,-1.4634093013085963,34.209999084472656,0.2117160636161799
7352,2010-08-27,31.6299991607666,31.71999931335449,30.51000022888184,31.54999923706055,1368900.0,0.007004116982592734,8.307677071489032,-0.05405401922298451,9.734497483432534,31.79383727286588,2.9149231047169053,4.28263109542722,5.3651471991471595,6.3632413018926,11.789578615164798,1.2099990844726491,-0.754346113963912,-3.835000896453856,-7.950484279205455,0.28048248629774264,-5.892742587829659,-1.7772592050780531,4.016879919806158,23.982846115359816,1.8239545505163903,2.0577416913757993,8,1.8000001907348633,3.235001564025886,6.062500953674316,7.665000915527344,6.190000534057617,4,0.22478668056745765,-1.0823525451873173,31.40999984741211,-2.214291553133515,32.799999237060554,1.2714325029087012,32.560001373291016,0.22478668056745765
7353,2010-08-30,31.059999465942386,31.6299991607666,31.04999923706055,31.399999618530273,482900.0,-0.018020857096045506,-2.2222163353537505,-4.250005960470307,9.39022753509353,26.460174697649645,3.0290261286521236,4.7944353275965135,5.726433239860324,6.908943401424363,13.495612699472881,0.5799999237060511,-1.0354269113722196,-4.212000656127923,-8.773019474715522,0.34901816245967865,-6.4925100654217225,-1.931491246834124,3.662241421326005,15.9420121594898,-2.4844259446355856,2.2805094092938005,8,2.2050008773803675,3.805001258850101,6.474999427795407,8.139999389648434,6.559999465942386,0,0.24983903291404608,8.307677071489032,31.6299991607666,-1.0823525451873173,31.40999984741211,-2.214291553133515,32.799999237060554,0.24983903291404608
7354,2010-08-31,31.399999618530273,31.61000061035156,30.920000076293945,31.01000022888184,1336000.0,0.010946560155633556,-1.4210558016891632,-1.1470565135926594,15.85712864933798,21.66552087283962,2.2149282540217783,4.296686455966267,5.211861729938008,6.557074085175493,15.31096508164887,0.6900005340576136,-1.3009138023499247,-3.63200044631958,-8.483325654577357,1.2193247619381964,-6.057663050448468,-1.2063378421906918,2.5640379502285384,33.840291773667815,12.815535736069435,2.4256626041288882,8,1.8149995803833008,3.465001106262214,5.989998817443848,7.799999237060547,6.019998550415039,1,0.24681535036628088,-2.2222163353537505,31.059999465942386,8.307677071489032,31.6299991607666,-1.0823525451873173,31.40999984741211,0.24681535036628088
7355,2010-09-01,32.060001373291016,32.52000045776367,31.57999992370605,31.84000015258789,1025900.0,0.021019164419710634,-1.540536221499364,0.5641065769396351,23.663109172256554,19.320677181719553,1.0684320557910851,3.362520957172471,4.414563632056513,5.886046455023539,15.415028811215969,1.1200008392333984,-1.5933336459328942,-2.6884987831115694,-7.538655012677232,2.1616574464540967,-5.113576897894404,-0.26342066832873456,1.2823094742899386,60.5469323345579,37.90191919051013,2.4250781147828326,9,0.784998893737793,2.804999351501472,5.137497901916504,7.139997482299805,6.479999542236328,2,0.21210227528953207,-1.4210558016891632,31.399999618530273,-2.2222163353537505,31.059999465942386,8.307677071489032,31.6299991607666,0.21210227528953207
7356,2010-09-02,32.939998626708984,32.950000762939446,31.68000030517578,32.080001831054695,1032000.0,0.027448447152940147,1.886361173364806,3.9090546539048088,29.06829401902519,17.041485089409925,-0.17483992219532496,2.196626528410434,3.386934095304042,5.00705405395874,15.140534848583808,1.2700004577636648,-1.9369541408937039,-1.5555014610290527,-6.215687119139538,3.1046841970814327,-3.885594290084299,0.7745913680261935,-2.429998397827145,99.59007647371992,74.90612551814274,2.3300928290552436,9,-0.09499835968017578,1.9250020980835032,3.897500991821289,6.215000152587891,5.810001373291016,3,0.17455981298486378,-1.540536221499364,32.060001373291016,-1.4210558016891632,31.399999618530273,-2.2222163353537505,31.059999465942386,0.17455981298486378
7357,2010-09-03,33.400001525878906,33.779998779296875,33.040000915527344,33.18000030517578,708600.0,0.013964873052451532,-1.959991455078125,0.25581632607799076,34.146344867369464,16.97300927490604,-0.9652270432137229,1.4618865938368941,2.7664484665375824,4.560481073485597,15.03573723832462,0.8400001525878906,-2.314967367620291,-0.8734986305236845,-5.278903833782493,3.531906572735128,-3.076201232153089,1.32920397110572,-2.841201286315915,86.71337672219988,59.129179864511045,2.2027026016294062,9,-1.1650018692016602,1.4649991989135813,3.044999122619629,5.499998092651367,5.519996643066406,4,0.1410179302184542,1.886361173364806,32.939998626708984,-1.540536221499364,32.060001373291016,-1.4210558016891632,31.399999618530273,0.1410179302184542
7358,2010-09-07,33.279998779296875,33.450000762939446,32.950000762939446,33.22999954223633,888500.0,-0.0035928964401109598,1.5640814969141266,0.22726799833541406,34.02186382503379,19.516789451506455,-1.1074815606155468,1.2755458660055794,2.72706807052397,4.694469967372164,14.888630513245271,0.5,-2.5180178919505707,-0.7575013160705595,-4.814266934641232,3.299264302500113,-2.785884125355892,1.2708814932147732,-2.5923505981445274,82.51747458923629,52.540134062247645,2.028382809285336,9,-1.1349992752075195,1.5850019454956126,2.9675025939941406,5.570001602172852,5.180000305175781,1,0.13641830174439873,-1.959991455078125,33.400001525878906,1.886361173364806,32.939998626708984,-1.540536221499364,32.060001373291016,0.13641830174439873
7359,2010-09-08,33.130001068115234,33.61999893188477,33.02000045776367,33.27000045776367,974500.0,-0.004507142929192409,-2.3333192048489355,-2.800030518043793,33.53293112254457,22.0509969729629,-0.9701478832917729,1.1215430176811623,2.731673895835044,4.866026511259946,14.884490306413745,0.5999984741211009,-2.7749948527971213,-0.6779990196228027,-4.359581473302711,3.0035834340571057,-2.518790246462757,1.1627922072171515,-2.318658863037104,70.45463412265823,41.37884121700973,1.8407912268399542,9,-0.9850015640258789,1.7349996566772532,3.3374996185302734,5.719999313354492,4.569999694824219,2,0.1355266440993499,1.5640814969141266,33.279998779296875,-1.959991455078125,33.400001525878906,1.886361173364806,32.939998626708984,0.1355266440993499
7360,2010-09-09,34.029998779296875,34.40999984741211,33.189998626708984,33.459999084472656,1428500.0,0.02716564087430151,-1.198199188947694,-4.071444141689374,43.47825307372453,25.876961083090897,-1.8744390313959869,0.055035586966951655,1.7198574454525044,3.978669547792741,15.710351503373357,1.279998779296875,-2.860579320192386,0.3294987678527832,-3.182091291391565,3.8410888270971313,-1.4262962617693944,2.0852937974749572,-3.099910311249996,86.08054462148556,51.55707470790017,1.755795029622175,9,-1.5699987411499023,0.8350019454956126,2.317502021789551,4.820001602172852,3.940002441406257,3,0.09961796976939175,-2.3333192048489355,33.130001068115234,1.5640814969141266,33.279998779296875,-1.959991455078125,33.400001525878906,0.09961796976939175
7361,2010-09-10,34.0,34.11999893188477,33.650001525878906,33.959999084472656,530100.0,-0.0008815392410511658,2.357138964577537,0.07017708235735032,44.79418170532788,29.772481552190385,-1.6074535270022992,-0.07640020256251034,1.652147047690292,4.001463673517222,16.351215347925315,0.4699974060058665,-2.626747636651821,0.3994999885559096,-2.9463696594114523,3.7453696365232716,-1.2734348354277714,2.0724348125395906,-2.8611168491912053,71.91780106080017,34.475942400704554,1.6729348239836814,9,-1.3350000381469727,0.8650007247924876,2.40000057220459,4.850000381469727,4.560001373291016,4,0.13352943869198075,-1.198199188947694,34.029998779296875,-2.3333192048489355,33.130001068115234,1.5640814969141266,33.279998779296875,0.13352943869198075
7362,2010-09-13,34.049999237060554,34.36999893188477,33.86999893188477,34.36999893188477,864600.0,0.0014705657958986595,2.125002980235081,-7.999809269502194,48.95561351201014,34.16863554962556,-1.4282738552708736,-0.3208442224980317,1.5349206735055319,3.960604176351879,17.09842649406394,0.5,-2.396897441252662,0.5624993324279828,-2.5420229724427656,3.6670216372987277,-0.9897618200073879,2.114760484863357,-2.7148490844555617,75.34240848640094,32.01693418840479,1.552261152435373,9,-1.3849992752075266,0.3250017166137624,2.5100021362304616,4.800001144409173,3.1599998474121023,0,0.13803233093244516,2.357138964577537,34.0,-1.198199188947694,34.029998779296875,-2.3333192048489355,33.130001068115234,0.13803233093244516
7363,2010-09-14,34.389999389648445,34.77000045776367,32.889999389648445,33.93000030517578,1923300.0,0.009985320417212451,2.0819658803812073,-1.4374985098824817,64.4094453185215,39.56333740175707,-1.3926953084410485,-0.8302113719156807,1.1486337425248934,3.633729738106233,18.14896079482559,1.8800010681152273,-1.9587485867566343,0.9829995155334572,-1.9244508964003089,3.8904499274672233,-0.4707256904334258,2.4367247215003403,-2.8703582553550255,79.78718871174935,30.332792138229436,1.4537252059668824,9,-1.2149991989135813,-0.0149984359741282,2.170001983642571,4.460000991821282,4.0600013732910085,1,0.1317243053124455,2.125002980235081,34.049999237060554,2.357138964577537,34.0,-1.198199188947694,34.029998779296875,0.1317243053124455
7364,2010-09-15,35.29999923706055,35.40999984741211,34.240001678466804,34.259998321533196,1643200.0,0.02646117660839553,-1.166674908340825,2.260876055263444,67.80627632115196,44.46813375163433,-1.8900625556007142,-1.8848935758116454,0.2071251238088081,2.7320614991631658,19.183070934527137,1.1699981689453054,-1.4877888211034644,1.923499393463132,-0.8844912797617823,4.731490066688046,0.5195040568506784,3.327494730075589,-3.5203293568895084,95.63489720755128,40.12097344746934,1.4039953366124571,9,-1.7549991607666016,-0.9749994277954102,1.2600021362304688,3.5500011444091797,2.8500022888183594,2,0.08951841120989346,2.0819658803812073,34.389999389648445,2.125002980235081,34.049999237060554,2.357138964577537,34.0,0.08951841120989346
7365,2010-09-16,35.560001373291016,35.630001068115234,34.81999969482422,35.09000015258789,651400.0,0.007365499769119044,1.6557395502413887,0.45192385284084347,85.22921864111277,50.708236487421836,-1.7895712662829908,-2.2873733052792957,-0.0920079786070076,2.4906096692932778,19.81521739857252,0.8100013732910156,-0.9121365588665853,2.1995015144348145,-0.5514943151412623,4.950497344010895,0.8240035996467725,3.574999429222853,-3.4172984963958726,97.44526817723016,33.810945860368015,1.3754979147880397,9,-1.3000011444091797,-1.6450014114379883,1.0,3.289999008178711,3.3799972534179616,3,0.060179958014731305,-1.166674908340825,35.29999923706055,2.0819658803812073,34.389999389648445,2.125002980235081,34.049999237060554,0.060179958014731305
7366,2010-09-17,35.77000045776367,36.20000076293945,35.5099983215332,35.630001068115234,668400.0,0.005905485836971369,-2.631545133311918,0.2978702681644049,85.20409768610685,56.38132013394822,-1.7387683374186267,-2.5800339797717555,-0.33950461731050297,2.2858806043988906,20.395618815188154,0.69000244140625,-0.4322301963780433,2.378000545501706,-0.4714546285306227,5.227455719534031,0.9532729584855417,3.8027281325178706,-3.20882179792212,87.00905961412795,17.600697067598276,1.4247275870161629,9,-1.2250003814697266,-2.2699995040893555,0.7900009155273438,3.0799999237060547,3.4399986267089844,4,0.06150407421820314,1.6557395502413887,35.560001373291016,-1.166674908340825,35.29999923706055,2.0819658803812073,34.389999389648445,0.06150407421820314
7367,2010-09-20,36.900001525878906,37.33000183105469,36.040000915527344,36.13000106811523,1260500.0,0.0315907479355364,-1.7157892200757316,5.500027247956454,95.34162714002869,63.19462716894765,-2.5927374886403953,-3.741179345656384,-1.4865861665815032,1.1700093503020597,20.818171865407535,1.5600013732910156,0.011696074878486229,3.406001567840576,0.21027763761021134,6.6017254980709374,1.8081396027253973,5.003863532955759,-3.829387771603649,90.31531376726922,13.559550968951285,1.5978619651151813,9,-1.7900009155273438,-2.9800004959106445,-0.15250015258789062,1.9499988555908203,2.5900001525878906,0,0.044986443869058146,-2.631545133311918,35.77000045776367,1.6557395502413887,35.560001373291016,-1.166674908340825,35.29999923706055,0.044986443869058146
7368,2010-09-21,36.72999954223633,37.060001373291016,36.52999877929688,36.79999923706055,998200.0,-0.004607099637200629,-1.2553243295890257,-0.09090864053187664,92.50397059946394,69.74696488860536,-2.1030454947672084,-3.554970472302287,-1.33309084670001,1.33046301583839,21.101047090866608,0.5300025939941335,0.38383190520563915,3.109999561309813,-0.3889209572198382,6.608920079839461,1.360539302044991,4.859459820574639,-2.9778836956763612,80.58245115891481,-1.53566015118939,1.749460259264824,9,-1.6199989318847656,-2.8099985122680664,0.0175018310546875,2.1200008392333984,2.0400009155273438,1,0.013068324209597915,-1.7157892200757316,36.900001525878906,-2.631545133311918,35.77000045776367,1.6557395502413887,35.560001373291016,0.013068324209597915
7369,2010-09-22,37.58000183105469,37.68000030517578,36.54999923706055,36.54999923706055,1328600.0,0.02314190850563258,-1.194171305400931,-14.714386920980926,92.7244425731834,75.21876372187856,-2.520488999657836,-4.226287796291402,-2.2052147693598414,0.4926833939186608,20.48153486726455,1.1300010681152344,0.7233467549801773,3.7090018272399874,-0.16940289503068584,7.587406549510664,1.7697994661046508,5.648204188375324,-3.2554242269755633,96.50355060208182,11.175298593997127,1.939202361135338,9,-2.295001983642578,-3.485001564025879,-0.6450004577636719,1.269998550415039,2.9899978637695312,2,0.023150582477242665,-1.2553243295890257,36.72999954223633,-1.7157892200757316,36.900001525878906,-2.631545133311918,35.77000045776367,0.023150582477242665
7370,2010-09-23,37.20000076293945,37.58000183105469,36.91999816894531,37.27000045776367,962800.0,-0.010111789505055757,-1.095233481883356,-0.06796069760637609,85.73823269627107,79.76810272087225,-1.8366815975385649,-3.6888788660474603,-1.8754184234105793,0.8711655169296861,19.760515228966483,0.660003662109375,1.0942843994527465,3.1090006828308105,-1.0055898612721847,7.223591226933802,1.051705410779313,5.166295954882308,-2.27144707266293,77.88022564704765,-5.410853603270738,2.0572952720514963,9,-1.9150009155273438,-3.1050004959106445,-0.2649993896484375,1.4200000762939453,4.069999694824219,3,0.025537654393972264,-1.194171305400931,37.58000183105469,-1.2553243295890257,36.72999954223633,-1.7157892200757316,36.900001525878906,0.025537654393972264
7371,2010-09-24,38.060001373291016,38.25,37.2599983215332,37.560001373291016,1129500.0,0.02311829550305644,1.2500108372419654,-7.142888283378746,86.63519343680592,83.95472271251623,-2.302319799060818,-4.242656926322752,-2.7785999058503705,0.03682572941659146,18.68478363527359,1.0499992370605469,1.5394905970985988,3.6365012168884263,-0.6375550567740405,7.910557490550893,1.499473080057193,5.77352935371966,-2.636187292332629,91.40277351045503,8.191623597624314,2.137028136831233,9,-2.490001678466797,-3.6800012588500977,-1.4099998474121094,0.5599994659423828,2.8899993896484375,4,0.023121314284436867,-1.095233481883356,37.20000076293945,-1.194171305400931,37.58000183105469,-1.2553243295890257,36.72999954223633,0.023121314284436867
7372,2010-09-27,38.7400016784668,38.86000061035156,37.560001373291016,38.060001373291016,1138200.0,0.01786653391066295,1.8260909226610054,1.3600006103515625,89.45087669104875,86.73710397613037,-2.5111553432035336,-4.5984471291472815,-3.4676898575559107,-0.6061138414706733,17.323235742339683,1.2999992370605469,1.8671247117203151,3.961001396179199,-0.5128248640484756,8.434827656406874,1.7240882660653583,6.19791452629304,-2.750950413700089,94.84983529689124,11.073782699518887,2.236913130113838,9,-2.190000534057617,-4.055001258850098,-2.127500534057617,-0.12000083923339844,2.4599990844726562,0,0.01213209565416995,1.2500108372419654,38.060001373291016,-1.095233481883356,37.20000076293945,-1.194171305400931,37.58000183105469,0.01213209565416995
7373,2010-09-28,38.81999969482422,39.0,38.27000045776367,38.88000106811523,765300.0,0.002064997751455744,3.866675991505919,-0.0882372740634257,91.53282281377545,89.3733869197552,-2.1195689717112387,-4.287077980792866,-3.5505548347891107,-0.6325618926440981,15.91748174423121,0.7299995422363281,2.216102145450499,3.6529994010925293,-0.808759885730538,8.1147586879156,1.4221197576809956,5.883879044504063,-2.25675856094054,92.65305105620371,6.894837461246851,2.2308796434115354,9,-1.9099998474121094,-4.064999580383301,-2.402499198913574,-0.1999988555908203,2.529998779296875,1,0.01725919600488579,1.8260909226610054,38.7400016784668,1.2500108372419654,38.060001373291016,-1.095233481883356,37.20000076293945,0.01725919600488579
7374,2010-09-29,39.150001525878906,39.459999084472656,38.36999893188477,38.59000015258789,643500.0,0.00850082003217234,-1.1799919891663178,-9.333142602836633,90.76431147821798,89.98839723498912,-2.062957952891182,-4.223226398573168,-3.865463446121872,-0.9135767485631874,14.470854432950379,1.0900001525878835,2.561209664457536,3.595501136779788,-0.8347901435216372,8.025792417081213,1.380355496629079,5.810646776930497,-2.0994086187719603,87.79537610798893,1.992097859575921,2.2151456401507117,9,-1.6650028228759766,-4.16500186920166,-2.9975013732910156,-0.5300006866455078,2.799999237060547,2,-0.009706284886452643,3.866675991505919,38.81999969482422,1.8260909226610054,38.7400016784668,1.2500108372419654,38.060001373291016,-0.009706284886452643
7375,2010-09-30,38.86000061035156,40.290000915527344,38.0099983215332,39.41999816894531,1468200.0,-0.007407430503818646,-1.0176995034146572,-0.9999931880573021,87.15591942249992,90.20526631681057,-1.4031845208708518,-3.5812801712951483,-3.5231305559796766,-0.5946191139949804,14.029288233902799,2.2800025939941406,2.784120929907374,2.9655002593994126,-1.3784814889995616,7.309482007798387,0.7935093851999255,5.1374911335989,-1.3275264677714773,52.805310859791746,-33.31871899586507,2.171990874199486,9,-0.6949996948242188,-3.4600000381469727,-3.747500419616699,-1.0050010681152344,3.0699996948242188,3,0.044004093093532815,-1.1799919891663178,39.150001525878906,3.866675991505919,38.81999969482422,1.8260909226610054,38.7400016784668,0.044004093093532815
7376,2010-10-01,38.68999862670898,39.2599983215332,38.09000015258789,39.02999877929688,712300.0,-0.004374729309636227,1.9249982118589515,0.6071457765667829,84.83477119301294,89.03783787825327,-0.8665488312237315,-3.1182918462681855,-3.300081192214357,-0.4096076919886613,13.9706200037506,1.1699981689453125,2.919446327674322,2.507998275756826,-1.7733184908396495,6.7893150423533015,0.3673398924585882,4.648656659055064,-0.6800003051757741,41.39184772508438,-44.19180714315235,2.1406583832982373,10,-0.2799987792968679,-3.2899980545043874,-3.6424970626830984,-0.8999977111816335,3.260002136230476,4,0.06668394734120353,-1.0176995034146572,38.86000061035156,-1.1799919891663178,39.150001525878906,3.866675991505919,38.81999969482422,0.06668394734120353
7377,2010-10-04,38.11000061035156,39.08000183105469,37.86000061035156,38.4900016784668,777100.0,-0.014990902996750766,-1.7727266816075462,1.1176496987512015,76.95649481754712,87.31034056915138,-0.10824555979725403,-2.284465969527254,-2.6765502173930997,0.17483460755087776,14.549075350345387,1.220001220703125,2.9379366033005496,1.692500305175784,-2.4607333350633027,5.845733945414871,-0.38411651494375576,3.769117125295324,2.1800003051757812,10.288064551576898,-72.88813282153045,2.0766168201195434,10,0.3099994659423828,-2.7100000381469727,-3.5675010681152344,-0.7900009155273438,3.2900009155273438,0,0.07452112587519832,1.9249982118589515,38.68999862670898,-1.0176995034146572,38.86000061035156,-1.1799919891663178,39.150001525878906,0.07452112587519832
7378,2010-10-05,37.81999969482422,38.709999084472656,37.61999893188477,38.52000045776367,1398400.0,-0.007609575200284158,1.018522508521259,1.8421020930582743,70.06366524992605,84.79247642212279,0.39407283351914657,-1.725360402993644,-2.3870755718105556,0.4714706659084982,14.999167266767957,1.0900001525878835,2.949238686561877,1.175499343872069,-2.745481178821805,5.096479866565943,-0.7849909174748717,3.1359896052190095,2.421401214599612,7.49065971354049,-71.04820495842003,1.960490261346938,10,0.7849998474121094,-2.214999198913574,-3.672499656677246,-0.8949995040893555,3.8899993896484375,1,0.08937073229479164,-1.7727266816075462,38.11000061035156,1.9249982118589515,38.68999862670898,-1.0176995034146572,38.86000061035156,0.08937073229479164
7379,2010-10-06,37.61999893188477,38.0,37.43999862670898,37.86000061035156,569000.0,-0.005288227513307375,1.153849539669176,0.3428591669800063,66.55944234357011,82.66149971626713,0.6708956875240446,-1.2350549512043898,-2.161566550700421,0.6556149565546932,15.5496524162089,0.5600013732910227,2.7727788026208415,0.7509986877441506,-2.8213750612944537,4.323372436782755,-1.0351881867751516,2.5371855622634527,2.5165458984374993,6.315795109428667,-66.94686792503752,1.786186874519303,10,1.1550006866455007,-2.014998435974128,-3.5549983978271555,-0.8199987411499094,3.950000762939446,2,0.09914937927004996,1.018522508521259,37.81999969482422,-1.7727266816075462,38.11000061035156,1.9249982118589515,38.68999862670898,0.09914937927004996
7380,2010-10-07,37.41999816894531,37.93999862670898,37.22000122070313,37.84000015258789,743200.0,-0.00531634153689331,1.3225762786948865,1.7499960263848566,63.28498320246057,80.06703191245097,1.0117848631894475,-0.8095691192833385,-1.909808673981459,0.7889371378072738,16.716713308721467,0.7199974060058452,2.636723885533982,0.38149795532226705,-2.9363286023113275,3.6993245129558616,-1.2774153234945302,2.0404112341390643,2.5547538891601604,9.80378590542124,-59.170458794779066,1.6589132788167988,10,1.3350028991699219,-1.4849977493286133,-3.379998207092285,-0.909998893737793,3.3200035095214844,3,0.12105833286099865,1.153849539669176,37.61999893188477,1.018522508521259,37.81999969482422,-1.7727266816075462,38.11000061035156,0.12105833286099865
7381,2010-10-08,38.540000915527344,38.72999954223633,37.099998474121094,37.4900016784668,1234400.0,0.02993059330268788,1.2797273685193336,-2.499986376145539,63.22577548951084,77.15313177894677,-0.03684415063279545,-1.6569603063365577,-2.9549459559160596,-0.38568118500319315,18.135633276720043,1.6300010681152344,2.452302444526609,1.2745006561279268,-1.778687925978268,4.327689238234122,-0.252093634925167,2.8010949471810207,1.2143710755859445,72.72727272727273,6.1859823893242805,1.526594291053096,10,0.154998779296875,-2.5550003051757812,-4.685000419616699,-2.3750009536743164,2.3499984741210938,4,0.08796054253031027,1.3225762786948865,37.41999816894531,1.153849539669176,37.61999893188477,1.018522508521259,37.81999969482422,0.08796054253031027
7382,2010-10-11,38.75,39.25,38.27000045776367,38.63000106811523,780300.0,0.005448860391387589,-1.333331819564852,0.11428478007346698,66.18587696030215,74.33680446189418,-0.27410041048364775,-1.5776817934623324,-3.140577969693318,-0.6552176570784098,19.95974050489956,0.9799995422363281,2.3813024286103968,1.2494997024536119,-1.4664998617910712,3.965499266698295,-0.10850007966872965,2.6074994845759534,0.7389346394140688,76.74420255140967,11.484183474256326,1.35799978212234,10,-0.05500030517578125,-2.1599998474121094,-4.8949995040893555,-3.0749998092651367,2.0999984741210938,0,0.08258066485005044,1.2797273685193336,38.540000915527344,1.3225762786948865,37.41999816894531,1.153849539669176,37.61999893188477,0.08258066485005044
7383,2010-10-12,38.91999816894531,38.9900016784668,38.27000045776367,38.709999084472656,620300.0,0.004387049521169306,3.1142209434126777,1.7500079473566055,62.05031553554595,71.14636046826396,-0.47876984035073633,-1.4660690653959065,-3.2498813626190923,-0.879738691047038,21.129045609484038,0.720001220703125,2.227141515490004,1.192997932434082,-1.1624132449232008,3.548409109791365,0.01529234375544064,2.3707035211127234,0.3300428539394602,84.65108851865651,22.37888394343723,1.177705588678643,10,-0.22499847412109375,-2.329998016357422,-5.369997978210449,-3.3499975204467773,1.8300018310546875,1,0.06372054145964512,-1.333331819564852,38.75,1.2797273685193336,38.540000915527344,1.3225762786948865,37.41999816894531,0.06372054145964512
7384,2010-10-13,38.459999084472656,39.04999923706055,38.25,39.04999923706055,926200.0,-0.011819093168398354,1.7118611191930948,-2.8095367847411445,61.170191539628526,68.25905737016713,-0.14185860472502299,-0.7981119734989974,-2.7745459595097017,-0.4803649623703876,22.929461767506837,0.7999992370605469,1.953993666847495,0.5749988555908203,-1.5024739069889819,2.6524716181706225,-0.4637375256990808,1.6137352368807214,-1.3600006103515625,63.255797448590336,2.8357146647958373,1.0387363812899024,10,-0.2800006866455078,-1.8699989318847656,-4.954998970031738,-2.889998435974121,2.3100013732910156,2,0.08450338214677999,3.1142209434126777,38.91999816894531,-1.333331819564852,38.75,1.2797273685193336,38.540000915527344,0.08450338214677999
7385,2010-10-14,37.70000076293945,38.65999984741211,37.43999862670898,38.47999954223633,950800.0,-0.01976074726013277,1.140354164714713,1.3220314874082695,46.75089755542672,64.02751585487978,0.48756187598160494,0.13747861511113513,-2.0570503444973056,0.22211644957493348,24.644846676977565,1.220001220703132,1.627246134037449,-0.2919994354248061,-2.0631196507274723,1.47912077987786,-1.1775595430761427,0.5935606722265305,-0.5610022735595734,27.907063394900728,-27.41273215110856,0.8855601076513345,10,0.47499847412109375,-1.1100006103515625,-4.195000648498535,-2.1649999618530273,2.529998779296875,3,0.10265248948453931,1.7118611191930948,38.459999084472656,3.1142209434126777,38.91999816894531,-1.333331819564852,38.75,0.10265248948453931
7386,2010-10-15,37.97000122070313,38.40999984741211,37.43000030517578,38.04999923706055,1242400.0,0.0071618157108659375,1.4500011920940323,0.10256171994208566,42.495123806606124,60.19847463144188,0.11699227117463096,0.04294950044182144,-2.375996647063083,-0.11016298459821172,26.385253267183277,0.9799995422363281,1.29897221320347,-0.13199901580809836,-1.5625909669688411,1.2985929353526444,-0.8472949913884733,0.5832969597722766,-0.7927827163696364,29.670384949130764,-19.79613231117476,0.7152959755803715,10,0.20499801635741477,-1.3800010681152415,-4.3075008392334055,-2.6750001907348704,2.1399993896484304,4,0.07295234049803834,1.140354164714713,37.70000076293945,1.7118611191930948,38.459999084472656,3.1142209434126777,38.91999816894531,0.07295234049803834
7387,2010-10-18,38.560001373291016,38.75,37.9900016784668,37.9900016784668,838800.0,0.0155385866110056,-1.666662205030049,-7.125172857756581,47.695051650565816,57.71307312040186,-0.4497594330160908,-0.43880911855271165,-3.0039378859653425,-0.767627134321117,27.487518644180888,0.7799987792968679,1.0052137857876176,0.37500114440918253,-0.9507361866602437,1.7007384754786088,-0.28786752112552705,1.037869809943892,-1.3453272543029797,69.75319834319582,24.685802407867655,0.6628686655347122,10,-0.38500213623046875,-1.970001220703125,-4.795001029968262,-3.695000648498528,1.7399978637695312,0,0.060425257608297755,1.4500011920940323,37.97000122070313,1.140354164714713,37.70000076293945,1.7118611191930948,38.459999084472656,0.060425257608297755
7388,2010-10-19,37.209999084472656,38.349998474121094,36.93999862670898,38.25,1079600.0,-0.03501043155443073,1.2741972201884086,-1.8245639865615506,35.43542511512818,54.25484898390832,0.8991721978501559,1.0002823270208623,-1.7135041534718738,0.49487968551665773,28.21444398371744,1.6200027465820384,0.6882628069070975,-0.9990011215209975,-2.2276574472979505,0.22965520425595543,-1.613329284409474,-0.38467295863252104,1.8400001525878906,12.796226524251637,-25.756545362808268,0.6143281628884755,10,0.8850002288818359,-0.6199989318847656,-3.6899986267089844,-2.3449983596801687,3.799999237060547,1,0.09782315181962398,-1.666662205030049,38.560001373291016,1.4500011920940323,37.97000122070313,1.140354164714713,37.70000076293945,0.09782315181962398
7389,2010-10-20,38.45000076293945,39.11000061035156,37.41999816894531,37.41999816894531,1897800.0,0.03332442109584033,-2.2815498742634506,-0.9903862377581337,47.306178653046715,52.47942625619566,-0.23547494257508106,-0.18045115147654656,-2.990867056456935,-0.8154375179408362,28.770246256940403,1.9000015258789062,0.4885540837776574,0.19750061035156108,-0.9985613620209364,1.3935625827240585,-0.4005303758346912,0.7955315965378134,-1.5100021362304759,69.58528829064812,31.478971600396562,0.5980309861862498,10,-0.35500144958496094,-1.1849994659423828,-4.675000190734863,-3.5850000381469656,2.5,2,0.05981792435430666,1.2741972201884086,37.209999084472656,-1.666662205030049,38.560001373291016,1.4500011920940323,37.97000122070313,0.05981792435430666
7390,2010-10-21,38.150001525878906,38.560001373291016,37.66999816894531,38.54999923706055,804000.0,-0.00780232070501552,3.2380904805587596,-0.3883463143821132,46.51164739193547,50.62230091202063,0.19999684012572772,0.20487289354388594,-2.6828389407678017,-0.5805479198192103,29.35608477564368,0.8900032043457031,0.37266798836919435,-0.14999866485595703,-1.240899410896084,0.94090208118417,-0.6954490378760241,0.39545170816411,-1.210002899169929,55.76045129409546,17.323290186065897,0.5454503730200643,10,-0.05500221252441406,-0.595001220703125,-4.215001583099365,-3.2850008010864187,3.1499977111816406,3,0.06867624710597986,-2.2815498742634506,38.45000076293945,1.2741972201884086,37.209999084472656,-1.666662205030049,38.560001373291016,0.06867624710597986
7391,2010-10-22,38.93999862670898,39.150001525878906,38.22999954223633,38.349998474121094,1605700.0,0.02070765581212841,-1.2168775479251215,-1.4750088215378863,55.22011280946425,49.40388267303864,-0.5892607113515425,-0.5436921046033021,-3.449658953915609,-1.4508824006392942,29.68453584592958,1.0,0.3197944392003933,0.5959985733032127,-0.5247234577295714,1.7167206043359968,0.03563755778682065,1.1563595888196048,-1.9565999603271464,90.49761883802027,46.4963101848297,0.5603610155163907,10,-0.894998550415032,-1.0399990081787038,-4.852498531341546,-4.07499790191649,2.1800003051757955,4,0.03312791373964097,3.2380904805587596,38.150001525878906,-2.2815498742634506,38.45000076293945,1.2741972201884086,37.209999084472656,0.03312791373964097
7392,2010-10-25,39.209999084472656,39.5,38.52000045776367,39.0099983215332,1203400.0,0.006933756222027299,1.5128109823790916,0.3389842562958693,58.764182447390375,49.03875677435468,-0.8796532356506432,-0.8186487009294154,-3.7028608335606705,-1.8046172926289756,29.74288912785598,0.9799995422363281,0.31975887478524356,0.8424991607666001,-0.33162331497306496,2.0166216365062652,0.2554379228967676,1.4295603986364327,-2.1399363037109396,88.6718453141089,38.397670666202494,0.5870612378698318,10,-0.9899997711181641,-1.0449981689453125,-5.187498569488525,-4.344998359680169,1.9300003051757812,0,0.022953367684094506,-1.2168775479251215,38.93999862670898,3.2380904805587596,38.150001525878906,-2.2815498742634506,38.45000076293945,0.022953367684094506
7393,2010-10-26,39.4900016784668,39.61000061035156,38.95000076293945,38.959999084472656,928500.0,0.00714110177332361,-1.4000027743291326,2.650002861012035,61.67292289551156,49.09461581389724,-1.1960782580437126,-1.1024035843041418,-3.9524710447271048,-2.1389949971076447,29.7477401158174,0.6599998474121094,0.24672584991122193,1.0890016555786133,-0.17432611843735657,2.352329429594583,0.4573377685706248,1.7206655425866018,-2.27414266455078,94.52060282600819,37.087910512097245,0.6316638870079863,10,-1.2150020599365234,-1.0800018310546875,-4.975000858306885,-4.625000953674309,2.5699996948242188,1,0.020511459209064276,1.5128109823790916,39.209999084472656,-1.2168775479251215,38.93999862670898,3.2380904805587596,38.150001525878906,0.020511459209064276
7394,2010-10-27,38.77000045776367,39.68000030517578,38.02000045776367,39.11000061035156,1705700.0,-0.018232494051671044,1.2432437308781796,-0.6415065821199536,57.913258372095214,50.3348781268604,-0.4777158473966736,-0.4346136381816308,-3.2069158753729,-1.4728385583185926,29.09319160386633,1.6599998474121094,0.11310069428379421,0.38800048828125,-0.838798863538301,1.614799840100801,-0.2253991876285255,1.0014001641910255,-1.3626101161328137,54.72642386745365,-8.37033598228713,0.6133996759097771,10,-0.46000099182128906,-0.35000038146972656,-4.25499963760376,-3.9049997329711843,2.9599990844726562,2,0.05777657563377647,-1.4000027743291326,39.4900016784668,1.5128109823790916,39.209999084472656,-1.2168775479251215,38.93999862670898,0.05777657563377647
7395,2010-10-28,40.56999969482422,41.68999862670898,38.86000061035156,38.86000061035156,3086300.0,0.0464276300182529,-2.3099409725475417,-5.029406814841409,61.02062421873253,52.39326706154112,-2.0425932659547428,-2.213418616180263,-4.958951050038863,-3.3020725039040855,28.420061342135554,2.9199981689453054,0.048266673089571555,2.102499771118161,0.5423663471546831,3.6626331950816393,1.3224330591364222,2.8825664830999003,-2.9353483568388654,69.48230270625375,7.289635394492905,0.7800667119817384,10,-1.2550010681152415,-1.2650012969970703,-5.87999963760376,-5.704998970031731,0.549999237060554,3,0.009366553388555188,1.2432437308781796,38.77000045776367,-1.4000027743291326,39.4900016784668,1.5128109823790916,39.209999084472656,0.009366553388555188
7396,2010-10-29,41.27000045776367,41.36999893188477,40.33000183105469,40.34000015258789,2260900.0,0.01725414760179933,-1.189474614112031,0.5438601187687667,62.989692059570615,54.09267155143054,-2.4867723486635214,-2.856685418734955,-5.578008649772876,-4.036475926827997,27.710554284634703,1.0399971008300852,0.04250407225974584,2.6735004425048814,0.6717506539532252,4.675250231056538,1.6726255482290497,3.674375336780713,-3.25,88.55590249337901,27.038832238943222,1.000874894275828,10,-1.9550018310546946,-1.9550018310546946,-6.580000400543213,-6.404999732971184,0.029998779296875,4,0.0007268906945512299,-2.3099409725475417,40.56999969482422,1.2432437308781796,38.77000045776367,-1.4000027743291326,39.4900016784668,0.0007268906945512299
7397,2010-11-01,40.95000076293945,41.9900016784668,40.41999816894531,41.34000015258789,1126600.0,-0.007753808850855526,-1.1655152455868039,-0.4193540448083218,60.30457930095398,56.85591090541118,-2.002704381843955,-2.438008856896701,-5.170088764919825,-3.7693754362076675,27.363553518435467,1.5700035095214844,0.19871876323475135,2.211500740051271,-0.03313096486346723,4.456132444966009,1.0891848875939019,3.33381659250864,-2.489600524902343,73.80351144216651,14.584316360412906,1.1223158524573698,11,-1.2450008392333984,-1.4850006103515625,-5.975000858306885,-6.0850000381469656,0.029998779296875,0,0.004151359359660267,-1.189474614112031,41.27000045776367,-2.3099409725475417,40.56999969482422,1.2432437308781796,38.77000045776367,0.004151359359660267
7398,2010-11-02,41.20000076293945,41.36999893188477,40.88999938964844,41.11000061035156,860800.0,0.0061050059912637344,1.232574231953189,-0.2307699831761806,64.21162223904452,58.73429352607761,-1.8184293994090766,-2.5526815224762345,-5.306496131283652,-4.0751900273604775,27.288362800973804,0.47999954223633523,0.3850499173839239,2.2925006866455107,-0.1602694877732631,4.745270861064284,1.0661155994361238,3.5188857738548975,-2.2454563232421876,80.10073872502672,20.508459181402984,1.2263850872093875,11,-1.3700008392333984,-1.7350006103515625,-5.582499980926514,-6.3350000381469656,0.0,1,-0.0014563439849493154,-1.1655152455868039,40.95000076293945,-1.189474614112031,41.27000045776367,-2.3099409725475417,40.56999969482422,-0.0014563439849493154
7399,2010-11-03,41.349998474121094,41.81999969482422,40.5099983215332,41.27999877929688,1049000.0,0.0036407210777666954,1.5940566386922792,0.7777730682828863,70.21039126616229,61.367487289880586,-1.6917025539175157,-2.539089593260279,-5.2856236922600885,-4.282932132150606,27.516146562471654,1.3100013732910156,0.5162055111437951,2.255998420715329,-0.3471932097236774,4.859190051154336,0.9544026054958223,3.557594235934836,-1.9704900209960954,79.55262025737619,15.293397853344047,1.3015958152195042,11,-1.3449974060058594,-1.8849983215332031,-5.51749849319458,-6.484997749328606,0.3900032043457031,2,0.017170566514392416,1.232574231953189,41.20000076293945,-1.1655152455868039,40.95000076293945,-1.189474614112031,41.27000045776367,0.017170566514392416
7400,2010-11-04,41.95000076293945,42.060001373291016,41.43999862670898,41.7400016784668,1077700.0,0.014510334001435865,1.8837316584163137,3.0000000000003046,71.26067126413544,63.14977156262182,-1.8952997958325284,-2.9326742974860025,-5.711997811705295,-4.952944866495628,28.071191089177905,0.7100028991699219,0.892374714189117,2.629500579833987,-0.14319688032025368,5.402198039988228,1.2431518497568703,4.015849309911104,-2.2050232582666,93.64158153421431,23.974086152633802,1.3863487300771193,11,-1.9099998474121094,-2.450000762939453,-5.715001583099365,-6.965001106262207,-1.6300010681152344,3,-0.005244367501835323,1.5940566386922792,41.349998474121094,1.232574231953189,41.20000076293945,-1.1655152455868039,40.95000076293945,-0.005244367501835323
7401,2010-11-05,41.93000030517578,42.20000076293945,41.66999816894531,41.95000076293945,615900.0,-0.0004767689487467086,1.0384697208671092,-0.09524069028156222,69.16949441618021,64.30591733693181,-1.571862645170178,-2.7886576698202816,-5.470211064256937,-4.99627733642464,28.14236198185387,0.5300025939941406,1.110264492674112,2.440000152587892,-0.5386254652590594,5.4186257704348435,0.9506873436644199,3.929312961511364,-1.8146189815240206,84.8314570622159,14.54794708955832,1.489312808923474,11,-1.8199996948242188,-2.3600006103515625,-5.1474995613098145,-6.529999732971191,-0.06999969482421875,4,-0.019317943415111838,1.8837316584163137,41.95000076293945,1.5940566386922792,41.349998474121094,1.232574231953189,41.20000076293945,-0.019317943415111838
7402,2010-11-08,41.95000076293945,42.68000030517578,41.810001373291016,42.2400016784668,789000.0,0.00047699636580267324,-2.0526294655405497,14.49971390425329,81.76943590058269,66.53886322638417,-1.2989148923391767,-2.6947935488511803,-5.270712392930754,-5.07534725615065,27.985691674057566,0.8699989318847656,1.3851845491758041,2.3000005722045884,-0.8501039455804715,5.450105089989648,0.7249483133120549,3.875052831097122,-1.4593879402159047,66.35949885119706,-10.733280314002997,1.5750522588925309,11,-1.6000003814697266,-2.1400012969970703,-5.0450005531311035,-6.550000190734863,0.2999992370605469,0,-0.01549467256394299,1.0384697208671092,41.93000030517578,1.8837316584163137,41.95000076293945,1.5940566386922792,41.349998474121094,-0.01549467256394299
7403,2010-11-09,41.400001525878906,42.20000076293945,41.2599983215332,42.040000915527344,643500.0,-0.013110827820209225,-1.0434706892119383,2.2068874799400175,71.78730105960676,68.08042352499655,-0.5023135468406039,-2.0548242675915276,-4.484703864232301,-4.570172550427941,27.56917566811621,0.94000244140625,1.5265063857274797,1.6260011672973604,-1.5975008066197631,4.849503141214484,0.014250180338798657,3.237752154255922,-0.4715112066649141,41.01393505879375,-35.49888243490669,1.6117509869585633,11,-0.6300010681152344,-1.5900020599365234,-4.490001201629639,-6.000000953674316,1.7699966430664062,1,-0.010144975076390672,-2.0526294655405497,41.95000076293945,1.0384697208671092,41.93000030517578,1.8837316584163137,41.95000076293945,-0.010144975076390672
7404,2010-11-10,41.709999084472656,41.81999969482422,41.0,41.310001373291016,923700.0,0.007487863458168542,1.645164862886008,-0.6249970197649191,76.25367403799845,69.77298461602611,-0.39271308893308543,-2.2228210972619067,-4.561184830232165,-4.906562182004521,26.977394814170818,0.8199996948242188,1.6380497815387045,1.7734987258911161,-1.498405607852824,5.045403059635056,0.13754655901914248,3.4094508927630898,0.970001220703125,42.26184258927071,-35.35269974002518,1.635952166871971,11,-0.20499801635742188,-1.8999996185302734,-4.60499906539917,-6.309998512268066,1.6000022888183594,2,-0.012227243652063735,-1.0434706892119383,41.400001525878906,-2.0526294655405497,41.95000076293945,1.0384697208671092,41.93000030517578,-0.012227243652063735
7405,2010-11-11,41.56999969482422,41.72000122070313,41.22999954223633,41.33000183105469,689600.0,-0.0033564946708558585,-1.2272679983354464,0.5999980926404532,71.45188099391207,70.71322783095293,-0.10722179906375828,-1.8741121517319073,-4.205758131345114,-4.777590748804585,27.404885945208996,0.490001678466804,1.71121185005736,1.4399993896484347,-1.7311865219170102,4.6111853012138795,-0.14559356613428776,3.025592345431157,1.0764006042480503,33.92854710014941,-40.31906732066985,1.585592955782721,11,-0.020000457763671875,-1.760000228881836,-4.37999963760376,-6.169999122619629,1.5800018310546875,3,0.004089535359408369,1.645164862886008,41.709999084472656,-1.0434706892119383,41.400001525878906,-2.0526294655405497,41.95000076293945,0.004089535359408369
7406,2010-11-12,40.7400016784668,41.709999084472656,40.47999954223633,41.45000076293945,906600.0,-0.019966274295180275,1.0000062027813272,-2.958355850844009,61.43499931289818,70.83883005450228,0.7148654123403233,-0.8705878673320484,-3.19390509279566,-3.9723409644773398,27.543811953678965,1.2299995422363281,1.8686444051333808,0.47150135040283203,-2.540434760991367,3.483437461797031,-1.034466705294271,1.9774694060999352,1.8734706146240256,11.818274821099429,-58.10125080900921,1.5059680556971002,11,0.8399982452392578,-0.9300022125244141,-3.39500093460083,-5.340001106262207,2.629997253417976,4,-0.010309326616070535,-1.2272679983354464,41.56999969482422,1.645164862886008,41.709999084472656,-1.0434706892119383,41.400001525878906,-0.010309326616070535
7407,2010-11-15,40.88999938964844,41.20000076293945,40.81999969482422,40.97999954223633,638700.0,0.0036818287923860993,-2.304363690644022,0.1267609417478858,60.67072443845102,70.44539696554745,0.6207387520444172,-0.8823145856566583,-3.1713848758344483,-4.153970506646338,27.426097789991665,0.45999908447265625,1.8658762720745656,0.5049991607666016,-2.4072871097956607,3.417285431328864,-0.9511439745145296,1.9611422960477327,1.6381339934082035,23.837183513422403,-41.19540545890467,1.4561431352811323,11,0.6900005340576172,-1.0799999237060547,-3.549999237060547,-5.489998817443848,2.6599998474121094,0,0.023722211669895188,1.0000062027813272,40.7400016784668,-1.2272679983354464,41.56999969482422,1.645164862886008,41.709999084472656,0.023722211669895188
7408,2010-11-16,40.849998474121094,41.650001525878906,40.5,40.7599983215332,1117100.0,-0.0009782566917198032,-2.770516612781179,-1.0,67.68707769859316,70.1650287913731,0.6770720744194918,-0.5856589225946038,-2.9519052612636543,-4.143281066431598,28.67184710788788,1.1500015258789062,1.7796258233103757,0.2829982757568388,-2.220044718652602,2.7860412701662796,-0.9685232214478816,1.5345197729615592,1.5962095553027353,27.61185744421006,-37.12472740815626,1.251521497204721,11,0.7300014495849609,-1.039999008178711,-3.207498550415039,-5.449997901916504,2.240001678466797,1,0.03427176445957092,-2.304363690644022,40.88999938964844,1.0000062027813272,40.7400016784668,-1.2272679983354464,41.56999969482422,0.03427176445957092
7409,2010-11-17,40.75,41.16999816894531,40.61999893188477,41.040000915527344,934100.0,-0.0024479431543784624,1.0000138717418487,-3.2222269317170347,52.153117470979055,68.04196725880017,0.7632770757799392,-0.32097178453353337,-2.665054002752143,-4.0640525095757525,29.374732630020127,0.5499992370605398,1.7434779212664537,0.06799983978271484,-2.2283183847548784,2.364318064320308,-1.0801592724860853,1.216158952051515,1.6175596899363285,21.774200991204548,-40.6121485400766,1.1481591122687966,11,0.8299999237060547,-0.9400005340576172,-3.1075000762939453,-5.34999942779541,2.1300010681152273,2,0.059386458133627196,-2.770516612781179,40.849998474121094,-2.304363690644022,40.88999938964844,1.0000062027813272,40.7400016784668,0.059386458133627196
7410,2010-11-18,40.77000045776367,41.38999938964844,40.709999084472656,40.9900016784668,1370000.0,0.0004908087794766036,-2.999955121732301,0.7586225040119965,42.857127286916,65.11837091110415,0.6239008575126448,-0.1418996841784761,-2.5231308246206225,-4.0919840308280655,30.177253971062157,0.6800003051757812,1.6433193688289123,-0.04299964904785014,-2.0058453191779293,1.919846021082229,-1.0244224841128897,0.9384231860171894,1.5220568262646594,23.577318980141857,-34.03234102267592,0.9814228350650391,11,0.8099994659423828,-0.9600009918212891,-3.3850011825561523,-5.369999885559082,1.8800010681152344,3,0.06230073306373152,1.0000138717418487,40.75,-2.770516612781179,40.849998474121094,-2.304363690644022,40.88999938964844,0.06230073306373152
7411,2010-11-19,40.22999954223633,41.0,40.22000122070313,40.79999923706055,889900.0,-0.013245055419775276,-1.64408007034608,2.5908933277847135,40.322547565870295,60.5131610961361,1.0028583078623257,0.5267044984800009,-1.8231755181340503,-3.5548319117576597,30.346425563398867,0.7799987792968679,1.4557459296504618,-0.6475006103515639,-2.4274577262324186,1.1324565055292908,-1.5374791682919877,0.24247794758885988,1.9895754321203256,0.6991831747872974,-52.595768278006524,0.8899785579404259,11,0.9800014495849609,-0.4200000762939453,-2.8474998474121094,-4.829998970031738,2.6199989318847656,4,0.07258269989729804,-2.999955121732301,40.77000045776367,1.0000138717418487,40.75,-2.770516612781179,40.849998474121094,0.07258269989729804
7412,2010-11-22,40.11000061035156,40.47000122070313,39.86000061035156,40.22000122070313,971700.0,-0.002982822104155902,-1.0000000000000233,0.1929836302552627,34.818907761703116,56.405561840813476,0.9324636851330794,0.7563656832398493,-1.542930551784977,-3.422600981773485,30.115890985591566,0.6100006103515696,1.1859903795700504,-0.8124996185302749,-2.455165643856759,0.8301664067962093,-1.6338326311935205,0.008833394132970795,1.9895999387858794,13.966473303526142,-34.45317593444432,0.8213330126632433,11,0.7299995422363281,-0.3000011444091797,-2.7275009155273438,-4.710000038146973,3.6300010681152344,0,0.08127644657008237,-1.64408007034608,40.22999954223633,-2.999955121732301,40.77000045776367,1.0000138717418487,40.75,0.08127644657008237
7413,2010-11-23,40.29999923706055,40.349998474121094,39.2400016784668,39.70000076293945,972400.0,0.004736939013158414,2.171433242506812,-5.454501317796845,35.537174449679,51.8815063310002,0.637008822983006,0.664216155670708,-1.5781323153856022,-3.5900373260780754,29.542568397606562,1.1099967956542969,0.942531249177641,-0.6630008697509737,-2.193038435285686,0.8670366957837388,-1.42801965251833,0.10201791301638252,1.6204333169740224,49.30226451316427,4.621587479035703,0.7650187827673572,11,0.18000221252441406,-0.48999977111816406,-2.917499542236328,-4.899998664855957,3.1199989318847656,1,0.08064516281705658,-1.0000000000000233,40.11000061035156,-1.64408007034608,40.22999954223633,-2.999955121732301,40.77000045776367,0.08064516281705658
7414,2010-11-24,41.0099983215332,41.16999816894531,40.18000030517578,40.47999954223633,550400.0,0.01761784362069485,1.3294109199271167,0.8833335452614982,37.43308962726026,48.101640623594456,-0.20420154788033074,0.13769625093631532,-2.151229212651856,-4.270561720000472,30.310406715756542,0.9899978637695312,0.6116037765474829,-0.06500167846679972,-1.194687510129171,1.0646841531955715,-0.6298445942979853,0.4998412373643859,0.6423911449445896,82.32551289990046,42.02715592321407,0.5648429158311863,11,-0.5349979400634766,-0.9599990844726562,-3.6674985885620117,-5.609997749328613,2.420001983642578,2,0.050719383471969914,2.171433242506812,40.29999923706055,-1.0000000000000233,40.11000061035156,-1.64408007034608,40.22999954223633,0.050719383471969914
7415,2010-11-26,40.95000076293945,41.060001373291016,40.41999816894531,40.70000076293945,182700.0,-0.0014629983186867923,1.7234108174793845,0.471699199631485,37.03699965990548,45.390751773261925,-0.26976867956054207,0.2399232043313475,-1.9605859455447927,-4.186088958884326,29.7670465411467,0.6400032043457031,0.41588133075519806,-0.14399929046631144,-1.2504666260298904,0.9624680450972676,-0.6972329582481009,0.40923437731547807,0.46114992473724215,88.60114994554658,51.70789296864299,0.5532336677817905,11,-0.5049991607666016,-0.7750015258789062,-3.270000457763672,-5.550000190734863,3.2099990844726562,4,0.04713065370495584,1.3294109199271167,41.0099983215332,2.171433242506812,40.29999923706055,-1.0000000000000233,40.11000061035156,0.04713065370495584
7416,2010-11-29,41.29999923706055,41.5,40.38000106811523,40.68000030517578,704600.0,0.008546971125769742,1.1960753514568911,2.4799957275390625,42.092410674507704,43.32649468837934,-0.5944953159917432,-0.11353352650980497,-2.1799480007246785,-4.509328529340365,29.329543119716895,1.1199989318847727,0.1544972744557569,0.2044992446899414,-0.903053473045297,1.3120519624251799,-0.34927711417768137,0.7582756035575642,-2.05999755859375,91.15040214703475,55.58914974450532,0.5537763588676193,11,-0.8549976348876953,-0.9499988555908203,-3.47499942779541,-5.899998664855957,2.7099990844726562,0,0.03268770735489346,1.7234108174793845,40.95000076293945,1.3294109199271167,41.0099983215332,2.171433242506812,40.29999923706055,0.03268770735489346
7417,2010-11-30,41.11999893188477,41.43999862670898,40.68000030517578,40.900001525878906,693500.0,-0.004358360980652343,-1.3030257492124746,0.35483513711400344,46.25663622037615,40.945334524133,-0.4229123255527014,0.08417111816080336,-1.9051383411912397,-4.29935256463731,28.51745431317836,0.759998321533196,-0.05744488239797363,0.01599903106690448,-1.0894593935433008,1.1214574556771097,-0.5367301812381982,0.5687282433720071,-1.8347972869873104,83.1857809585703,46.318444152477795,0.5527292123051011,11,-0.7499980926513743,-0.7699985504150462,-3.1474990844726634,-5.719998359680183,3.2800025939941335,1,0.04207197439625587,1.1960753514568911,41.29999923706055,1.7234108174793845,40.95000076293945,1.3294109199271167,41.0099983215332,0.04207197439625587
7418,2010-12-01,41.13999938964844,42.15999984741211,41.040000915527344,41.5099983215332,1088200.0,0.0004863924679763265,-2.9298492179814084,-1.681833157045948,41.73910928201643,39.788222503137156,-0.4441580528962632,0.06265751066996472,-1.8226617634910696,-4.287519696550177,27.872629449342945,1.1199989318847656,-0.14657453749878613,0.03899955749511719,-1.0656872854847634,1.1436864004749978,-0.5133438639948196,0.591342978985054,-1.8105017776489234,48.48481345548074,11.79175142686534,0.55234342148994,12,-0.4399986267089844,-0.7899990081787109,-2.9474992752075195,-5.739998817443848,3.1399993896484446,2,0.06319888982479105,-1.3030257492124746,41.11999893188477,1.1960753514568911,41.29999923706055,1.7234108174793845,40.95000076293945,0.06319888982479105
7419,2010-12-02,42.060001373291016,42.06999969482422,41.09000015258789,41.09000015258789,754800.0,0.02236271262254963,-1.020615070001573,-2.621632488942501,55.791993088440734,41.22542981441768,-1.2949749548070386,-0.8447355672137817,-2.654785660482716,-5.1775199279580875,26.94050416887366,0.9799995422363281,-0.21840610936909854,0.9235013961791978,-0.2578502183407636,2.104853010699159,0.33282558891922065,1.514177203439175,-2.6172836718750006,94.38210434275723,54.97072037600448,0.5906758072599798,12,-1.3600006103515625,-1.710000991821289,-3.717501640319824,-6.660000801086426,1.9699974060058665,3,0.03233468262599537,-2.9298492179814084,41.13999938964844,-1.3030257492124746,41.11999893188477,1.1960753514568911,41.29999923706055,0.03233468262599537
7420,2010-12-03,41.72999954223633,42.02999877929688,41.31999969482422,42.02999877929688,625200.0,-0.007845977657629066,3.733339267321772,-0.3092771747679796,63.27076404485194,43.77523164541564,-0.9101930713420643,-0.560813980682326,-2.2266780926553977,-4.83062707207452,25.82641715255936,0.7400016784667969,-0.33907863146970385,0.6044996261596651,-0.5487199817908746,1.7577192341102048,0.027889822184398838,1.1811094301349314,-2.1785905549804667,75.8426629176883,31.580180122794005,0.5766098039752695,12,-1.029998779296875,-0.9599990844726562,-3.364999771118164,-6.329998970031738,3.0600013732910156,4,0.04073809685089569,-1.020615070001573,42.060001373291016,-2.9298492179814084,41.13999938964844,-1.3030257492124746,41.11999893188477,0.04073809685089569
7421,2010-12-06,41.11999893188477,41.61999893188477,40.90999984741211,41.58000183105469,473100.0,-0.014617795759478858,1.6296403568879951,1.5333468967358224,52.744625508588626,45.766978061736246,-0.17955129122825042,-0.015397500063357938,-1.5513619099716394,-4.2080691305156535,24.370209798035297,0.8199996948242188,-0.35048369861968354,0.0349990844726662,-1.0543853605765605,1.124383529521893,-0.5096931380519436,0.579691306997276,-1.4642463102226628,29.72964613516968,-16.40943470599533,0.544692222524613,12,-0.4199981689453196,-0.15999794006348367,-1.8100004196167063,-5.019999504089363,3.620002746582024,0,0.07392998527463712,3.733339267321772,41.72999954223633,-1.020615070001573,42.060001373291016,-2.9298492179814084,41.13999938964844,0.07392998527463712
7422,2010-12-07,41.29999923706055,41.7400016784668,41.13000106811523,41.150001525878906,715600.0,0.004377439441911157,-5.421105467102612,-0.3260799256968049,55.19631604032483,47.95132712736356,-0.19332921697096594,-0.25991719988847706,-1.6845301541178657,-4.360925519620906,22.614577767349374,0.6200027465820241,-0.3150148276918685,0.2474994659423828,-0.7696146955123595,1.2646136273971251,-0.26105761478498835,0.756056546669754,-1.5440767263684378,31.199951171875,-16.56876836498732,0.5085570807273712,12,-0.12999916076660156,-0.3399982452392578,-1.9850006103515696,-5.199999809265137,4.700000762939453,1,0.06561741245846897,1.6296403568879951,41.11999893188477,3.733339267321772,41.72999954223633,-1.020615070001573,42.060001373291016,0.06561741245846897
7423,2010-12-08,40.97999954223633,41.45000076293945,40.959999084472656,41.27999877929688,637600.0,-0.007748176773259341,-1.8823615209415565,-2.0000254317032087,52.52746792090582,49.62848027110196,0.2606863215085795,0.02846297730319236,-1.3230302167679326,-4.012652673987674,21.398336617539186,0.4900016784667969,-0.2273583867739788,-0.05150012969970419,-1.0556656133478342,0.9526653539484258,-0.5535828715237727,0.45058261212436435,-1.127913938075416,6.034457244143946,-43.16256540793837,0.5020827418240658,12,0.29000091552734375,-0.019998550415039062,-1.3949995040893555,-4.729998588562012,4.990001678466804,2,0.08345539340764829,-5.421105467102612,41.29999923706055,1.6296403568879951,41.11999893188477,3.733339267321772,41.72999954223633,0.08345539340764829
7424,2010-12-09,41.20000076293945,41.310001373291016,40.709999084472656,41.099998474121094,497700.0,0.00536850227331942,2.7499731782040127,-0.3333418104599186,54.52631900185036,51.57173797576251,0.07875301365079679,-0.2442267013080226,-1.508757689431384,-4.195788889394514,20.318350552768205,0.6000022888183594,-0.092105669397327,0.19400100708007528,-0.7623826159688889,1.1503846301290395,-0.2841908044444068,0.6721928186045574,-1.2555985890484962,37.12134786001194,-14.68369052539689,0.4781918115244824,12,0.06999969482421875,-0.23999977111816406,-1.5525007247924805,-4.949999809265137,5.05999755859375,3,0.07475723202238327,-1.8823615209415565,40.97999954223633,-5.421105467102612,41.29999923706055,1.6296403568879951,41.11999893188477,0.07475723202238327
7425,2010-12-10,41.7400016784668,42.900001525878906,41.290000915527344,41.459999084472656,1548000.0,0.013106818095330874,-4.193559303262802,2.7999618539004385,65.89475932874188,54.21644338178853,-0.3770526081053447,-0.8124955428623508,-1.9981543220294142,-4.675451523927414,19.679391137926338,1.7000007629394531,0.05223388234943371,0.7255018234252901,-0.25471282772748793,1.7057164745780682,0.2353944978489011,1.2156091490016792,-1.7069755976349938,47.032029486357686,-10.773344034421768,0.49010732557639075,12,0.049999237060546875,-0.6700000762939453,-2.0050010681152344,-5.4900007247924805,1.9299964904785156,4,0.054863368680971414,2.7499731782040127,41.20000076293945,-1.8823615209415565,40.97999954223633,-5.421105467102612,41.29999923706055,0.054863368680971414
7426,2010-12-13,40.31999969482422,41.900001525878906,40.290000915527344,41.88000106811523,904400.0,-0.03402017073648422,1.0124978840381373,-5.571381861282519,51.73552874830073,54.82520921822459,0.9938291278484215,0.6054703934056249,-0.5375247413449884,-3.201957590151693,19.497929840543904,1.6100006103515625,0.10992738652034717,-0.6735000610351562,-1.6955784143376178,0.3485782922673053,-1.184539237686387,-0.16246088438392547,-0.11495508728958725,1.1493782483381956,-59.631848894223225,0.5110391766512291,12,1.2750015258789062,0.7500019073486328,-0.5499992370605469,-4.034998893737793,3.1599998474121094,0,0.11086312635257611,-4.193559303262802,41.7400016784668,2.7499731782040127,41.20000076293945,-1.8823615209415565,40.97999954223633,0.11086312635257611
7427,2010-12-14,41.86000061035156,41.86999893188477,40.40999984741211,40.4900016784668,1140700.0,0.03819446744006383,1.1007247947878334,-0.8782036704202316,60.54054221243006,56.914257321603884,-0.48071606516231924,-0.9045090945940188,-1.9994675313139183,-4.680884505298891,19.30666214916861,1.549999237060554,0.2166181921440682,0.8180007934570312,-0.2731237879771129,1.9091253748911754,0.2724385027399592,1.3635630841741033,-1.5699996948242188,60.15323094551853,-1.994084793679292,0.5455622907170712,12,-0.2649993896484375,-0.7899990081787109,-2.020000457763672,-5.505000114440918,0.470001220703125,1,0.06880078896613862,1.0124978840381373,40.31999969482422,-4.193559303262802,41.7400016784668,2.7499731782040127,41.20000076293945,0.06880078896613862
7428,2010-12-15,42.25,42.72999954223633,41.58000183105469,41.86999893188477,1870800.0,0.009316755469707116,-1.395840370027458,0.27737325867286894,58.757067017388685,57.243709980375876,-0.7785794747821839,-1.2482442524562032,-2.2959185523348538,-5.027519668298041,18.99516360172949,1.1499977111816406,0.29282503394487236,1.1380001068115249,-0.07417720878564893,2.3501774224086986,0.531911449012938,1.7440887646101118,-1.9599990844726562,75.09573280171179,14.860500275931571,0.6060886577985876,12,-0.654998779296875,-1.1799983978271484,-2.1700000762939453,-5.654999732971191,0.049999237060546875,2,0.08875739644970415,1.1007247947878334,41.86000061035156,1.0124978840381373,40.31999969482422,-4.193559303262802,41.7400016784668,0.08875739644970415
7429,2010-12-16,43.16999816894531,43.22000122070313,42.06999969482422,42.33000183105469,946800.0,0.021775104590421535,1.4468054022465855,2.210510465291413,63.97982151650917,57.32249414389336,-1.7037319254860392,-2.084520870812142,-3.1033015200246155,-5.884312515998829,18.79153863706144,1.1500015258789134,0.3896400875572468,1.9369983673095703,0.4297513694534487,3.444245365165692,1.183374868381513,2.6906218662376276,-2.759998321533203,98.29341138055548,39.925911907417415,0.7536234989280594,12,-1.4149971008300781,-1.9399967193603516,-2.879998207092285,-6.574997901916504,-0.28999710083008523,3,0.0648599298244128,-1.395840370027458,42.25,1.1007247947878334,41.86000061035156,1.0124978840381373,40.31999969482422,0.0648599298244128
7430,2010-12-17,43.310001373291016,43.349998474121094,42.88000106811523,43.25,1682400.0,0.00324306718285694,5.714460884492867,0.07143051771117166,63.00128900065935,58.46212342079011,-1.7836077299784776,-2.1338820311666495,-3.120293183337978,-5.945763212058218,18.432627333213887,0.4699974060058665,0.5174433102395142,1.9500015258789034,0.19873094422540305,3.7012721075324038,1.0743662350521532,2.8256368167056536,-2.675201416015625,98.69290415877133,42.635119803937215,0.8756352908267505,12,-1.4900016784667969,-2.0150012969970703,-2.652501106262207,-6.510001182556152,0.18999862670898438,4,0.06811352700767714,1.4468054022465855,43.16999816894531,-1.395840370027458,42.25,1.1007247947878334,41.86000061035156,0.06811352700767714
7431,2010-12-20,43.150001525878906,43.310001373291016,42.93000030517578,43.25,553000.0,-0.003694293288819428,2.454535996670828,-1.6666030898340645,63.164719986265126,59.34750163700569,-1.458775439481343,-1.8381493648247655,-2.8727113357746674,-5.702872924027311,18.706019186034467,0.3800010681152344,0.5132188172920777,1.6440015792846694,-0.19527120768859163,3.4832743662579304,0.7243651857980353,2.5636379727713035,-2.2436817169189425,93.19737953530738,38.895153835372625,0.9196363934866315,12,-1.3300018310546875,-1.855001449584961,-2.4700021743774414,-6.350001335144043,-0.18000030517577414,0,0.01205090671328346,5.714460884492867,43.310001373291016,1.4468054022465855,43.16999816894531,-1.395840370027458,42.25,0.01205090671328346
7432,2010-12-21,43.36999893188477,43.650001525878906,43.060001373291016,43.25,344400.0,0.005098433330852359,-1.360018615864684,-1.2000076295110194,64.09606469257481,60.63290127830225,-1.5134162222263257,-1.898742930523646,-3.007534535349805,-5.864843615429436,19.533684016014476,0.5900001525878906,0.5101102868867144,1.7009990692138715,-0.19432423029171275,3.5963223687194557,0.7533374194610829,2.64866071896666,-2.2193112564086945,86.4733026437518,30.136657179062055,0.9476616497527918,12,-1.3999977111816477,-1.9249973297119212,-2.674999237060554,-6.239998817443855,-1.279998779296882,1,0.0025363295610016934,2.454535996670828,43.150001525878906,5.714460884492867,43.310001373291016,1.4468054022465855,43.16999816894531,0.0025363295610016934
7433,2010-12-22,43.54999923706055,43.7599983215332,43.2400016784668,43.349998474121094,601100.0,0.00415034147126625,-1.47620777663739,1.6666878596177923,60.39049273931223,61.28447613802023,-1.442185526593228,-1.9212824642672786,-3.1039932947534155,-5.968415859454325,21.155122831239506,0.5199966430664062,0.6123284185202778,1.7184993743896513,-0.23889203575237872,3.6758907845316813,0.7398036693186327,2.69719507946067,-2.099393899536132,87.57400857291834,34.56067534646053,0.9786957050710167,12,-1.5249996185302734,-2.049999237060547,-2.854999542236328,-6.369998931884766,-1.4500007629394531,2,-0.02801371819468723,-1.360018615864684,43.36999893188477,2.454535996670828,43.150001525878906,5.714460884492867,43.310001373291016,-0.02801371819468723
7434,2010-12-23,43.09000015258789,44.040000915527344,42.88999938964844,43.43999862670898,589800.0,-0.010562550919201885,-2.0666707356770835,-1.7499856949397878,59.31506877948553,60.55339941032508,-0.7665019910891573,-1.3675816685045987,-2.5492460341687533,-5.454325665077846,21.92460473824368,1.1500015258789062,0.6880308126402852,1.1545001983642607,-0.8397915606918005,3.148791957420322,0.15735431883622653,2.151646077892295,-1.316079797302244,18.10337173243234,-30.699400574751206,0.9971458795280321,12,-0.9249992370605469,-1.4499988555908203,-2.395000457763672,-5.305000305175781,-0.4900016784667969,3,-0.018333741302618667,-1.47620777663739,43.54999923706055,-1.360018615864684,43.36999893188477,2.454535996670828,43.150001525878906,-0.018333741302618667
7435,2010-12-27,42.88000106811523,43.0099983215332,42.459999084472656,42.959999084472656,206300.0,-0.004873499274287041,5.11122178658472,0.22856675749321295,62.75363584797375,61.77763353251097,-0.42218545702824883,-1.059920875906748,-2.2204847132268313,-5.215337179555966,22.529369891949834,0.6300010681152344,0.808758954810358,0.8480010986328068,-1.132234232164599,2.8282364294302127,-0.14211656676589257,1.8381187640315062,-0.7435078231909102,26.582373221821527,-23.61545657247283,0.9901176653987024,12,-0.6550006866455007,-1.239999771118157,-2.1850013732910085,-5.095001220703118,-0.2800025939941335,0,0.0,-2.0666707356770835,43.09000015258789,-1.47620777663739,43.54999923706055,-1.360018615864684,43.36999893188477,0.0
7436,2010-12-28,42.650001525878906,42.959999084472656,42.43000030517578,42.77999877929688,423800.0,-0.0053637951610814305,1.1632697547683923,1.6250059606122185,59.71224561598023,61.68560057734987,0.19342294490852652,-0.7627009199307224,-1.8806511827060604,-4.961702503727395,22.765145179578173,0.529998779296875,0.9087086133417372,0.5505014419555678,-1.416666031599334,2.5176689155104697,-0.43308229482187954,1.5340851787330152,1.3899993896484375,13.664666913081799,-37.32784974240991,0.9835837367774491,12,0.15999984741210938,-1.010000228881836,-1.9550018310546875,-4.865001678466797,0.15999984741210938,1,0.019929623533667007,5.11122178658472,42.88000106811523,-2.0666707356770835,43.09000015258789,-1.47620777663739,43.54999923706055,0.019929623533667007
7437,2010-12-29,42.849998474121094,42.900001525878906,42.36999893188477,42.650001525878906,277700.0,0.004689260048931887,2.5333146838919216,-1.538470567521484,63.689600841802836,62.233659891173666,0.1660917247001521,-0.8711074043401581,-1.9852460001108767,-5.13410665597646,22.984059052223333,0.5300025939941335,0.9156149311831641,0.6639984130859347,-1.2737421476728628,2.601738973844732,-0.30487186729346405,1.6328686934653334,1.1578024291992222,28.742453418489767,-26.78290858194405,0.9688702803793973,12,0.2050018310546875,-1.2099971771240234,-2.339998245239258,-5.064998626708984,-0.22999954223632102,2,0.002800530941780899,1.1632697547683923,42.650001525878906,5.11122178658472,42.88000106811523,-2.0666707356770835,43.09000015258789,0.002800530941780899
7438,2010-12-30,43.7400016784668,43.97000122070313,42.709999084472656,42.75,492800.0,0.020770203874877824,-1.3551364551952931,4.950083924620432,66.93333943684895,62.5618285489892,-0.5479506260929696,-1.6404441131797682,-2.7240169060843584,-5.993616352958327,22.938412552640532,1.2600021362304759,1.1480888614980955,1.4240015029907198,-0.5664116152597884,3.414414621241228,0.42879494386546924,2.4192080621159704,-1.3700027465820241,82.03599516653296,23.183688860157204,0.9952065591252531,12,-0.5350017547607422,-2.1000003814697266,-3.41500186920166,-5.9550018310546875,-0.6300010681152344,3,-0.03772294153091449,2.5333146838919216,42.849998474121094,1.1632697547683923,42.650001525878906,5.11122178658472,42.88000106811523,-0.03772294153091449
7439,2010-12-31,43.41999816894531,43.95000076293945,43.29999923706055,43.63000106811523,381900.0,-0.007316037888471794,-1.8888907726868138,-0.2121237809365572,61.538433323255134,62.39928902927762,-0.2109376047285778,-1.278898767140575,-2.293356560820399,-5.640199782609237,22.890299259500317,0.6500015258789062,1.1934556720898684,1.0359981536865206,-1.0097462060102131,3.0817425133832543,0.013125973838157279,2.058870333534884,-1.0499992370605398,65.62485843917072,5.059364040162755,1.0228721798483658,12,-0.2149982452392578,-1.30999755859375,-3.2749977111816406,-5.634998321533203,0.720001220703125,4,-0.030400731241124412,-1.3551364551952931,43.7400016784668,2.5333146838919216,42.849998474121094,1.1632697547683923,42.650001525878906,-0.030400731241124412
7440,2011-01-03,43.43000030517578,44.27999877929688,43.18000030517578,43.56999969482422,1294600.0,0.00023035782248426173,-2.4374985098824817,0.6666545566838249,76.4906231275824,63.87994493386843,-0.2258816912300503,-1.2174292045356125,-2.1806327796369516,-5.591802056434183,22.93193756152579,1.0999984741211009,1.2393354625199606,0.9610002517700167,-1.1114243281764828,3.0334248317165162,-0.07521203820323308,1.9972125417432665,-1.0280013275146445,55.49745853263926,-12.063952199020719,1.03621228997325,1,-0.10500144958495383,-1.1450004577636719,-3.1675004959106445,-5.645000457763672,-0.06000137329100852,0,-0.019111255473690858,-1.8888907726868138,43.41999816894531,-1.3551364551952931,43.7400016784668,2.5333146838919216,42.849998474121094,-0.019111255473690858
7441,2011-01-04,44.15999984741211,45.0,43.86000061035156,43.97000122070313,1719500.0,0.016808646951571138,-4.560974702034816,-1.357138964577606,72.72725902013572,64.83896652581964,-0.8912733152954289,-1.8003046440078236,-2.8023612676445993,-6.255689845958969,23.744974469899827,1.5699996948242188,1.1776791018288293,1.5389997482299833,-0.5625574832726699,3.6405569797326365,0.4882211324786567,2.58977836398131,-1.682880877685541,68.06084367144874,-0.41957302833148447,1.0507786157513261,1,-0.47500038146972656,-1.5149993896484375,-3.84999942779541,-5.69999885559082,-2.0999984741210938,1,-0.03532611817666109,-2.4374985098824817,43.43000030517578,-1.8888907726868138,43.41999816894531,-1.3551364551952931,43.7400016784668,-0.03532611817666109
7442,2011-01-05,44.0099983215332,44.83000183105469,44.0,44.150001525878906,1064700.0,-0.003396773695589106,-9.37503278258589,-0.736864296183295,68.25723070591634,65.71304852210899,-0.7162634962769658,-1.514517067912962,-2.552303657233466,-6.044727477384264,24.48740709804397,0.8300018310546875,1.1144727663565988,1.2534982681274442,-0.8388761735139383,3.345872709768827,0.20731104730675298,2.2996854889481355,-1.3815064899902296,56.76850294014759,-10.425880742569966,1.046187220820691,1,-0.3249988555908203,-1.3649978637695312,-3.612497329711914,-5.259998321533203,-1.2199974060058594,2,-0.02726646203153915,-4.560974702034816,44.15999984741211,-2.4374985098824817,43.43000030517578,-1.8888907726868138,43.41999816894531,-0.02726646203153915
7443,2011-01-06,44.400001525878906,44.58000183105469,44.060001373291016,44.18999862670898,1189100.0,0.00886169550601612,-1.2127801180127753,-1.4999863763930645,64.33567490663347,66.27089364734763,-1.0873617400843045,-1.7235315665325572,-2.84468266755637,-6.365933264880169,25.516307322635047,0.5700035095214844,1.0719237629142029,1.472501373291017,-0.5668983662914329,3.511901112873467,0.4528015034997921,2.492201243082242,-1.6292192042285123,67.03304534460136,3.616642275000487,1.0196998697912243,1,-0.7150020599365234,-1.7550010681152344,-4.040000915527344,-5.305002212524414,-0.5,3,-0.04009014713561765,-9.37503278258589,44.0099983215332,-4.560974702034816,44.15999984741211,-2.4374985098824817,43.43000030517578,-0.04009014713561765
7444,2011-01-07,44.27999877929688,44.599998474121094,43.86999893188477,44.5,782200.0,-0.0027027644697732445,2.4762034514077773,-1.047610397631218,61.35826193073355,66.11585210098762,-0.8725655733506201,-1.4344995798554052,-2.603226027406741,-6.175695420780293,26.8456536408222,0.729999542236321,0.998288974542362,1.1984987258911204,-0.7549946453513172,3.151992097133558,0.22175204026990514,2.1752454115123356,-1.3754633969455128,60.43948673449322,1.4239666098872092,0.9767466856212178,1,-0.5949993133544993,-1.6349983215332102,-3.7549982070922923,-4.91999816894532,-0.43000030517578836,4,-0.026422723604327514,-1.2127801180127753,44.400001525878906,-9.37503278258589,44.0099983215332,-4.560974702034816,44.15999984741211,-0.026422723604327514
7445,2011-01-10,44.02999877929688,44.27999877929688,43.61999893188477,43.849998474121094,822700.0,-0.0056458899478761815,-1.0625014901175862,-0.8181786655570015,60.09169254998041,66.15801287143209,-0.4942601350989335,-1.058407377944384,-2.290201272880701,-5.855722025513977,26.66911144501871,0.6599998474121094,0.9498376388907559,0.8339988708496193,-1.0558340527893506,2.7238317944885893,-0.11091759096986209,1.7789153326691007,-0.9997355198865918,29.710110874919643,-23.949668392728647,0.9449164618194843,1,-0.3449993133544993,-1.3849983215332102,-3.5049982070922923,-4.424999237060554,0.15000152587889914,0,0.0024983105473825873,2.4762034514077773,44.27999877929688,-1.2127801180127753,44.400001525878906,-9.37503278258589,44.0099983215332,0.0024983105473825873
7446,2011-01-11,44.790000915527344,45.11999893188477,44.11999893188477,44.38999938964844,594600.0,0.01726100743359127,-1.1276540484384452,2.222226931716947,64.48977780615004,66.24692142302622,-1.0267542736689919,-1.5456016253045846,-2.9996144988166122,-6.528805290548156,27.970829516691744,1.0900001525878906,0.9646685939465129,1.3705009460449205,-0.09739347957870592,2.838395371668547,0.6365537332331073,2.1044481588567336,-1.6415534516816734,78.00013224283808,27.31410740106142,0.7339472128118126,1,-0.8750019073486328,-2.085000991821289,-4.055000305175781,-5.17500114440918,-1.1500015258789062,1,-0.0317035488862939,-1.0625014901175862,44.02999877929688,2.4762034514077773,44.27999877929688,-1.2127801180127753,44.400001525878906,-0.0317035488862939
7447,2011-01-12,44.7400016784668,45.08000183105469,44.209999084472656,45.08000183105469,355700.0,-0.0011163035507599783,4.117660918444053,-0.8499971389879647,62.47378901657834,65.75141582077393,-0.7604316235602653,-1.3373434094936343,-2.888248188310051,-6.386824725717091,29.3428940504622,0.8700027465820312,0.976565941320743,1.1765016555786119,-0.2100395099328196,2.5630428210900433,0.4832310728228961,1.8697722383343276,-1.4338300971779958,74.66684977213495,27.463532616473202,0.693270582755717,1,-0.5900020599365234,-2.035001754760742,-3.910000801086426,-4.94000244140625,-1.8200035095214844,2,-0.059901658574716965,-1.1276540484384452,44.790000915527344,-1.0625014901175862,44.02999877929688,2.4762034514077773,44.27999877929688,-0.059901658574716965
7448,2011-01-13,46.0,46.58000183105469,44.65999984741211,44.709999084472656,1957100.0,0.028162679353220366,-1.7625939952796532,-3.794118637031718,76.12202897657431,67.3718153378094,-1.861938576619373,-2.4263991837778818,-4.07903236997403,-7.536202407068075,30.42489006979115,1.9200019836425781,1.074068573406592,2.248999977111815,0.6177277744743677,3.8802721797492623,1.4333638757930913,3.0646360784305386,-2.5487222306635218,80.40536273740341,28.301612079708264,0.8156361013187228,1,-1.1199989318847656,-2.5649986267089844,-4.934999465942383,-6.190000534057617,-3.740001678466797,3,-0.06978258879288379,4.117660918444053,44.7400016784668,-1.1276540484384452,44.790000915527344,-1.0625014901175862,44.02999877929688,-0.06978258879288379
7449,2011-01-14,45.97000122070313,46.0,45.43000030517578,45.84000015258789,579200.0,-0.000652147376018819,5.000040154998294,0.10077595027294839,78.66413675131437,67.61331685155739,-1.6004911456670001,-2.2934627024459573,-3.9835766079948414,-7.36828862759365,31.208049345386467,0.5699996948242188,1.1400432791169663,2.0790010452270593,0.19642805494065385,3.9615740355134648,1.1377145500838566,3.020287540370262,-2.2058510451948337,79.39189145650431,23.06597027088212,0.9412864951432034,1,-0.8700008392334055,-2.5349998474121165,-4.855000495910652,-6.160001754760749,-2.4000015258789134,4,-0.045029359144153736,-1.7625939952796532,46.0,4.117660918444053,44.7400016784668,-1.1276540484384452,44.790000915527344,-0.045029359144153736
7450,2011-01-18,46.2599983215332,46.31000137329102,45.61999893188477,45.93999862670898,1144800.0,0.006308398806382121,2.2856805507619096,2.46151588955067,83.11918565788045,68.76797536686237,-1.6168676741502068,-2.4781792854003086,-4.222740179754929,-7.521116350515037,32.00082265858604,0.69000244140625,1.1163783338739677,2.2214982986450167,0.08539986009965617,4.357596737190377,1.1534490793723364,3.289547517917697,-2.2142629804702665,86.9917425857724,24.225604336576794,1.0680492192726816,1,-1.1599979400634766,-2.8249969482421875,-5.144997596740723,-6.44999885559082,-2.529998779296875,1,-0.0520968425174001,5.000040154998294,45.97000122070313,-1.7625939952796532,46.0,4.117660918444053,44.7400016784668,-0.0520968425174001
7451,2011-01-19,43.66999816894531,45.75,42.849998474121094,45.7400016784668,3535700.0,-0.055987899839207156,1.7751208747885034,-6.4687671363515715,55.22958215502831,67.32045886120814,1.001650423393201,0.1610313093493474,-1.6103096757266258,-4.785420646959906,31.604548968635953,3.4099998474121094,1.1137752137277133,-0.3945016860961914,-2.497466899549373,1.7084635273569901,-1.4459842928227786,0.6569809206303958,2.910003662109375,21.983886242352714,-43.223562364326696,1.05148260672659,1,1.0450019836425781,-0.23499679565429688,-2.239996910095215,-3.749998092651367,1.5500030517578196,2,0.011678547231841696,2.2856805507619096,46.2599983215332,5.000040154998294,45.97000122070313,-1.7625939952796532,46.0,0.011678547231841696
7452,2011-01-20,43.47999954223633,44.290000915527344,42.88000106811523,43.349998474121094,1474400.0,-0.004350781650458102,-1.6355238811663533,-0.06280234188843781,48.17925853898306,65.52530148702476,1.2388397438188719,0.3791317268984784,-1.4002708061424158,-4.45286493377499,30.933674395315247,1.4099998474121165,1.02064086799502,-0.5900003433227567,-2.6858811077804177,1.5058804211349042,-1.6379407255515872,0.4579400389060737,3.025402221679684,16.890093863967813,-44.2806510145387,1.0479403822288316,1,1.2350006103515625,0.015001296997070312,-2.14749813079834,-3.559999465942383,2.229999542236328,3,0.003679849335248564,1.7751208747885034,43.66999816894531,2.2856805507619096,46.2599983215332,5.000040154998294,45.97000122070313,0.003679849335248564
7453,2011-01-21,42.33000183105469,44.0,42.02999877929688,43.68999862670898,2027300.0,-0.026448889680059318,-1.0102023538204405,-10.461427858798618,43.16188098529257,63.50348138197575,2.3069269633961795,1.5104874500362442,-0.22545190755938904,-3.1564487791094464,29.874705048241974,1.970001220703118,0.8920960385085195,-1.6789981842041044,-3.905544942663056,0.5475485742548472,-2.79227156343358,-0.5657248049746286,4.102291867065425,7.009412848926328,-51.38384197168463,1.113273379229474,1,1.9749984741210938,1.75,-0.9975004196166992,-2.410001754760742,5.149997711181641,4,0.013938018246381967,-1.6355238811663533,43.47999954223633,1.7751208747885034,43.66999816894531,2.2856805507619096,46.2599983215332,0.013938018246381967
7454,2011-01-24,42.29999923706055,42.61000061035156,41.77000045776367,42.47999954223633,1650200.0,-0.0007087784714464584,2.8181613261201277,0.13235347741329326,42.92865562744115,61.596477279471394,2.2646860768241694,1.558158141208935,-0.18045867664741877,-2.984144569296994,29.34489104129927,0.8400001525878906,0.8009725361419839,-1.6695007324218736,-3.990711512713986,0.6517100478702389,-2.8301061225679263,-0.5088953422758209,3.9562026643066375,11.673979568687205,-45.14051751451423,1.1606053901460556,1,1.8750019073486328,1.8750019073486328,-0.9674978256225586,-2.3799991607666016,5.729999542236335,0,-0.0009456481382699167,-1.0102023538204405,42.33000183105469,-1.6355238811663533,43.47999954223633,1.7751208747885034,43.66999816894531,-0.0009456481382699167
7455,2011-01-25,42.88000106811523,43.38999938964844,42.0,42.33000183105469,1131300.0,0.013711627459002784,-1.2975141474487302,-3.055546136565891,41.836746609835416,59.07947381321421,1.6811980047938277,1.031017092604003,-0.733907835096268,-3.4275657742466876,29.450753523846657,1.3899993896484375,0.7214557696751172,-1.0894989013671932,-3.4107096816593057,1.2317118789249193,-2.250104291513246,0.0711064887788595,3.1070287466357485,27.88946577938186,-26.3663465003162,1.1606053901460556,1,1.2950000762939524,1.2950000762939524,-1.3874998092651296,-2.8000011444091726,5.1800003051757955,1,0.016091385483244736,2.8181613261201277,42.29999923706055,-1.0102023538204405,42.33000183105469,-1.6355238811663533,43.47999954223633,0.016091385483244736
7456,2011-01-26,43.5,43.59000015258789,42.41999816894531,43.02999877929688,1219300.0,0.014458929954313637,2.599997652499501,0.8545488594039335,46.931418548423,57.35254376119695,0.9599141926385997,0.5037926871294616,-1.2928447834653554,-3.9200432700125205,29.6604986240528,1.1700019836425781,0.6772111338352715,-0.5119998931884737,-2.7615061206202043,1.7375063342432568,-1.6367530069043355,0.612753220527388,2.234008053331735,68.65076301500295,14.105019059500492,1.124753113715864,1,0.6750011444091797,0.6750011444091797,-1.942500114440918,-3.355001449584961,4.159999847412109,2,0.0052873457985362915,-1.2975141474487302,42.88000106811523,2.8181613261201277,42.29999923706055,-1.0102023538204405,42.33000183105469,0.0052873457985362915
7457,2011-01-27,42.97000122070313,43.68999862670898,42.88999938964844,43.45000076293945,665600.0,-0.012183879983836077,-1.4999850989133905,-1.021272969287709,41.53845667676096,53.50992461677325,1.3549187521980244,1.0996208657587587,-0.7115193013285435,-3.271655283540781,29.995632314983524,0.7999992370605398,0.6418899144757546,-1.0479988098144446,-3.285060589167202,1.1890629695383126,-2.166529699490823,0.070532079861934,2.5261663768945155,53.811704451564765,0.8105925748878633,1.1185308896763777,1,1.0699996948242116,1.2049999237060476,-1.41250133514405,-2.825002670288093,4.0,3,0.052362111614647544,2.599997652499501,43.5,-1.2975141474487302,42.88000106811523,2.8181613261201277,42.29999923706055,0.052362111614647544
7458,2011-01-28,42.09000015258789,43.11999893188477,41.95000076293945,42.97999954223633,483800.0,-0.02047942851095974,-1.0000000000000122,1.854167163372541,38.110750534824085,49.003992814941,1.8125703798583643,1.949628342766907,0.2119305721139213,-2.2752641592160074,29.23047203860064,1.1699981689453196,0.48649658365346227,-1.8454998016357393,-4.241764037387448,0.550764434115969,-3.043631919511597,-0.6473676837598816,3.1825974166197213,16.66666666666673,-33.931470154607,1.1981321178758542,1,1.9500007629394531,2.085000991821289,-0.38249874114990234,-1.7950000762939453,5.529998779296882,4,0.08600615155051727,-1.4999850989133905,42.97000122070313,2.599997652499501,43.5,-1.2975141474487302,42.88000106811523,0.08600615155051727
7459,2011-01-31,42.099998474121094,42.36999893188477,41.56999969482422,42.16999816894531,1157400.0,0.00023754624606686647,2.404243230958956,0.07865139643732748,39.24190811548711,44.128739754675074,1.3364206267543182,1.9348703081998195,0.24961680044044954,-2.1652376341868234,28.536543713004914,0.799999237060554,0.3343669475853943,-1.7695014953613253,-4.294788117923915,0.7557851272012641,-3.03214480664262,-0.5068581840800306,2.9624432683998805,24.999955015339854,-27.07379578070177,1.2626433112812934,1,1.5600013732910156,1.9750022888183594,-0.33749866485595703,-1.75,6.380001068115234,0,0.12779100387431908,-1.0000000000000122,42.09000015258789,-1.4999850989133905,42.97000122070313,2.599997652499501,43.5,0.12779100387431908
7460,2011-02-01,42.599998474121094,43.0,42.18000030517578,42.36000061035156,866400.0,0.01187648499102334,-1.7333392673219485,-3.428555858310627,37.42821704991781,42.15081029855169,0.2935185081409202,1.4435099089765515,-0.1965502270740842,-2.5554571933727814,27.38643027625206,0.9000015258789062,-0.030298936017253197,-1.228001403808591,-3.810335046028378,1.354332238411196,-2.519168224918488,0.06316541730130609,2.183047904584143,48.58487255845773,-0.200716683213237,1.2911668211098941,2,0.3300018310546875,1.4750022888183594,-0.6974973678588867,-2.1099987030029297,4.710002899169929,1,0.12746480046177555,2.404243230958956,42.099998474121094,-1.0000000000000122,42.09000015258789,-1.4999850989133905,42.97000122070313,0.12746480046177555
7461,2011-02-02,42.599998474121094,43.02999877929688,42.38000106811523,42.38000106811523,518900.0,0.0,-4.909139775623545,0.9166640175477933,37.644312197571516,40.98026070506151,0.14055866400359918,1.392015517466568,-0.12419882840455898,-2.444083244870704,25.657843177834362,0.6499977111816548,-0.43786573215677294,-1.1500013351440401,-3.783838107952917,1.4838354376648368,-2.4669197215484786,0.16691705126039835,1.9260041698736643,48.58487255845773,2.9461425873217166,1.3169183864044396,2,0.18500137329101562,1.4750022888183594,-0.6674976348876953,-2.1099987030029297,4.470001220703125,2,0.12816908673099614,-1.7333392673219485,42.599998474121094,2.404243230958956,42.099998474121094,-1.0000000000000122,42.09000015258789,0.12816908673099614
7462,2011-02-03,42.810001373291016,43.290000915527344,41.83000183105469,42.5,547700.0,0.0049296456969945,1.2992103279136618,1.409113766017537,29.04073607146165,39.41124460352474,-0.1949826240378485,1.1462723433048154,-0.25404983166285433,-2.5411586938565662,23.94432516995501,1.4599990844726562,-0.9333612027551297,-0.8799985885620103,-3.543403804763095,1.7834066276390743,-2.2117011966625526,0.451704019538532,1.4795210347701016,72.09306967583967,29.577617126246466,1.3317026081005408,2,-0.18000221252441406,1.2649993896484375,-0.5850000381469727,-2.3200016021728516,3.8699989318847656,3,0.11329124780516797,-4.909139775623545,42.599998474121094,-1.7333392673219485,42.599998474121094,2.404243230958956,42.099998474121094,0.11329124780516797
7463,2011-02-04,42.61999893188477,43.36000061035156,42.5,42.88999938964844,571900.0,-0.004438272256743869,-2.3725625126222014,-0.8709653602411633,28.442714984198673,37.801695643164464,0.04523931089365618,1.2607218800190125,0.009424058411802605,-2.243616028417769,22.11444438545427,0.8600006103515625,-1.0945100439349318,-0.9810009002685476,-3.6634029822012906,1.7014011816641954,-2.3222019412349155,0.36020014069782036,1.4519616591173943,58.659145252516176,19.94874421980918,1.3412010409663708,2,0.010000228881828832,1.4550018310546804,-0.27249813079834695,-2.1299991607666087,4.350002288818359,4,0.10206481459022387,1.2992103279136618,42.810001373291016,-4.909139775623545,42.599998474121094,-1.7333392673219485,42.599998474121094,0.10206481459022387
7464,2011-02-07,43.11000061035156,43.5099983215332,42.47000122070313,42.83000183105469,644000.0,0.01149698945910127,-1.0799942016601716,-1.0370307577106477,30.238420821628765,36.512992777808165,-0.3551258173906149,0.7152435209289365,-0.42278638142485647,-2.636666480302736,20.458261753144537,1.039997100830071,-1.173125103045102,-0.43249931335449077,-3.1035598278837497,2.238561201174768,-1.7680295706191202,0.9030309439101387,0.7618031089563715,76.19056269172867,41.78687502042984,1.335530257264629,2,-0.48000144958496094,0.9650001525878906,-0.6875,-2.6200008392333984,4.549999237060547,0,0.10461605793738427,-2.3725625126222014,42.61999893188477,1.2992103279136618,42.810001373291016,-4.909139775623545,42.599998474121094,0.10461605793738427
7465,2011-02-08,44.13999938964844,44.5,43.22999954223633,43.22999954223633,956500.0,0.0238923397057329,-1.7912102653101434,3.2500136239782016,53.66615407321358,37.26129672500712,-1.3271633141211225,-0.32263332673380773,-1.3798995195768526,-3.566891865140363,19.323004447269575,1.3899993896484375,-1.0885915990495292,0.5919994354248033,-2.083736597665805,3.2677354685154114,-0.7458685811204973,1.9298674519701038,-2.5699996948242188,86.51682182636972,48.4542702578452,1.337868016545303,2,-1.1049995422363281,-0.06499862670898438,-1.482499122619629,-3.6499996185302734,2.8199996948242188,1,0.09832352090167218,-1.0799942016601716,43.11000061035156,-2.3725625126222014,42.61999893188477,1.2992103279136618,42.810001373291016,0.09832352090167218
7466,2011-02-09,43.36999893188477,44.0099983215332,43.20000076293945,43.93000030517578,703500.0,-0.01744450540124476,1.2500013245524337,-0.6153862276829615,49.213157911970654,38.11404130669709,-0.6454150787443496,0.35366199054743674,-0.5557413724248832,-2.703935695422423,17.43537324735156,0.9399986267089844,-1.0092243069282745,-0.1070009231567326,-2.7185632085007754,2.50456136218731,-1.4127820658287504,1.1987802195152852,-1.741399230957036,57.677833593361825,16.23745403655129,1.3057811426720207,2,-0.33499908447266336,0.7050018310546804,-0.5649995803833079,-2.520000457763679,3.5100021362304545,2,0.09084626558543984,-1.7912102653101434,44.13999938964844,-1.0799942016601716,43.11000061035156,-2.3725625126222014,42.61999893188477,0.09084626558543984
7467,2011-02-10,42.060001373291016,43.52999877929688,41.75,43.27000045776367,1808600.0,-0.03020515542670843,1.057807139014077,2.1607073521297813,48.11188632103934,39.22527861627656,0.5832601939900073,1.5310856446917427,0.8001110393440101,-1.325699187134461,15.424462818077,1.779998779296882,-0.9923305191581093,-1.2829984664916978,-3.8967199298510025,1.3307229968676069,-2.5898591981713466,0.02386226518795098,-0.37397366638183627,11.272777210582387,-33.09678317756412,1.3068607316796514,2,0.9749984741210938,2.0149993896484375,1.1049985885620117,-0.7250022888183594,4.770000457763672,3,0.11911550541970883,1.2500013245524337,43.36999893188477,-1.7912102653101434,44.13999938964844,-1.0799942016601716,43.11000061035156,0.11911550541970883
7468,2011-02-11,42.790000915527344,43.22999954223633,41.43000030517578,42.09000015258789,1546400.0,0.017356146419431395,1.278482907478989,-0.578513464945743,53.12102888915563,40.76740314668419,-0.04135048096680549,0.5778998265718158,0.12474966330219672,-1.9798076457000207,12.429195822670094,1.7999992370605469,-1.0565037156047694,-0.3924989700317383,-2.6949355613449697,1.9099376212814931,-1.5437172656883504,0.7587193256248739,1.7099990844726562,44.29969855190598,-4.031902561356695,1.1512182956566146,2,0.17499923706054688,1.2150001525878906,0.3749990463256836,-1.2800006866455078,3.3499984741210938,4,0.0909090747001331,1.057807139014077,42.060001373291016,1.2500013245524337,43.36999893188477,-1.7912102653101434,44.13999938964844,0.0909090747001331
7469,2011-02-14,43.900001525878906,44.0,42.59000015258789,42.83000183105469,732800.0,0.02594065404538881,1.2204780699383038,1.5285693265976752,56.08592080999037,42.840481342247806,-0.9713132228513786,-0.7326971252348358,-0.9462469075165032,-3.0202642246715783,9.022752645347968,1.4099998474121094,-0.9994852544231989,0.8210016250610366,-1.1099740047799358,2.751977254902009,-0.1444861898594496,1.7864894399815228,0.5385984802246071,80.45607381874844,28.318467663489002,0.9654878149204865,2,-0.9350013732910156,0.10499954223632812,-0.7350015640258789,-2.3900012969970703,2.2099990844726562,0,0.06993165348785846,1.278482907478989,42.790000915527344,1.057807139014077,42.060001373291016,1.2500013245524337,43.36999893188477,0.06993165348785846
7470,2011-02-15,43.849998474121094,44.65999984741211,43.72999954223633,43.7400016784668,1081300.0,-0.0011390216405422482,-13.30757944775375,0.10280077292205894,52.24070577225344,44.46230285054579,-0.8105934608989855,-0.9196537644795981,-0.8463781042620013,-2.8942343485291318,5.330880684509961,0.9300003051757812,-0.8218075529931355,0.8914985656738281,-0.3978464805173516,2.180843611865008,0.2468260425782347,1.5361710887694215,-2.4199981689453125,74.92255454840709,23.846242654295835,0.644672523095591,2,-0.8049983978271484,0.15500259399414062,-0.6849985122680664,-2.339998245239258,2.8100013732910156,1,0.08688714950673404,1.2204780699383038,43.900001525878906,1.278482907478989,42.790000915527344,1.057807139014077,42.060001373291016,0.08688714950673404
7471,2011-02-16,44.18000030517578,44.41999816894531,43.68999862670898,44.0,793500.0,0.007525697663352204,1.2121331221751057,1.6364140801109763,57.950051079793724,47.67444896258268,-0.997835553157671,-1.2748507268208868,-1.101986258391122,-3.159250328960354,4.95647124756915,0.7299995422363352,-0.637653530348814,1.196000289916995,-0.17046105733017214,2.562461637164162,0.5127696162934114,1.8792309635405786,-2.6854000091552734,85.13933095160766,32.9876263738347,0.6832306736235818,2,-1.135000228881836,-0.17499923706054688,-1.015000343322754,-2.6700000762939453,2.729999542236328,2,0.06292437211620383,-13.30757944775375,43.849998474121094,1.2204780699383038,43.900001525878906,1.278482907478989,42.790000915527344,0.06292437211620383
7472,2011-02-17,43.63999938964844,44.27000045776367,43.459999084472656,44.20000076293945,820200.0,-0.012222745853265216,1.3142871156015499,-3.1111134658585176,60.66023048721555,51.25417290736234,-0.36623110497802713,-0.7612796263499035,-0.49813552293070273,-2.567601558603208,4.487688426816659,0.8100013732910156,-0.4741593171025613,0.6479993820190444,-0.7324901242299191,2.028488888268008,-0.04224537110543736,1.3382441351435261,-2.0820911026000957,68.42103398387907,11.294061751927202,0.6902447531244807,2,-0.5949993133544922,0.3650016784667969,-0.3299999237060547,-1.6499996185302734,3.1100006103515625,3,0.07424385251561971,1.2121331221751057,44.18000030517578,-13.30757944775375,43.849998474121094,1.2204780699383038,43.900001525878906,0.07424385251561971
7473,2011-02-18,42.91999816894531,43.7599983215332,42.63999938964844,43.68000030517578,734900.0,-0.016498653317440493,1.434785132602458,1.3571433437101927,55.137835625972805,54.02077455228945,0.44790189025974314,0.005469383844442177,0.2889816104995617,-1.8008922560456853,4.92614521957537,1.1199989318847656,-0.3206997206108966,-0.10150165557861612,-1.4472048730472764,1.2442015618900442,-0.7743532643129498,0.5713499531557176,-1.3000480506896963,15.941935507649669,-43.37970343323308,0.6728516087343304,2,0.1250019073486328,1.0850028991699219,0.5075016021728516,-0.7399978637695312,4.480003356933587,4,0.09109980962064568,1.3142871156015499,43.63999938964844,1.2121331221751057,44.18000030517578,-13.30757944775375,43.849998474121094,0.09109980962064568
7474,2011-02-22,42.2599983215332,42.77000045776367,41.70000076293945,42.5099983215332,1296000.0,-0.015377443512792355,1.7792045657214197,0.32894644380866334,47.91154975384926,53.38137407236008,1.0891889251648692,0.6981113407849477,1.002719517482788,-1.1028171923373407,5.41172408952319,1.2199974060058594,-0.12494483805050294,-0.7595014572143555,-2.1098306878553075,0.5908277734265965,-1.4346660725348315,-0.08433684189387947,-0.5792472086944542,18.918842290571767,-40.03582463812318,0.6751646153204777,2,0.7850017547607422,1.6100025177001953,1.8975028991699219,0.6500034332275391,6.530002593994141,1,0.09181261765782445,1.434785132602458,42.91999816894531,1.3142871156015499,43.63999938964844,1.2121331221751057,44.18000030517578,0.09181261765782445
7475,2011-02-23,43.56999969482422,43.7599983215332,41.9900016784668,42.22000122070313,1920400.0,0.03099861394512926,1.046243947185055,-5.399993896484347,55.132274961409045,54.039053744519904,-0.3466206978595281,-0.5876771177793643,-0.2546220103567691,-2.3621087203899123,5.402322338175347,1.7699966430664062,0.13859458133387648,0.5159999847412138,-0.8544308549220361,1.8864308244044636,-0.1692154350904076,1.2012154045728352,-1.8699989318847656,68.75002629619189,8.13319928525896,0.6852154198316242,2,-0.5249996185302734,0.3000011444091797,0.6975011825561523,-0.6599979400634766,5.840000152587891,2,0.05829701476516358,1.7792045657214197,42.2599983215332,1.434785132602458,42.91999816894531,1.3142871156015499,43.63999938964844,0.05829701476516358
7476,2011-02-24,43.72999954223633,44.18000030517578,42.97999954223633,43.45000076293945,998900.0,0.0036722480728206275,1.033899072188278,0.20740673761069808,54.89360251542516,54.79257776611833,-0.5030894046547161,-0.7689889533100711,-0.31323915626450116,-2.4672390679360205,5.106948380668634,1.2000007629394531,0.37069822309408096,0.6644998550415053,-0.7254109929074559,2.0544107029904666,-0.030455568932971744,1.3594552790159824,-2.029998779296875,78.98828872957208,19.004256212776617,0.6949554239744793,2,-0.6849994659423828,-0.1399993896484375,0.537501335144043,-0.8199977874755859,6.069999694824219,3,0.06700206576370671,1.046243947185055,43.56999969482422,1.7792045657214197,42.2599983215332,1.434785132602458,42.91999816894531,0.06700206576370671
7477,2011-02-25,45.22000122070313,45.25,43.54999923706055,43.709999084472656,1187500.0,0.03407275769641149,1.1656064883882535,5.392888283378772,62.14953387644598,55.79574498692837,-1.673715088791191,-2.194285619423816,-1.732100319867513,-3.8838889988793923,4.954393475361509,1.7000007629394531,0.3423934785127969,2.042001533508305,0.35265848550618983,3.7313445815104203,1.1973300095072474,2.8866730575093626,-3.460800476074226,99.15496378185964,37.392154113914316,0.8446715240010589,2,-1.7450008392334055,-1.8800010681152415,-1.145000457763679,-2.30999946594239,5.719997406005845,4,0.037372812496414554,1.033899072188278,43.72999954223633,1.046243947185055,43.56999969482422,1.7792045657214197,42.2599983215332,0.037372812496414554
7478,2011-02-28,45.709999084472656,46.72000122070313,45.25,45.25,1697900.0,0.010835865779348808,-5.391322375731874,0.30463472430640676,62.149520382239636,56.46947827273384,-1.9064343144020341,-2.5288314104908522,-2.156369857030782,-4.29231063227563,5.623485271549436,1.5,0.42280515024386034,2.350999450683595,0.3974338558706094,4.304565045496581,1.3742166532771023,3.327782248090088,-3.811166369628907,79.88043736791981,19.118831479064518,0.9767827974064921,2,-1.4999980926513672,-1.6349983215332031,-1.6049985885620117,-2.799997329711914,5.170001983642571,0,0.022752153497211935,1.1656064883882535,45.22000122070313,1.033899072188278,43.72999954223633,1.046243947185055,43.56999969482422,0.022752153497211935
7479,2011-03-01,47.47999954223633,48.2400016784668,47.0,47.0,3040800.0,0.03872239101323727,-4.166678587606991,1.0434793425439106,64.59789478177042,57.84249927379128,-3.4813040382238256,-4.084525479321073,-3.8683780808979833,-5.96642077342301,6.278308639551335,2.5300025939941406,0.6733921709810389,3.8519998550415053,1.2532826093864955,6.450717100696515,2.5526412322140004,5.15135847786901,-5.291896717041013,87.8399658203125,29.083063514339337,1.299358622827506,3,-2.509998321533203,-2.644998550415039,-3.2874984741210938,-4.569997787475586,2.5900001525878906,1,-0.0016848782040586041,-5.391322375731874,45.709999084472656,1.1656064883882535,45.22000122070313,1.033899072188278,43.72999954223633,-0.0016848782040586041
7480,2011-03-02,48.02999877929688,48.09000015258789,47.04999923706055,47.29999923706055,1141200.0,0.011583808811356455,1.4470543884607963,1.520833830039195,70.766478413821,59.26654675534987,-3.7727616090839433,-4.434208901134475,-4.357311782893667,-6.413164535775316,7.409986643857641,1.0400009155273438,0.8633468861203681,4.130499076843272,0.9211414388469805,7.339856714839563,2.525820257845126,5.735177895841417,-5.357744045839851,96.00755106688204,35.58100641542769,1.6046788189981447,3,-3.059997558593757,-3.194997787475593,-3.8549976348877024,-5.11999702453614,1.8800010681152273,2,0.015823488560196663,-4.166678587606991,47.47999954223633,-5.391322375731874,45.709999084472656,1.1656064883882535,45.22000122070313,0.015823488560196663
7481,2011-03-03,48.06000137329102,48.66999816894531,47.9000015258789,48.31999969482422,1717300.0,0.0006246636426538998,-1.6551699190360216,-0.3561623076319989,80.18105594090527,61.435527361315394,-3.569921877926774,-4.252201077460178,-4.319483107554106,-6.356572171892076,8.672843237076869,0.7699966430664134,0.9586045148334676,3.8875015258789105,0.24403939969811006,7.530963652059711,2.065770462788514,5.709232588969307,-4.942326884233211,88.08599759942257,20.556091985489502,1.8217310630904,3,-2.87500190734864,-3.010002136230476,-3.885000228881843,-5.1499996185302805,0.6999969482421804,3,0.02808985508833839,1.4470543884607963,48.02999877929688,-4.166678587606991,47.47999954223633,-5.391322375731874,45.709999084472656,0.02808985508833839
7482,2011-03-04,47.65999984741211,48.33000183105469,47.2400016784668,48.040000915527344,1214600.0,-0.008322961182876898,1.2708267933990043,1.4615520049298343,75.33815204546507,63.680006963481205,-2.8381802327576224,-3.6577547444986607,-3.8619920902039837,-5.87477563499295,9.486191106560948,1.0900001525878906,1.1062192758402816,3.245000076293948,-0.6533263434705461,7.143326496058442,1.2958368664117046,5.194163286176192,-3.9870929903655465,70.46786952389876,-0.0004803530477346385,1.9491632098822456,3,-2.4750003814697266,-2.6100006103515625,-3.4849987030029297,-4.749998092651367,-0.6699981689453125,4,0.044901372146450846,-1.6551699190360216,48.06000137329102,1.4470543884607963,48.02999877929688,-4.166678587606991,47.47999954223633,0.044901372146450846
7483,2011-03-07,46.97000122070313,47.95000076293945,46.34000015258789,47.790000915527344,1050700.0,-0.014477520539615485,1.8245639865615506,2.1578878682929092,66.70291801190984,65.76793676993238,-1.691111529023189,-2.767022054776419,-3.1271393432104375,-5.108878292556234,10.150632844245921,1.6100006103515625,1.174323028346194,2.3375013351440472,-1.624034399904268,6.299037070192362,0.35673346761988967,4.318269202668205,-2.797385232466695,27.038695470657398,-40.42442919494799,1.9807678675241587,3,-1.6400012969970774,-1.9200019836425852,-2.8625001907348704,-4.05999946594239,-0.17000198364258523,0,0.08452197791845006,1.2708267933990043,47.65999984741211,-1.6551699190360216,48.06000137329102,1.4470543884607963,48.02999877929688,0.08452197791845006
7484,2011-03-08,47.61999893188477,48.13999938964844,46.91999816894531,47.06999969482422,753800.0,0.013838571306979963,-1.870583377838015,-0.6707310265261266,69.25433419927052,67.3370544630281,-1.677212608538305,-3.2272824035557974,-3.7089756949288457,-5.671082170482698,11.038473252979554,1.220001220703125,1.293730673430133,2.7619991302490305,-1.3453890223387148,6.869387282836776,0.7083050539551579,4.815693206542903,-2.9976447255774517,54.93561669627319,-11.105419633881517,2.053694076293874,3,-1.7950000762939524,-2.569999694824226,-3.512497901916511,-4.7099971771240305,-0.4199981689453196,1,0.06845867722285193,1.8245639865615506,46.97000122070313,1.2708267933990043,47.65999984741211,-1.6551699190360216,48.06000137329102,0.06845867722285193
7485,2011-03-09,48.47999954223633,48.5,47.540000915527344,47.72000122070313,1060600.0,0.01805965202942761,1.4,1.3818170468653241,70.8333225521351,69.10813446710699,-1.975198438303373,-3.947879902472536,-4.482646390095056,-6.425261779420509,11.503014796803024,0.9599990844726562,1.5607827760247943,3.4049997329711914,-0.9911015369738934,7.801101002916276,1.2069490979986455,5.603050367943737,-3.4528809396652065,91.84554555947577,27.054562950190146,2.198050634972543,3,-2.3700008392333984,-3.4300003051757812,-4.612499237060547,-5.569997787475586,-1.6599998474121094,2,0.032797033160090416,-1.870583377838015,47.61999893188477,1.8245639865615506,46.97000122070313,1.2708267933990043,47.65999984741211,0.032797033160090416
7486,2011-03-10,47.31000137329102,48.02000045776367,47.15999984741211,47.97000122070313,707300.0,-0.024133625824934057,1.2631644991442432,-0.8684227697775003,66.7579987576978,69.6201861205794,-0.27264406220771065,-2.6009227461716478,-3.2307191439766356,-5.159482913094067,11.909776486983171,1.3199996948242188,1.9608571882811816,2.038001441955572,-2.3894043167151935,6.465407200626338,-0.17570143737980715,4.251704321290951,-1.918594814082482,44.90746709381893,-18.621939046200815,2.213702879335382,3,-0.3500022888183665,-2.260002136230476,-3.8075008392334055,-4.3999996185302805,-0.8400001525878906,3,0.054956634932353365,1.4,48.47999954223633,-1.870583377838015,47.61999893188477,1.8245639865615506,46.97000122070313,0.054956634932353365
7487,2011-03-11,47.06999969482422,47.31000137329102,46.18999862670898,47.0,609300.0,-0.005072958602835631,3.0727146622277175,-0.10606016819350923,69.8185341071059,70.47229875667566,0.2876238172161294,-2.0726033364388385,-2.916335514555925,-4.833544370923605,12.127581932567324,1.1200027465820455,2.2140979354923616,1.5474998474121122,-2.6769899710559386,5.771989665880163,-0.5647450618219167,3.659744756646141,-1.3507339746419973,38.09526168642566,-30.154322043491376,2.1122449092340267,3,0.3599987030029297,-2.020000457763672,-3.6399993896484375,-4.159997940063477,-0.9399986267089915,4,0.035903943863734744,1.2631644991442432,47.31000137329102,1.4,48.47999954223633,-1.870583377838015,47.61999893188477,0.035903943863734744
7488,2011-03-14,46.68000030517578,47.5099983215332,46.20000076293945,46.79999923706055,775500.0,-0.008285519272933417,-1.4259258605160448,-1.7142779291553134,71.66667476978117,71.25771875534352,0.92719193040341,-1.4506057884889856,-2.4836442593175434,-4.337447809661995,12.148288636732579,1.30999755859375,2.480794344977056,0.9630004882812528,-3.0863437005841448,5.01234467714665,-1.0616716061514424,2.987672582713948,-0.6656613401172535,21.21218126241658,-51.07657466133972,2.024672094432698,3,0.7499980926513672,-1.6300010681152344,-3.327500343322754,-3.769998550415039,-0.06999969482421875,0,0.006640989101635464,3.0727146622277175,47.06999969482422,1.2631644991442432,47.31000137329102,1.4,48.47999954223633,0.006640989101635464
7489,2011-03-15,46.97000122070313,47.209999084472656,45.540000915527344,45.849998474121094,780500.0,0.006212530283449702,1.0874997019764918,-9.333439298089514,68.51852621378428,71.00794628867277,0.6227262084087855,-1.5798153334283214,-2.716387011601647,-4.538387384174818,12.707006191016182,1.6699981689453125,2.5631190426174015,1.099501419067387,-2.8921722710978486,5.091175109232623,-0.8963354260152272,3.0953382641500014,1.6999969482421804,48.31083606333454,-23.416551275631882,1.9958368450826163,3,0.13499832153319602,-1.9200019836425852,-3.6175012588501048,-4.05999946594239,0.45999908447264914,1,-0.0036193736262380982,-1.4259258605160448,46.68000030517578,3.0727146622277175,47.06999969482422,1.2631644991442432,47.31000137329102,-0.0036193736262380982
7490,2011-03-16,47.65999984741211,48.86999893188477,47.4000015258789,48.4000015258789,1466100.0,0.014690198185578263,-1.3333323241528143,-0.6607141640724413,70.23687268652928,69.90303703818655,-0.13999853729019662,-2.0761903932131673,-3.340251539529632,-5.129618060757011,13.459067702029905,1.8999977111816406,2.6414298077898763,1.5989999771118164,-2.3500974229670035,5.548097377190636,-0.37554872292759,3.573548677151223,-2.1199989318847656,63.66366951184433,-6.850099204771169,1.9745487000394093,3,-0.4549999237060547,-2.510000228881836,-4.307499885559082,-4.749998092651367,0.0800018310546875,2,-0.00965168035974373,1.0874997019764918,46.97000122070313,-1.4259258605160448,46.68000030517578,3.0727146622277175,47.06999969482422,-0.00965168035974373
7491,2011-03-17,46.959999084472656,48.33000183105469,46.88000106811523,48.13999938964844,794200.0,-0.01468738491776267,-1.1641861577353039,1.5945913901447157,59.75335325643492,68.17139272829431,0.4331031280204769,-1.2197791242895732,-2.604420873625422,-4.346531107440555,14.15091496184371,1.4500007629394602,2.529641846052769,0.7599992752075195,-3.10513854817183,4.625137098586869,-1.1725696364821587,2.692568186897198,-1.4199981689453125,42.642613057727885,-23.246567444329585,1.9325689116896752,3,0.24500083923339844,-1.8099994659423828,-3.404998779296875,-3.579998016357422,0.9900016784667969,3,-0.0029812477082166167,-1.3333323241528143,47.65999984741211,1.0874997019764918,46.97000122070313,-1.4259258605160448,46.68000030517578,-0.0029812477082166167
7492,2011-03-18,46.88000106811523,47.5,46.75,47.31000137329102,747600.0,-0.001703535304877768,-1.1739053516143299,0.3644069440403573,56.874278580537826,67.07932168036409,0.43675187541233385,-0.9324076666891798,-2.4839480659047624,-4.187379715318059,15.058371612705857,0.75,2.2828863013601577,0.5180011749267521,-3.1625465071426646,4.198548856996169,-1.3222726661079562,2.3582750159614605,-1.2734001922607376,40.2402687931227,-22.892690335055775,1.840273841034708,3,0.3249988555908274,-1.7300014495849538,-3.325000762939446,-3.4449996948242116,2.2899971008300852,4,-0.008745730334271506,-1.1641861577353039,46.959999084472656,-1.3333323241528143,47.65999984741211,1.0874997019764918,46.97000122070313,-0.008745730334271506
7493,2011-03-21,46.83000183105469,47.56999969482422,46.56000137329102,47.290000915527344,659800.0,-0.0010665366024179557,-1.0199966430664207,1.0697645535032736,45.213564147897955,64.40812500798936,0.5194270758129207,-0.6055060572687907,-2.405793422995501,-4.062185107973676,15.512302605568184,1.009998321533196,1.9322832943490624,0.27250175476073935,-3.0346767820207887,3.5796802915422674,-1.3810875136300282,1.926091023151507,-1.158132994079594,38.7387893083021,-20.390303333112,1.6535892683907643,3,0.3749980926513672,-1.680002212524414,-3.2750015258789062,-3.395000457763672,7.909999847412109,0,-0.01494769881634439,-1.1739053516143299,46.88000106811523,-1.1641861577353039,46.959999084472656,-1.3333323241528143,47.65999984741211,-0.01494769881634439
7494,2011-03-22,46.13999938964844,47.209999084472656,45.81000137329102,46.7400016784668,651000.0,-0.014734196336261607,-1.222221549435226,1.304355397807374,36.36364136783031,60.578160431955496,1.0922785713352638,0.41116082978624746,-1.6912043218422355,-3.2887398619972146,15.080736410160252,1.3999977111816335,1.6465671774458244,-0.6115007400512695,-3.2435244553081617,2.0205229752056226,-1.9275125976797156,0.7045111175771765,-0.4041679507751468,10.784257504736978,-41.875584153123306,1.3160118576284443,3,1.0650005340576172,-0.8549995422363281,-2.654998779296875,-2.704998016357422,8.650001525878906,1,0.010186415841361596,-1.0199966430664207,46.83000183105469,-1.1739053516143299,46.88000106811523,-1.1641861577353039,46.959999084472656,0.010186415841361596
7495,2011-03-23,46.11000061035156,46.61000061035156,45.84000015258789,46.25,626300.0,-0.0006501686106135107,-1.2647062123439061,0.23333142599197645,35.93072330109639,57.15290760344423,0.8389648550709126,0.6758585117274052,-1.6284010672973466,-3.203366447254133,15.518161129562055,0.7700004577636719,1.5116807300810677,-0.7684995651245146,-2.9628873043414714,1.4258881740924423,-1.8656934347329965,0.3286943044839674,-0.3114858216180423,11.90472946686563,-34.775502604374395,1.0971938696084795,3,1.0949993133544922,-0.8250007629394531,-2.625,-2.674999237060547,8.66999816894532,2,0.02862718883868065,-1.222221549435226,46.13999938964844,-1.0199966430664207,46.83000183105469,-1.1739053516143299,46.88000106811523,0.02862718883868065
7496,2011-03-24,46.65999984741211,46.68999862670898,45.88999938964844,46.36999893188477,577400.0,0.01192798156105579,3.5714441416895184,-2.0714441416893226,42.937847323621284,54.16616462750149,0.209050444785305,0.37589474145158874,-2.163029321608917,-3.705407672187931,16.34744119152454,0.7999992370605398,1.2882621564984333,-0.3650003433227553,-1.9922870375057684,1.2622863508602578,-1.1786436904142619,0.4486430037687512,-0.8499984741210866,48.29541390588505,4.433138794337317,0.8136433470915075,3,0.5450000762939453,-1.375,-3.1349992752075195,-3.2249984741210938,7.439998626708984,3,0.023146203055862014,-1.2647062123439061,46.11000061035156,-1.222221549435226,46.13999938964844,-1.0199966430664207,46.83000183105469,0.023146203055862014
7497,2011-03-25,46.90999984741211,47.81000137329102,46.6500015258789,46.6500015258789,559600.0,0.00535790829013183,-7.923133353873765,0.896543105943063,49.54818212893565,51.708554334074215,-0.07379237468801847,0.27299342794939463,-2.3928245291916994,-3.9003995603277275,16.806195094329393,1.1599998474121236,0.9551286953212852,-0.19950027465820597,-1.5905009336534164,1.1915003843370044,-0.8950006041558112,0.49600005483939924,-1.0699996948242188,54.99992370605433,8.637402503822216,0.6955003294976057,3,0.2950000762939453,-1.625,-3.3849992752075195,-3.4749984741210938,6.540000915527344,4,0.022170132571098566,3.5714441416895184,46.65999984741211,-1.2647062123439061,46.11000061035156,-1.222221549435226,46.13999938964844,0.022170132571098566
7498,2011-03-28,46.75,47.04999923706055,46.68999862670898,46.83000183105469,663200.0,-0.0034107833709774438,-2.5999237078006927,-0.30770133661985455,42.926835319767825,48.86503312362794,0.10860178169063062,0.5427284104523693,-2.2546822489922675,-3.689755326327173,16.364391226685797,0.3600006103515696,0.7267263415538423,-0.41150016784668253,-1.6518100227332297,0.8288096870398647,-1.0316550952899561,0.20865475959659108,-0.8600006103515625,46.99993133544886,1.650721247348784,0.6201549274432724,3,0.5900001525878977,-1.4650001525878906,-3.22499942779541,-3.3149986267089844,6.540000915527344,0,0.05176466671540769,-7.923133353873765,46.90999984741211,3.5714441416895184,46.65999984741211,-1.2647062123439061,46.11000061035156,0.05176466671540769
7499,2011-03-29,47.4000015258789,47.52999877929688,46.459999084472656,46.79999923706055,844400.0,0.013903775954628772,1.488380654977065,-7.499856952126557,40.90910550466073,45.606392325642545,-0.5296925355862143,-0.11971132047454347,-2.9184718249695365,-4.28721362240163,15.233398500757056,1.0699996948242259,0.49124900882324596,0.24250125885009055,-0.9939939245978096,1.4789964422979907,-0.3757463328738595,0.8607488505740406,-1.4504021453857376,79.18783790063914,38.079305120597525,0.6182475917239486,3,-0.3299999237060476,-2.1150016784667898,-3.8750009536743093,-3.9650001525878835,5.989997863769538,1,0.15485231890932516,-2.5999237078006927,46.75,-7.923133353873765,46.90999984741211,3.5714441416895184,46.65999984741211,0.15485231890932516
7500,2011-03-30,48.790000915527344,49.02999877929688,47.599998474121094,47.61000061035156,1094600.0,0.029324880694139743,-1.3833247502972392,1.9666596730817147,62.01298359494347,45.8574623632546,-1.9473267913701662,-1.5282058014890367,-4.31574053374549,-5.625633900137487,14.35499346293736,1.629997253417983,0.2960426060600341,1.5945005416870117,0.20754657820700118,2.9814545051670223,0.9010235599470064,2.287977523427017,-2.7819935440063475,92.35675444521635,49.59189953626782,0.6934769817400046,3,-1.3700008392333913,-3.280000686645508,-5.332500457763672,-5.354999542236328,5.599998474121094,2,0.12297601736856101,1.488380654977065,47.4000015258789,-2.5999237078006927,46.75,-7.923133353873765,46.90999984741211,0.12297601736856101
7501,2011-03-31,49.40999984741211,49.75,48.56000137329102,48.7599983215332,816600.0,0.012707499902658403,-1.2666739327883914,0.5508486082824169,67.88991735402215,47.08142222697508,-2.4398183996422063,-2.1522263093191896,-4.852458000047939,-6.189605464951889,13.281918202780885,1.1899986267089773,0.15641374857230517,2.1469995498657255,0.47980415474040683,3.814194944991044,1.3134018523030662,2.980597247428385,-3.2811128195800805,89.66565173330984,44.39710120567692,0.8335976975626576,3,-1.6299991607666016,-3.0450000762939453,-5.9524993896484375,-5.974998474121094,6.0,3,0.1086824316629913,-1.3833247502972392,48.790000915527344,1.488380654977065,47.4000015258789,-2.5999237078006927,46.75,0.1086824316629913
7502,2011-04-01,49.79999923706055,50.31999969482422,49.63000106811523,49.72999954223633,698900.0,0.007893126712261278,-4.111164486139544,0.1076915853844619,73.85321341724116,50.26360547912433,-2.6508191712289175,-2.501958758499768,-5.146801852985504,-6.5210602094922905,12.84052697593916,0.9099998474121094,-0.061249994419156906,2.4299989700317397,0.41674852605228097,4.443249414011198,1.4233737480420103,3.436624192021469,-3.45384543089844,86.52848768030866,36.63826469340008,1.0066252219897285,4,-1.7349987030029297,-2.864999771118164,-6.482499122619629,-6.364997863769531,6.6100006103515625,4,0.08634536752885213,-1.2666739327883914,49.40999984741211,-1.3833247502972392,48.790000915527344,1.488380654977065,47.4000015258789,0.08634536752885213
7503,2011-04-04,50.93999862670898,51.18000030517578,49.90999984741211,49.90999984741211,1249100.0,0.022891554359704802,-1.4660232289413646,14.714332425068019,76.86062099592044,54.76326988224545,-3.5162793103455883,-3.5092048929719653,-6.138853067986176,-7.586509636780342,13.258875345505682,1.3800010681152344,-0.06136025723206018,3.3714984893798743,0.814796769781168,5.928200208978581,2.093147629580521,4.649849349179227,-4.2759371494539025,94.9152199915946,42.97353177991095,1.2783508597993547,4,-2.4299983978271413,-2.7249984741210866,-7.532498359680169,-7.504997253417962,4.530002593994155,0,0.04927369854530039,-4.111164486139544,49.79999923706055,-1.2666739327883914,49.40999984741211,-1.3833247502972392,48.790000915527344,0.04927369854530039
7504,2011-04-05,50.88000106811523,51.13000106811523,50.56999969482422,50.83000183105469,881600.0,-0.0011778084061880856,1.0363714549275822,0.04854300613314504,73.81659642953072,58.972811340960384,-3.0320571268729637,-3.3649778187688284,-5.927586919493983,-7.456503929882153,13.591626002983585,0.5600013732910085,-0.009319424701899948,3.148500823974601,0.19334678625494917,6.1036548616942525,1.670923805114775,4.626077842834427,-3.7643457080680847,91.62013732903112,39.46087416559163,1.4775770188598265,4,-2.345001220703118,-2.5200004577636648,-6.737500190734856,-7.31500053405761,4.319999694824226,1,0.04736634820792851,-1.4660232289413646,50.93999862670898,-4.111164486139544,49.79999923706055,-1.2666739327883914,49.40999984741211,0.04736634820792851
7505,2011-04-06,50.06999969482422,51.040000915527344,49.83000183105469,50.97999954223633,1231600.0,-0.01591983797733465,1.3495068682895754,-18.200274662396726,72.6346639066082,62.27245762795892,-1.7894351447034254,-2.56105673906157,-4.991308465663053,-6.578258399132963,13.482020662984928,1.2099990844726562,0.15566854966942145,2.2589994430542006,-0.8618427693158992,5.3798416554243005,0.6985783368691543,3.819420549239247,-2.547909840264211,57.633547218545736,4.094082208031715,1.5604211061850493,4,-1.25,-1.7099990844726562,-5.167498588562012,-5.23499870300293,3.920001983642578,2,0.06630716427121142,1.0363714549275822,50.88000106811523,-1.4660232289413646,50.93999862670898,-4.111164486139544,49.79999923706055,0.06630716427121142
7506,2011-04-07,49.90999984741211,50.97999954223633,49.7400016784668,49.97999954223633,635800.0,-0.0031955232352167684,-5.048828597480415,0.07692275446340614,71.79856194083112,64.74472205150286,-1.2515556348419423,-2.3149742051436775,-4.724274666714123,-6.336999255638261,13.662124815298233,1.2399978637695312,0.46920450382122425,1.9689996719360323,-1.2780286493683306,5.216027993240395,0.3454855112838544,3.59251383258821,-2.022118947790524,18.064446265656024,-35.62234881382603,1.6235141606521812,4,-1.0900001525878906,-1.5499992370605469,-5.007498741149902,-5.07499885559082,3.8699989318847727,3,0.0897615619301313,1.3495068682895754,50.06999969482422,1.0363714549275822,50.88000106811523,-1.4660232289413646,50.93999862670898,0.0897615619301313
7507,2011-04-08,48.7599983215332,50.1500015258789,48.34000015258789,50.0,767100.0,-0.023041505297430542,1.350643913966468,17.714386920980928,61.98755697760325,66.86258001348459,0.21061365022049472,-1.0876340722037554,-3.46130944045796,-5.113995711787304,14.196757810020639,1.8100013732910085,0.7905054748340277,0.7344982147216825,-2.505042939433551,3.974039368876916,-0.8852723623559342,2.3542687917992993,-0.5429054813562004,14.788667126042156,-39.10400069606509,1.619770577077615,4,0.060001373291015625,-0.3999977111816406,-3.6424989700317383,-3.7099990844726562,4.409999847412109,4,0.13638231654618727,-5.048828597480415,49.90999984741211,1.3495068682895754,50.06999969482422,1.0363714549275822,50.88000106811523,0.13638231654618727
7508,2011-04-11,46.9900016784668,48.95000076293945,46.91999816894531,48.72000122070313,2913400.0,-0.036300178506871394,-1.1711181511634785,1.3951590326679213,54.654999450566216,68.38990156302964,2.2554158034626823,0.7449730454984547,-1.568218140856942,-3.2799096634084464,14.263825998411903,2.0300025939941406,0.9925970742536308,-1.0509984970092745,-4.266309236229596,2.1643122422110466,-2.6586538666194315,0.5566568726008825,4.189998626708984,1.6627900549732864,-55.29998471168992,1.607655369610159,4,2.05999755859375,1.3699989318847656,-1.872502326965332,-1.94000244140625,7.299999237060547,0,0.20046813859259838,1.350643913966468,48.7599983215332,-5.048828597480415,49.90999984741211,1.3495068682895754,50.06999969482422,0.20046813859259838
7509,2011-04-12,46.79999923706055,48.45000076293945,46.38000106811523,47.0099983215332,2088000.0,-0.004043465303669502,-2.942873751135292,0.12138678614977823,53.71366438126947,67.46775498373253,2.6276867714194054,0.9713900151483017,-1.255113267824811,-3.024675332808286,14.899013409471893,2.069999694824226,1.1288559026518499,-1.2325008392333956,-4.460606345093893,1.9956046666271021,-2.8465535921636445,0.38155191369685326,4.294801025390626,9.012836538579744,-51.43327333262721,1.6140527529302473,4,1.980001449584961,1.5600013732910156,-1.609999656677246,-1.75,6.959999084472656,1,0.18525645566200954,-1.1711181511634785,46.9900016784668,1.350643913966468,48.7599983215332,-5.048828597480415,49.90999984741211,0.18525645566200954
7510,2011-04-13,47.20000076293945,47.959999084472656,46.68000030517578,47.08000183105469,1914800.0,0.008547041290593693,-1.7826000422932915,-0.5714259763851045,52.95405334566503,65.80821453835951,2.2109276939920406,0.5640802249569177,-1.5409451644818546,-3.356776083394834,14.521601933271175,1.279998779296875,1.3536995048054692,-0.8094993591308608,-4.055286206363512,2.43628748810179,-2.4323927827471863,0.8133940644854647,3.706207531738279,17.826086235406834,-42.332924631240054,1.6228934236163264,4,1.5799999237060547,1.1599998474121094,-1.7625017166137695,-2.1500015258789062,6.299999237060547,2,0.16949152268407275,-2.942873751135292,46.79999923706055,-1.1711181511634785,46.9900016784668,1.350643913966468,48.7599983215332,0.16949152268407275
7511,2011-04-14,46.81999969482422,47.16999816894531,45.36999893188477,46.88999938964844,2578700.0,-0.008050869957053175,4.714308204662405,-0.5833359824522364,49.514562307747696,63.10391997063801,2.4416686715331153,0.9834785747108086,-1.0488361823243153,-2.9017723106502373,14.803347406202153,1.8300018310546804,1.5508971011794657,-1.1825004577636733,-4.438405443800427,2.0734045282730804,-2.81045295078205,0.44545203525470356,3.905160310791011,30.334727532602418,-29.217904970121136,1.6279524930183775,4,1.4549999237060547,1.4549999237060547,-1.2400007247924805,-1.7700004577636719,6.1399993896484375,3,0.15313972726136504,-1.7826000422932915,47.20000076293945,-2.942873751135292,46.79999923706055,-1.1711181511634785,46.9900016784668,0.15313972726136504
7512,2011-04-15,46.47000122070313,47.20000076293945,46.13000106811523,46.83000183105469,1495300.0,-0.0074754053054763014,-1.0576899094010053,5.142888283378645,48.52009087529168,59.95497217945703,2.536356988896536,1.371503682198842,-0.5952554415717586,-2.476128872889582,15.190263526077127,1.0699996948242259,1.4809821061490993,-1.5119989395141502,-4.802639602101948,1.7786417230736475,-3.1573192708080526,0.13332139177975222,3.9338491204882686,30.7263052011986,-29.157782017969325,1.6453203312938989,4,1.779998779296868,1.8049983978271413,-0.46500205993653054,-1.4200019836425852,7.209999084472649,4,0.1573057320114084,4.714308204662405,46.81999969482422,-1.7826000422932915,47.20000076293945,-2.942873751135292,46.79999923706055,0.1573057320114084
7513,2011-04-18,46.13000106811523,46.29999923706055,44.68000030517578,45.61999893188477,1507700.0,-0.007316551402121063,2.8117690353735267,-1.4166701987877646,43.060105052203,56.537584248642844,2.3717176977120573,1.745885089309077,-0.14736292816552776,-2.0647266146812555,16.025953608990257,1.7900009155273509,1.2912771606452011,-1.8169990539550867,-5.1734633996040245,1.5394652916938512,-3.495231226779559,-0.1387668811306142,3.971818188517773,38.461554028552364,-18.19666382419222,1.6782321728244707,4,1.7299995422363352,1.799999237060554,0.10999774932862039,-1.0800018310546804,7.770000457763672,0,0.15261211657972606,-1.0576899094010053,46.47000122070313,4.714308204662405,46.81999969482422,-1.7826000422932915,47.20000076293945,0.15261211657972606
7514,2011-04-19,46.61000061035156,47.13000106811523,46.099998474121094,46.13000106811523,848200.0,0.010405365946720257,-2.8147910058703176,0.9411716307388915,36.77183937898194,52.552825967795485,1.3659672596757488,1.3733127102881184,-0.5274646016583233,-2.481144650071336,17.24619996578904,1.0300025939941335,1.0154505935549523,-1.360499572753909,-4.669946092933117,1.9489469474252985,-3.015222832843513,0.2942236873356947,3.058073130164857,58.841494617553195,6.422176843565509,1.6547232600896027,4,1.2199993133544922,1.3199996948242188,-0.37000179290771484,-1.5600013732910156,7.540000915527337,1,0.16477151264980106,2.8117690353735267,46.13000106811523,-1.0576899094010053,46.47000122070313,4.714308204662405,46.81999969482422,0.16477151264980106
7515,2011-04-20,47.43000030517578,47.91999816894531,45.56000137329102,46.849998474121094,1308100.0,0.017592784468706935,2.025641652646808,1.2083383003917836,38.27014298337398,48.827446083633575,0.14762614348148873,0.6927944679115043,-1.2691833013738432,-3.231191097870557,18.335595789244863,2.3599967956542898,0.5914512058158721,-0.6064998626709013,-3.8106955916375256,2.597695866295723,-2.2085977271542134,0.9955980018124109,1.8390275605133866,84.87659917159792,35.63329181467975,1.6020978644833104,4,-0.0149993896484375,0.5,-1.3525009155273438,-2.3800010681152344,7.549999237060547,2,0.13345979286588072,-2.8147910058703176,46.61000061035156,2.8117690353735267,46.13000106811523,-1.0576899094010053,46.47000122070313,0.13345979286588072
7516,2011-04-21,47.7400016784668,49.97000122070313,47.68999862670898,48.38999938964844,1286800.0,0.00653597662442329,-5.079975992960571,-1.1206821709505144,37.67944133853884,46.12654434595976,-0.5616206508574706,0.4931360242010925,-1.4708642379689962,-3.4743148797829164,19.39699856296665,2.540000915527351,0.18930251389262764,-0.35049858093261577,-3.4928232921029903,2.7918261302377587,-1.921660936517803,1.2206637746525715,-3.0600013732910156,57.8450064972431,12.767869872529943,1.5711623555851875,4,-0.41500091552734375,0.18999862670898438,-1.5625019073486328,-2.5900020599365234,6.75,3,0.12065350060788238,2.025641652646808,47.43000030517578,-2.8147910058703176,46.61000061035156,2.8117690353735267,46.13000106811523,0.12065350060788238
7517,2011-04-25,47.95000076293945,48.08000183105469,47.349998474121094,47.75,787800.0,0.00439880764745304,2.1739076351513846,-0.3076945649175729,29.8788846503366,43.37364270148981,-1.004203709181084,0.3847736522314378,-1.5256377473495277,-3.6126621922860807,19.641075352677788,0.7300033569335938,-0.17366380875466803,-0.1924995422363267,-3.2866213237725574,2.901622239299904,-1.739560433004442,1.3545613485317887,-3.1642004394531256,61.81474275676361,22.08995598220443,1.5470608907681163,4,-0.625,-0.020000457763671875,-1.772500991821289,-2.8000011444091797,6.439998626708984,0,0.10448380066357443,-5.079975992960571,47.7400016784668,2.025641652646808,47.43000030517578,-2.8147910058703176,46.61000061035156,0.10448380066357443
7518,2011-04-26,49.16999816894531,49.45000076293945,47.81999969482422,47.84000015258789,1300000.0,0.02544311546599176,-1.379565458306997,6.649964714184898,40.04654907570203,41.85507433420453,-2.103672311947726,-0.6794642179884178,-2.5965663543624373,-4.753505528265933,20.151225322895556,1.6300010681152344,-0.5189854124587612,0.9064979553222656,-2.1473495160830964,3.9603454267276277,-0.6204257803804154,2.4334216910249467,-4.280513827514646,81.85934060230682,46.68726257736829,1.52692373570268,4,-1.8449974060058594,-1.2399978637695312,-2.9924983978271484,-4.019998550415039,6.020000457763665,1,0.0917226419397934,2.1739076351513846,47.95000076293945,-5.079975992960571,47.7400016784668,2.025641652646808,47.43000030517578,0.0917226419397934
7519,2011-04-27,54.7400016784668,56.31000137329102,52.16999816894531,54.43000030517578,3372100.0,0.11328053115607761,1.4000013268509237,0.2330840869522818,67.49064113477364,43.4702507552166,-7.184465434299973,-5.977866867247812,-7.985487773848348,-10.22585188982675,21.1783825303405,7.14000320434571,-0.5869925648935137,6.109501457214357,1.9342841750832065,10.284718739345507,4.021892816148778,8.197110098279936,-9.748906999450682,85.3953516760537,50.87245874827935,2.087608641065576,4,-4.245000839233398,-4.245000839233398,-8.562501907348633,-9.590002059936523,-1.7000007629394531,2,-0.015345270859177362,-1.379565458306997,49.16999816894531,2.1739076351513846,47.95000076293945,-5.079975992960571,47.7400016784668,-0.015345270859177362
7520,2011-04-28,54.790000915527344,55.22000122070313,54.09000015258789,54.72999954223633,1677500.0,0.0009133948762778399,1.4565187645382964,0.19355195963822064,68.42900471852636,45.57185546752534,-6.754955702415565,-5.855529683835485,-7.848478410509188,-10.171642612833153,21.36221851028942,1.1300010681152415,-0.43829603455625943,5.8595006942748995,0.8559630981949482,10.86303829035485,3.357731896234924,8.361269492314875,-9.346149968740235,83.03571466584576,44.51292473246944,2.5017687980399774,4,-4.295000076293945,-4.295000076293945,-8.545001029968262,-9.64000129699707,-3.2600021362304616,3,-0.011680952344482853,1.4000013268509237,54.7400016784668,-1.379565458306997,49.16999816894531,2.1739076351513846,47.95000076293945,-0.011680952344482853
7521,2011-04-29,54.77999877929688,54.95000076293945,54.13999938964844,54.75,1500000.0,-0.00018255404386435803,3.3783533002041364,0.4999682115838173,74.87603024392305,48.50029317515104,-6.143097380981786,-5.715636842092344,-7.658366760338886,-10.046692208599993,21.18384996446093,0.8100013732910156,-0.2356788721497054,5.580998611450205,-0.0658535963729534,11.227850819273364,2.757572507538626,8.404424715361785,-8.90150181544962,82.924083717251,39.688933295653385,2.823426103911579,4,-4.284997940063484,-4.284997940063484,-8.5349988937378,-9.629999160766609,-3.319999694824226,4,0.003650981515082252,1.4565187645382964,54.790000915527344,1.4000013268509237,54.7400016784668,-1.379565458306997,49.16999816894531,0.003650981515082252
7522,2011-05-02,54.099998474121094,54.90999984741211,53.61000061035156,54.86999893188477,1475000.0,-0.01241329536927227,2.058813497708944,-25.667726347908705,82.28879633373485,52.8590366508768,-4.7684115213864615,-4.9508043029167865,-6.785036629260674,-9.257404918145909,20.601859877186598,1.2999992370605469,-0.038566210726386885,4.685998344421385,-1.3698304991189332,10.741827187961704,1.6580839226512296,7.713912766191541,-7.80424133389608,73.96934673434565,24.42320270330191,3.0279144217701583,5,-3.164997100830071,-3.6049976348876953,-7.854998588562012,-8.94999885559082,-2.9199981689453125,0,0.0072089318917867296,3.3783533002041364,54.77999877929688,1.4565187645382964,54.790000915527344,1.4000013268509237,54.7400016784668,0.0072089318917867296
7523,2011-05-03,53.45000076293945,54.27000045776367,52.599998474121094,54.099998474121094,1490300.0,-0.012014745462378684,2.3737356611938054,0.8441523698173328,78.98866965190804,57.54979557009082,-3.3200109823816106,-4.324859782549417,-5.922064737620538,-8.495680940889088,19.383823234239884,1.6700019836425781,0.244053421782084,3.9105005264282227,-2.378046679709449,10.199047732565894,0.7662269233593904,7.054774129497055,-6.7536738533917955,30.917913122640527,-22.774109737147498,3.1442736030688354,5,-2.5149993896484304,-2.9549999237060547,-7.205000877380371,-8.30000114440918,-0.7400016784667969,1,0.017586503522760477,2.058813497708944,54.099998474121094,3.3783533002041364,54.77999877929688,1.4565187645382964,54.790000915527344,0.017586503522760477
7524,2011-05-04,53.290000915527344,53.93999862670898,52.7400016784668,53.27000045776367,1274700.0,-0.0029934489266284503,-1.22222065238506,-0.030770043370326246,77.1148726662153,61.86587664596207,-2.361099580789343,-4.189868086291128,-5.525281832708217,-8.227263743799263,18.09996237758598,1.1999969482421804,0.6016907812022652,3.6300006866455092,-2.855961178128652,10.11596255141967,0.38701975425842505,6.872981619032593,-6.20912702742995,26.335943437708316,-30.575417251047078,3.242980932387082,5,-1.460000991821289,-2.7950000762939453,-6.977500915527344,-8.14000129699707,-1.25,2,0.035653925286911026,2.3737356611938054,53.45000076293945,2.058813497708944,54.099998474121094,3.3783533002041364,54.77999877929688,0.035653925286911026
7525,2011-05-05,53.38999938964844,54.790000915527344,52.63999938964844,52.79999923706055,769400.0,0.0018764960105668305,-3.725278871184778,29.49933244325768,80.00000696748549,66.56816171584504,-1.706188317035675,-4.246086618697966,-5.424685025525221,-8.225784982575362,17.572701682196566,2.1500015258789062,1.0987487101818374,3.5639991760253906,-3.132665437713115,10.260663789763896,0.21566686915613786,6.912331482894643,-5.939960402143299,33.617027493389216,-25.55496261631953,3.3483323068692528,5,-1.5599994659423828,-2.894998550415039,-7.212498664855957,-8.239999771118164,-1.5799980163574148,3,-0.006555506239412923,-1.22222065238506,53.290000915527344,2.3737356611938054,53.45000076293945,2.058813497708944,54.099998474121094,-0.006555506239412923
7526,2011-05-06,54.38999938964844,54.95000076293945,53.290000915527344,53.84000015258789,1448500.0,0.018730099483647678,-1.0121238183091852,0.9322018556234443,84.13792763255243,72.59694426942457,-1.8592000997260172,-5.157684649439247,-6.213491879151789,-9.094789196219935,17.121800834155625,1.6599998474121094,1.6993616802627187,4.339999198913574,-2.661275395609998,11.341273793437146,0.8393619016517846,7.840636496175364,-6.585561906711867,76.1701775374611,12.846459434535134,3.500637297261787,5,-2.3249988555908203,-3.894998550415039,-7.924999237060547,-9.15999984741211,-1.5,4,-0.052583207252175024,-3.725278871184778,53.38999938964844,-1.22222065238506,53.290000915527344,2.3737356611938054,53.45000076293945,-0.052583207252175024
7527,2011-05-09,55.40999984741211,56.06000137329102,54.18999862670898,54.45000076293945,1405100.0,0.018753455951643128,-1.5270250068303495,1.7454553020897634,87.7850150724047,77.9012182690582,-1.9106399681279953,-5.959485237355814,-7.05412690747729,-10.001122143281378,18.01356051747139,1.8700027465820455,2.3134848676013817,5.027499580383299,-2.337983699361544,12.392982860128143,1.344757940510874,8.710241220255725,-7.265339808861363,81.2138444729381,14.136119588651596,3.6827416398724218,5,-1.1700000762939453,-4.914999008178711,-8.337499618530273,-9.819999694824219,-3.5400009155273366,0,-0.07128678530620747,-1.0121238183091852,54.38999938964844,-3.725278871184778,53.38999938964844,-1.22222065238506,53.290000915527344,-0.07128678530620747
7528,2011-05-10,56.40999984741211,56.459999084472656,54.91999816894531,55.349998474121094,1040100.0,0.01804728393347399,1.6551743415535685,1.1041691501959008,88.28124930150803,80.2112858431398,-1.984315581923184,-6.553583641351835,-7.8752397765398285,-10.886712884600726,20.03998823795907,1.5400009155273438,2.9999083632668686,5.556499671936038,-2.0947681277637713,13.207767471635847,1.7308657720861333,9.382133571785943,-7.938726155471748,98.69111934411168,29.308686836924394,3.8256338998499033,5,-1.8800010681152344,-5.840000152587891,-8.90999984741211,-10.53499984741211,-5.040000915527337,1,-0.09271404992702303,-1.5270250068303495,55.40999984741211,-1.0121238183091852,54.38999938964844,-3.725278871184778,53.38999938964844,-0.09271404992702303
7529,2011-05-11,55.47000122070313,56.29999923706055,55.0099983215332,56.04999923706055,1013000.0,-0.01666368780804206,1.3888949720078414,-0.5471672310731814,81.11455903628692,81.62079187844652,-1.0391550689202305,-5.19721020588775,-6.820649755043199,-9.851299287565574,22.01504589253245,1.4000015258789062,3.777272547535631,4.183000946044928,-3.483697860460836,11.849699752550691,0.3496515427920457,8.01635034929781,-6.519404005210831,74.08382348535554,6.386127472247452,3.833349403252881,5,-0.9400024414062571,-4.900001525878913,-7.107501029968269,-9.16500091552735,-3.530002593994155,2,-0.04975666261929623,1.6551743415535685,56.40999984741211,-1.5270250068303495,55.40999984741211,-1.0121238183091852,54.38999938964844,-0.04975666261929623
7530,2011-05-12,55.20000076293945,55.68000030517578,54.209999084472656,55.349998474121094,644000.0,-0.004867504089091423,2.6296264899664212,0.25861762790789766,78.95962995059256,82.07452517918757,-0.787716834194299,-4.529362558854196,-6.454563537085065,-9.488720679327429,23.893912126705814,1.470001220703125,4.446326773772256,3.51300048828125,-4.090389242115897,11.116390218678397,-0.28869437691732003,7.31469535347982,-5.798839435308331,60.25239592007663,-8.332558062180105,3.8016948651985736,5,-0.6700019836425781,-4.630001068115234,-6.752500534057617,-8.895000457763672,-2.6399993896484304,3,-0.057246373256097716,1.3888949720078414,55.47000122070313,1.6551743415535685,56.40999984741211,-1.5270250068303495,55.40999984741211,-0.057246373256097716
7531,2011-05-13,53.9900016784668,55.2599983215332,53.86999893188477,55.2599983215332,750000.0,-0.02192027296646404,1.1889812028042492,8.466773479819944,71.75793267552694,80.90442921716448,0.33350841771742523,-2.903528531541518,-5.161525128526563,-8.189684917000164,24.96750506621309,1.3899993896484304,4.3017649769227475,1.9445013046264634,-5.363035792357522,9.252038401610449,-1.7092672438655256,5.5982698531184525,-4.165310085425183,4.633310405874667,-62.13087690534705,3.6537685484919926,5,0.5399971008300781,-3.420001983642578,-5.400001525878906,-7.685001373291016,-0.25,4,-0.040377852146747384,2.6296264899664212,55.20000076293945,1.3888949720078414,55.47000122070313,1.6551743415535685,56.40999984741211,-0.040377852146747384
7532,2011-05-16,53.77999877929688,54.5,53.56000137329102,53.95000076293945,753000.0,-0.0038896627642386328,-2.0819789002358107,0.13386018346639195,67.90986645894804,79.67345108461338,0.5513233289403985,-2.23224790701871,-4.856315848699104,-7.894475309950842,26.04465215144919,0.9399986267089773,4.125522353902312,1.3689985275268626,-5.481294715671652,8.219291770725377,-2.056148094072391,4.794145149126116,-3.5571887367694046,7.586123435808478,-54.90292053530938,3.4251466215992563,5,0.7700004577636648,-3.2099990844726634,-5.1899986267089915,-7.474998474121101,-0.7099990844726634,0,-0.01654889196447984,1.1889812028042492,53.9900016784668,2.6296264899664212,55.20000076293945,1.3888949720078414,55.47000122070313,-0.01654889196447984
7533,2011-05-17,53.16999816894531,53.97000122070313,52.95000076293945,53.54999923706055,1180600.0,-0.011342518114492717,-1.4878184939313617,2.2352743184114026,40.07583097466723,75.55800200777469,1.2487478306325102,-1.125490437664041,-4.133990047464778,-7.204824171826246,26.22369948889538,1.020000457763679,3.850849905041329,0.40699806213378764,-5.775285749291861,6.589281873559436,-2.6841438435790366,3.498139967846612,-2.5729567839011267,6.567089737662581,-50.8340746011402,3.0911419057128233,5,1.3800010681152344,-2.5999984741210938,-4.579998016357422,-6.864997863769531,0.050003051757819605,1,-0.024449864243550445,-2.0819789002358107,53.77999877929688,1.1889812028042492,53.9900016784668,2.6296264899664212,55.20000076293945,-0.024449864243550445
7534,2011-05-18,54.290000915527344,54.349998474121094,53.22999954223633,53.40999984741211,713900.0,0.021064562444092383,1.2400064087158535,-2.3157857752346533,47.21603667545434,71.91533864199346,0.3190656652523174,-1.7292874633138098,-5.147291746213433,-8.230510127618857,27.10986773152427,1.1800003051757812,3.573365071521593,1.143000793457034,-4.345191618695345,6.631193205609414,-1.6010954126191521,3.8870969995332203,-3.3411820685174476,49.08426290394926,-4.864688989277454,2.744096206076189,5,0.41499900817871094,-3.720001220703125,-5.585000991821289,-7.9850006103515625,-3.1599998474121165,2,-0.053785263112924864,-1.4878184939313617,53.16999816894531,-2.0819789002358107,53.77999877929688,1.1889812028042492,53.9900016784668,-0.053785263112924864
7535,2011-05-19,53.7599983215332,54.459999084472656,53.47000122070313,54.459999084472656,628500.0,-0.009762434795659636,1.8285622421675973,-0.795454446934591,44.63157869375981,67.52574431546095,1.0136702974107266,-0.7386111449035866,-4.5422714681926095,-7.604962072762028,28.625198245379334,0.9899978637695241,3.35340055149598,0.29649829864501953,-4.488554127348422,5.081550724638461,-2.0960279143517013,2.6890245116417404,-2.4805086602755395,35.06486643591302,-14.590248010280604,2.392526212996722,5,0.9450016021728516,-3.1899986267089844,-5.189997673034668,-7.454998016357422,-3.229999542236321,3,-0.03385416204701097,1.2400064087158535,54.290000915527344,-1.4878184939313617,53.16999816894531,-2.0819789002358107,53.77999877929688,-0.03385416204701097
7536,2011-05-20,53.5,53.86000061035156,52.88000106811523,53.7599983215332,598300.0,-0.004836278453324683,3.2608407208074146,0.3714257687969003,46.696044310976745,62.96030311974674,1.2674294607067793,-0.026311591273909585,-4.171011655052219,-7.246287734635551,30.14311770435733,0.9799995422363352,3.171106277870436,-0.2514999389648409,-4.207666925866363,3.704667047936681,-2.229583432415602,1.72658355448592,-1.9096797733494384,38.27156423883815,-7.964769949868213,1.97808349345076,5,1.1700000762939453,-2.9300003051757812,-4.929999351501465,-7.194999694824219,-1.9900016784667969,4,-0.01757006778895287,1.8285622421675973,53.7599983215332,1.2400064087158535,54.290000915527344,-1.4878184939313617,53.16999816894531,-0.01757006778895287
7537,2011-05-23,52.959999084472656,53.33000183105469,52.56999969482422,52.86000061035156,604600.0,-0.010093475056585866,-1.2352993975024964,-0.38461199876755137,47.26866553288995,58.40334936767806,1.5906208590982374,0.957354573068173,-3.5159929796269864,-6.612942484102263,31.87412721670887,0.9300003051757812,2.935352400428968,-1.0420007705688477,-3.945992527420138,1.8619909862824429,-2.4939966489944894,0.40999510785679405,-1.077498126352772,20.634895004965163,-26.401503933715755,1.4519958784256441,5,1.4750003814697266,-2.3899993896484375,-4.684999465942383,-6.654998779296875,-1.7299995422363281,0,0.014728145911596657,3.2608407208074146,53.5,1.8285622421675973,53.7599983215332,1.2400064087158535,54.290000915527344,0.014728145911596657
7538,2011-05-24,53.68000030517578,53.77000045776367,52.68000030517578,53.18000030517578,589500.0,0.013595189447694445,2.205881362968282,5.0000762951094835,52.0461654112465,55.173527853784684,0.4946638475473364,0.6245778956525356,-4.09766577674003,-7.248675761227773,33.054822694615424,1.0900001525878906,2.547819254423736,-0.5474996566772461,-2.371086985374177,1.2760876720196848,-1.4592933210257115,0.36429400767121933,-1.5228494594747275,58.73020999006967,8.700449605925058,0.9117936643484656,5,0.44499969482421875,-3.1100006103515625,-5.4175004959106445,-7.375,-2.150001525878899,1,-0.011363647669218602,-1.2352993975024964,52.959999084472656,3.2608407208074146,53.5,1.8285622421675973,53.7599983215332,-0.011363647669218602
7539,2011-05-25,53.9000015258789,54.040000915527344,53.27000045776367,53.36000061035156,602100.0,0.004098383372808989,-1.1388865341414827,1.0800018310546733,52.642495608160964,52.249401815736725,0.031891567687047484,0.35670791723052275,-4.183279134642902,-7.377164693552579,32.007007741919494,0.7700004577636719,1.9816995411004328,-0.2854984283447308,-2.0980455308203076,1.527048674130846,-1.1917719795825192,0.6207751228930576,-1.4846797858515473,70.37048997682886,17.51013626965029,0.9062735512377897,5,0.014997482299811793,-2.890001296997063,-6.005001068115227,-7.595001220703118,-0.40999984741210227,2,-0.012615960777835555,2.205881362968282,53.68000030517578,-1.2352993975024964,52.959999084472656,3.2608407208074146,53.5,-0.012615960777835555
7540,2011-05-26,54.1500015258789,54.18999862670898,53.2599983215332,53.56000137329102,640400.0,0.004638218792627935,1.7761437071199169,1.0925910227609765,48.6516987815269,49.68204249418116,-0.42769030626341475,0.059345018214841616,-4.315459584676134,-7.533429322141139,30.930459219938772,0.9300003051757741,1.277657524592584,-0.003498458862310372,-1.7935682610326396,1.7865713433080188,-0.8985333599474785,0.8915364422228578,-1.4919991451848276,97.53104153077778,45.65212275654075,0.8950349010851664,5,-0.6150016784667898,-3.140001296997063,-6.270001411437981,-7.845001220703118,-1.0200004577636719,3,-0.05577101334559298,-1.1388865341414827,53.9000015258789,2.205881362968282,53.68000030517578,-1.2352993975024964,52.959999084472656,-0.05577101334559298
7541,2011-05-27,54.97999954223633,55.29999923706055,54.0,54.13999938964844,886200.0,0.015327756102846424,-1.3214294229243089,1.4237287039731374,47.53157305555702,47.417787671582154,-1.232052384279278,-0.7956969872696931,-4.992997648344243,-8.275569960367001,29.991752926848825,1.2999992370605469,0.736601442156612,0.8164995193481417,-0.9904614520505675,2.623460490746851,-0.08698096635121289,1.7199800050474963,-2.0938773593155418,88.27839749152173,38.4532406264931,0.9034804856993539,5,-1.0450000762939453,-3.075000762939453,-7.307498931884766,-8.674999237060547,-0.8800010681152344,4,-0.08093853764987569,1.7761437071199169,54.1500015258789,-1.1388865341414827,53.9000015258789,2.205881362968282,53.68000030517578,-0.08093853764987569
7542,2011-05-31,54.4900016784668,55.70000076293945,54.18000030517578,55.2599983215332,910400.0,-0.008912292976523406,-1.1870519787035512,-0.9166625038033434,38.29270062737779,47.21966207743889,-0.7048742578468961,-0.289843381314455,-4.350511286178673,-7.6972769900121065,29.402352113346236,1.5200004577636719,0.21083553781510744,0.3070014953613267,-1.5054831924683612,2.1194861831910146,-0.5992408485535137,1.213243839276167,-1.3894468814528977,59.933811223039754,15.616952243421892,0.9062423439148429,5,-0.35500144958496094,-2.585002899169922,-6.86250114440918,-8.185001373291016,0.14999771118164062,1,-0.054688993671131114,-1.3214294229243089,54.97999954223633,1.7761437071199169,54.1500015258789,-1.1388865341414827,53.9000015258789,-0.054688993671131114
7543,2011-06-01,54.38999938964844,54.54999923706055,53.95000076293945,54.4900016784668,1216900.0,-0.001835241066947435,4.4545958974181135,0.12987366856576665,42.66303925298355,46.71377347494214,-0.462223239521812,-0.12206638716142493,-4.094426680332418,-7.5148919528444225,29.325670568937223,0.5999984741210938,-0.16050849339946183,0.1599992752075181,-1.620929470245926,1.9409280206609623,-0.7304650975192004,1.0504636479342366,-1.087877935387013,46.31147284688696,5.521997722262796,0.8904643727267209,6,-0.25499916076660156,-2.25,-6.76249885559082,-8.084999084472656,-0.3800010681152344,2,-0.05809891308830428,-1.1870519787035512,54.4900016784668,-1.3214294229243089,54.97999954223633,1.7761437071199169,54.1500015258789,-0.05809891308830428
7544,2011-06-02,55.18999862670898,55.40999984741211,54.0099983215332,54.25,1649600.0,0.014708572275012655,1.0289861482368097,-9.39977112340256,49.9366151626587,47.303221971486465,-1.2528865666175406,-0.8141669512521545,-4.703585215810314,-8.225104017385256,29.388294518747767,1.4000015258789062,-0.41905417775784315,0.8649986267089744,-0.9074874814566556,2.6374847348746044,-0.021244427373837027,1.7512416807917859,-1.6984045146348805,79.09829401906066,39.08654995666946,0.8862430540828133,6,-1.0549983978271413,-0.8749999999999929,-7.56249809265136,-8.884998321533196,-2.509998321533196,3,-0.06631636054509438,4.4545958974181135,54.38999938964844,-1.1870519787035512,54.4900016784668,-1.3214294229243089,54.97999954223633,-0.06631636054509438
7545,2011-06-03,53.040000915527344,54.54999923706055,52.93000030517578,54.20000076293945,656400.0,-0.03895629216669616,-1.3478227217567496,-1.2340441937382152,44.62061067086354,47.072618233696105,0.876402048524767,1.37896560272182,-2.3828281441592623,-5.992917941199082,28.851484062894134,2.259998321533196,-0.30074337619409164,-1.2674991607666044,-3.08518883530774,0.5501905137745311,-2.1763439980371757,-0.3586543234960331,3.4199981689453125,3.971140511665122,-38.842074151950264,0.9088448372705688,6,1.0949993133544922,1.4749984741210938,-2.5450000762939453,-4.170000076293945,-0.1100006103515625,4,0.008484177133709636,1.0289861482368097,55.18999862670898,4.4545958974181135,54.38999938964844,-1.1870519787035512,54.4900016784668,0.008484177133709636
7546,2011-06-06,51.52999877929688,53.09000015258789,50.81000137329102,53.02000045776367,1156900.0,-0.028469119724098824,1.797542681285754,1.284484374537544,38.89437850213892,46.142141896945986,2.321726528059976,2.807668292456178,-0.7338231481168762,-4.420808703346381,27.710549349239887,2.279998779296868,-0.37051946543749636,-2.6345012664794822,-4.834630782762282,-0.43437175019668217,-3.7345660246208823,-1.5344365083380822,4.859400329589839,14.723875171232365,-31.200915621170452,1.1000647581414016,6,1.7250022888183523,2.105001449584954,-1.0349979400634837,-2.5249977111816477,1.5,0,0.031049919012634986,-1.3478227217567496,53.040000915527344,1.0289861482368097,55.18999862670898,4.4545958974181135,54.38999938964844,0.031049919012634986
7547,2011-06-07,51.459999084472656,52.4000015258789,51.45000076293945,51.90999984741211,896000.0,-0.0013584260912568036,-3.042578749584003,0.3020135946440701,41.0844714438802,44.92417590057195,2.410013793054354,2.7052715627508803,-0.5308275384735737,-4.287680082894056,26.155517504265802,0.950000762939446,-0.3785428389169425,-2.5070009231567383,-4.933852353668712,-0.08014949264476456,-3.720426638412725,-1.2935752079007514,4.706224114990235,14.130389712918925,-35.25383559588652,1.2134257152559855,6,1.7950019836425781,2.1750011444091797,-0.9649982452392578,-2.454998016357422,0.8400001525878906,1,0.05130197117405344,1.797542681285754,51.52999877929688,-1.3478227217567496,53.040000915527344,1.0289861482368097,55.18999862670898,0.05130197117405344
7548,2011-06-08,51.18000030517578,51.540000915527344,50.81999969482422,51.31000137329102,666700.0,-0.005441095691378628,1.440681472860699,0.28889077268682967,32.22856794084818,42.65596171531498,2.568163897710022,2.7124298275612517,-0.11318630452107925,-3.9656582404797405,24.29104456812355,0.720001220703125,-0.40560500792634,-2.5254997253417955,-4.970994475679028,-0.08000497500456305,-3.7482471005104117,-1.3027523501731793,4.771974021240233,8.043457709090948,-39.669398965342936,1.2227473751686166,6,2.075000762939453,2.4549999237060547,-0.4649991989135742,-2.174999237060547,1.2999992370605469,2,0.06760451472921836,-3.042578749584003,51.459999084472656,1.797542681285754,51.52999877929688,-1.3478227217567496,53.040000915527344,0.06760451472921836
7549,2011-06-09,52.709999084472656,52.93000030517578,51.29999923706055,51.459999084472656,819900.0,0.02989446600574075,-1.076434885291788,-9.615305613427099,44.615386421159165,42.20748256416301,0.9516920998232123,1.0172096083863167,-1.5058807183334935,-5.443831466990105,22.572585470582585,1.75,-0.3629741906133219,-0.8575008392333956,-3.1927586890768254,1.4777570106100342,-2.0251297641551105,0.3101280856883193,3.0362963238183553,50.80210685646317,1.4278403693073471,1.167628924921713,6,0.5450019836425781,0.9250011444091797,-1.9949979782104492,-3.704998016357422,-0.8999977111816335,3,0.02466323770898149,1.440681472860699,51.18000030517578,-3.042578749584003,51.459999084472656,1.797542681285754,51.52999877929688,0.02466323770898149
7550,2011-06-10,52.040000915527344,52.47000122070313,50.97000122070313,52.33000183105469,1183300.0,-0.012711026002325987,4.2631607126124695,-0.232000732421875,42.81496232984979,41.68341470575109,1.4426175707057212,1.516059302801537,-0.7483433932372989,-4.730008035515667,21.26766633079291,1.7399978637695241,-0.44654073352863577,-1.3694990158081026,-3.666989779689395,0.9279917480731896,-2.518244397748745,-0.22075363386746005,3.5088427313636714,53.94737722691423,3.0377981124333004,1.1487453819406461,6,1.2150001525878906,1.5949993133544922,-0.8775005340576172,-3.0349998474121094,-0.049999237060546875,4,0.01229822018426363,-1.076434885291788,52.709999084472656,1.440681472860699,51.18000030517578,-3.042578749584003,51.459999084472656,0.01229822018426363
7551,2011-06-13,51.81000137329102,53.16999816894531,51.599998474121094,52.97000122070313,807300.0,-0.004419668297271251,1.0128281936602594,3.9999868459130252,44.16244500152397,42.33560852510067,1.313827704343602,1.6594453838379124,-0.4516599185069623,-4.4157208265196175,20.2700475650857,1.5699996948242188,-0.5691348113691461,-1.4904985427856374,-3.8771498585881687,0.8961527730168939,-2.6838242006868995,-0.2971728848843753,3.54928858265599,42.12775835256946,-12.090402225853381,1.193325657901264,6,1.2999992370605398,1.8249988555908132,-0.6475009918212962,-2.8050003051757884,-0.270000457763679,0,0.02161742718003734,4.2631607126124695,52.040000915527344,-1.076434885291788,52.709999084472656,1.440681472860699,51.18000030517578,0.02161742718003734
7552,2011-06-14,52.88999938964844,53.33000183105469,52.02999877929688,52.27000045776367,742400.0,0.02084535780217478,-1.363636994163543,-0.5344819081381316,46.131236157232905,42.72096373668393,-0.01899619192749924,0.5368781543232117,-1.463622222381332,-5.401261598968929,19.471417578759176,1.5200004577636648,-0.648744163825917,-0.36600055694579936,-2.7481925138139047,2.016191399922306,-1.5570965353798485,0.8250954214882498,2.2873190229923352,82.47003717426921,27.631987779333144,1.1910959784340525,6,0.220001220703125,0.7450008392333984,-1.6099987030029297,-3.7399978637695312,-0.04000091552734375,1,0.002646991704746471,1.0128281936602594,51.81000137329102,4.2631607126124695,52.040000915527344,-1.076434885291788,52.709999084472656,0.002646991704746471
7553,2011-06-15,51.86999893188477,53.0099983215332,51.7400016784668,52.31999969482422,558400.0,-0.019285318009727548,-2.577479166778601,-0.7258089325597163,40.781088509713314,41.70368299746778,0.6771610161437707,1.5330948746165873,-0.4227870079391707,-4.273414017118299,18.98925751018026,1.2699966430664062,-0.8195167110719837,-1.3210010528564382,-3.7826900568232347,1.1406879511103583,-2.5518455548398364,-0.09015655087303998,3.132626799182013,38.1354863737757,-14.129009865809017,1.2308445019833987,6,0.8100013732910085,1.7650012969970632,0.4975013732910085,-2.224998474121101,1.69000244140625,2,0.008289961712558469,-1.363636994163543,52.88999938964844,1.0128281936602594,51.81000137329102,4.2631607126124695,52.040000915527344,0.008289961712558469
7554,2011-06-16,51.36999893188477,52.18999862670898,50.93999862670898,51.81000137329102,778000.0,-0.009639483522191572,1.0833386315375033,0.9777815453736433,37.655395683697,40.92977022111594,0.6462719248950677,1.9005619830782123,0.09460146916382683,-3.6669004274546424,18.11794482363865,1.25,-0.8936400377776579,-1.6750009536743065,-4.207588845123787,0.8575869377751744,-2.941294899399047,-0.40870700794956605,3.4649218248709843,17.991620446112027,-27.367716686027233,1.266293945724742,6,0.7000026702880788,2.1850013732910085,1.1800003051757741,-1.3649997711181712,-0.30999755859375,3,0.02160795470958421,-2.577479166778601,51.86999893188477,-1.363636994163543,52.88999938964844,1.0128281936602594,51.81000137329102,0.02160795470958421
7555,2011-06-17,51.93999862670898,52.459999084472656,51.63000106811523,51.86999893188477,798100.0,0.01109596470071983,-2.018199725339459,-0.15908933277843906,36.181804436287834,40.62837310268804,-0.10747436616079398,1.2513803151967622,-0.4249150292111281,-4.135251640693049,17.208993377256192,1.0900001525878835,-1.016969346964828,-1.0140012741088924,-3.569107281046051,1.5411047328282663,-2.291554277577468,0.2635517293596834,2.733925354708191,41.840948086668405,1.8316592109540437,1.2775530034685778,6,0.13500213623047586,1.315002441406257,0.6100006103515696,-1.3699989318847585,0.6700019836425852,4,-0.002502835133905923,1.0833386315375033,51.36999893188477,-2.577479166778601,51.86999893188477,-1.363636994163543,52.88999938964844,-0.002502835133905923
7556,2011-06-20,52.56000137329102,52.86999893188477,51.7599983215332,51.90999984741211,451900.0,0.011936903407294697,-1.336832130036395,9.28577656675948,41.32973593240067,40.655624712523654,-0.6325227949363637,0.5874640430991107,-0.9810311766522659,-4.658868279656062,16.782622128195744,1.1100006103515696,-1.2761504279039286,-0.3469985961913977,-2.8943865552888894,2.200389362906094,-1.6206925757401436,0.9266953833573481,1.9593657038010974,67.7824508199996,29.042087609551373,1.2736939795487443,6,-0.4850006103515696,0.6949996948242116,-0.010002136230475855,-1.990001678466804,-2.069999694824226,0,-0.010844742768859161,-2.018199725339459,51.93999862670898,1.0833386315375033,51.36999893188477,-2.577479166778601,51.86999893188477,-0.010844742768859161
7557,2011-06-21,53.7400016784668,53.97999954223633,52.77999877929688,52.77999877929688,586400.0,0.022450537944152416,-1.499994039553545,1.4769240700963377,47.33825567979274,42.33447890573971,-1.626094152759478,-0.5598057692791798,-2.045042314311651,-5.726179732870349,16.788298658713853,1.4199981689453054,-1.3048894919696181,0.794001579284668,-1.7805415464955345,3.3685447050648705,-0.49326998360543683,2.0812731421747728,0.6309907704732822,92.10533580619338,52.0786537053375,1.2872715628901028,6,-1.2800025939941406,-0.4850006103515625,-1.19000244140625,-3.170001983642578,-3.7900009155273438,1,-0.040937861820368626,-1.336832130036395,52.56000137329102,-2.018199725339459,51.93999862670898,1.0833386315375033,51.36999893188477,-0.040937861820368626
7558,2011-06-22,53.06999969482422,53.7400016784668,53.040000915527344,53.47000122070313,837600.0,-0.01246747232445733,-2.043487635380558,-0.41666699780259253,41.225168543015926,41.95778803039046,-0.7373411434225972,0.06551217489730732,-1.207384187245033,-4.932189778703332,16.563074518618027,0.7000007629394531,-1.152340676771317,0.1544996261596694,-2.397787604664117,2.706786856983456,-1.1216439892522203,1.430643241571559,1.1585531110899012,70.0658035080147,33.536371267988756,1.2761436154118915,6,-0.6100006103515625,0.18500137329101562,-0.5100002288818359,-2.5,-3.4300003051757812,2,-0.0041454912750750195,-1.499994039553545,53.7400016784668,-1.336832130036395,52.56000137329102,-2.018199725339459,51.93999862670898,-0.0041454912750750195
7559,2011-06-23,53.22000122070313,53.33000183105469,51.47999954223633,52.52000045776367,656600.0,0.0028264843930938532,3.0217354347294267,-1.7499952316465945,50.89285849443619,42.85533204867784,-0.9022747840075311,-0.14550546258693942,-1.1784045486601045,-4.956231976824206,15.790075512651008,1.8500022888183594,-1.0118501832972981,0.33850116729737323,-2.1764087223746316,2.853411056969378,-0.9189537775386256,1.595956112133372,0.8718095279060663,69.60006713867216,27.75624320763741,1.257454944836001,6,-0.7600021362304759,0.03499984741210227,-0.6600017547607493,-2.6500015258789134,-7.159999847412109,3,0.006388578443993431,-2.043487635380558,53.06999969482422,-1.499994039553545,53.7400016784668,-1.336832130036395,52.56000137329102,0.006388578443993431
7560,2011-06-24,51.13000106811523,53.22999954223633,50.7599983215332,53.209999084472656,2057900.0,-0.03927095273674808,1.3301910048673402,-2.9714224990599307,48.12383810081029,43.295486837487424,1.1678823478235785,1.798872364480765,1.0570857702759824,-2.7591305557947194,14.910634275894338,2.470001220703125,-0.8009321726028062,-1.600498962402348,-4.157030263707213,0.9560323389025172,-2.878764613054777,-0.322233311749919,2.8305373054812435,11.490764171239343,-32.38798724678644,1.2782656506524315,6,1.2399978637695384,2.099998474121101,1.5074987411499094,-0.5600013732910085,-5.540000915527337,4,-0.0013690532634832442,3.0217354347294267,53.22000122070313,-2.043487635380558,53.06999969482422,-1.499994039553545,53.7400016784668,-0.0013690532634832442
7561,2011-06-27,50.52999877929688,51.22999954223633,49.86999893188477,51.22999954223633,1647900.0,-0.011734838182753449,2.8857117944861135,0.3365391492850141,45.84450356447419,43.26362766051424,1.751400397451306,2.159096159146003,1.8108562829352977,-2.0544286693432596,13.606092853546958,1.3600006103515554,-0.8443068533802887,-1.9780012130737248,-4.484293537058633,0.5282911109111836,-3.231147375066179,-0.7248550510812706,3.238507191175792,16.058388063247886,-30.278656214426515,1.2531461619924529,6,1.3950004577636648,2.2550010681152273,2.1075010299682546,0.040000915527336645,-4.949996948242195,0,0.04116370238083,1.3301910048673402,51.13000106811523,3.0217354347294267,53.22000122070313,-2.043487635380558,53.06999969482422,0.04116370238083
7562,2011-06-28,51.5099983215332,51.54999923706055,50.599998474121094,50.77000045776367,1168400.0,0.019394410566220932,1.3170758938955518,-1.0571386531953613,51.38771205812969,44.442141388116056,0.6202919794523964,0.9954315864006134,1.0104662357080585,-2.926320180945936,11.965994442789926,1.0200004577636648,-0.7922058297725698,-0.8490015029907241,-3.209232821446861,1.5112298154654127,-2.029117162218789,0.33111415623734075,1.946627085852441,42.37721513497305,-8.440038112498904,1.1801156592280668,6,0.41500091552734375,1.2750015258789062,1.110001564025879,-0.9399986267089844,-9.189998626708984,1,-0.01980191567274825,2.8857117944861135,50.52999877929688,1.3301910048673402,51.13000106811523,3.0217354347294267,53.22000122070313,-0.01980191567274825
7563,2011-06-29,51.22999954223633,51.83000183105469,51.18999862670898,51.72999954223633,968900.0,-0.005435814180172915,-1.2069006340269626,-0.6756776262204489,43.04511702763465,45.04099931522024,0.8939702267979968,1.0820289281714395,1.481484956532526,-2.5357102189389593,10.375319138171028,0.6400032043457102,-0.7469521176842022,-0.9710002899169936,-3.1767911788005065,1.2347905989665193,-2.07389573435875,0.13189515452476286,1.9396957471092477,39.306343086528386,-11.037243108004134,1.1028954444417574,6,0.6949996948242188,1.5550003051757812,1.2725000381469727,-0.6599998474121094,-9.369998931884766,2,-0.024985336535901848,1.3170758938955518,51.5099983215332,2.8857117944861135,50.52999877929688,1.3301910048673402,51.13000106811523,-0.024985336535901848
7564,2011-06-30,51.52999877929688,52.18999862670898,50.97000122070313,51.40999984741211,1117300.0,0.0058559289428301575,-1.4400041198887692,-0.23999786376954546,47.51703055470953,46.30046888393376,0.6918043731901662,0.520456785123983,1.3644559083682068,-2.7300547754620936,8.20099358106674,1.2199974060058452,-0.8010450056187466,-0.4880010604858356,-2.20218569347967,1.226183572507999,-1.3450933769827529,0.3690912560110817,1.375720801451827,49.404748388971996,-0.4630309689865726,0.8570923164969161,6,0.39500045776366477,1.2550010681152273,0.8175010681152273,-0.9599990844726634,-14.639999389648445,3,-0.03667765252126853,-1.2069006340269626,51.22999954223633,1.3170758938955518,51.5099983215332,2.8857117944861135,50.52999877929688,-0.03667765252126853
7565,2011-07-01,53.4900016784668,53.75,51.599998474121094,51.63999938964844,1135000.0,0.038036152641194754,-1.2279760998855593,15.416822964681034,56.99999682108761,48.04160898267675,-1.145690103923819,-1.4799841768622741,-0.4124640335041292,-4.588379189361575,7.09577998874493,2.220001220703118,-0.6538690798716686,1.4495018005371065,-0.33166964845794666,3.2306732495321597,0.5589160760395799,2.340087525034633,-3.620002746582024,93.29901417631564,40.69851868938052,0.8905857244975254,7,-1.56500244140625,-0.7050018310546875,-1.0275020599365234,-2.920001983642578,-15.130001068115234,4,-0.13890446947147572,-1.4400041198887692,51.52999877929688,-1.2069006340269626,51.22999954223633,1.3170758938955518,51.5099983215332,-0.13890446947147572
7566,2011-07-05,53.13000106811523,53.45000076293945,52.61000061035156,53.43000030517578,755500.0,-0.006730241148907856,3.941175150624376,-0.16216154913633682,51.063836263060985,48.455562380817675,-0.7781644147141478,-1.0476847348073761,0.12021726975937241,-4.115466507836416,7.4294576666013965,0.8800010681152344,-0.41737026253157694,1.0095010757446232,-0.8182451249020062,2.8372472763912526,0.09562797542130852,1.923374176067938,-3.1824021148681467,80.31750376019954,30.19426587491307,0.9138731003233136,7,-1.3200016021728445,-0.3450012207031179,-0.8575010299682546,-2.5600013732910085,-15.74000167846679,1,-0.14191606933831402,-1.2279760998855593,53.4900016784668,-1.4400041198887692,51.52999877929688,-1.2069006340269626,51.22999954223633,-0.14191606933831402
7567,2011-07-06,54.099998474121094,54.47999954223633,52.86999893188477,53.1500015258789,685000.0,0.018257056023060825,-1.1324481227168797,-3.166664547384967,59.928753865223364,50.53373852772961,-1.8905361228974158,-1.907560731758636,-0.669037620830224,-4.944848123581771,7.983796091629945,1.6100006103515554,-0.16683520411798014,1.8474985122680678,-0.15259568432674087,3.8475927088628765,0.8474514139706599,2.8475456105654757,-4.076351499938951,89.17375356609153,35.98364889390221,1.0000470982974043,7,-1.9249992370605469,-1.3149986267089844,-1.1799993515014648,-3.529998779296875,-15.979999542236321,2,-0.1574860791750664,3.941175150624376,53.13000106811523,-1.2279760998855593,53.4900016784668,-1.4400041198887692,51.52999877929688,-0.1574860791750664
7568,2011-07-07,54.63999938964844,55.41999816894531,54.34000015258789,54.58000183105469,1052900.0,0.009981532916043534,-2.9999858715155625,0.06315552771486806,64.50753376783162,52.04648022477355,-2.4411223324409264,-2.292599214286753,-1.0576248241085224,-5.3513216218511985,9.031017644006123,1.3199996948242188,-0.004363960082073959,2.2144994735717773,0.01626534503411392,4.412733602109441,1.1153824093029456,3.313616537840609,-4.438098312744131,82.4719255233425,23.803770381122696,1.0991170642688315,7,-1.9950008392333984,-1.9950008392333984,-1.619999885559082,-4.069999694824219,-16.529998779296875,3,-0.22547583880753563,-1.1324481227168797,54.099998474121094,3.941175150624376,53.13000106811523,-1.2279760998855593,53.4900016784668,-0.22547583880753563
7569,2011-07-08,54.0099983215332,54.09000015258789,52.93999862670898,53.93000030517578,829000.0,-0.011530034318312787,8.58327902725906,1.333354526958291,59.13503074313474,53.269946073920714,-1.8855624993279747,-1.6445276236893918,-0.45997422211618044,-4.607824510069975,9.076593821682641,1.7000007629394602,-0.02210362526246712,1.519498443603517,-0.7883054164208261,3.82730230362786,0.36559651359134904,2.673400373615685,-3.495011419106433,63.089006281269036,2.1976291335246287,1.15390193001217,7,-1.364999771118164,-1.364999771118164,-0.8724985122680664,-3.4399986267089844,-14.009998321533203,4,-0.2249583056612977,-2.9999858715155625,54.63999938964844,-1.1324481227168797,54.099998474121094,3.941175150624376,53.13000106811523,-0.2249583056612977
7570,2011-07-11,52.68000030517578,54.43999862670898,52.34000015258789,53.56999969482422,1049900.0,-0.024625033469537594,-1.675157811869776,-11.125268227552334,50.4983342389539,53.78703837108512,-0.34930864012545726,-0.27839765068689815,0.8199397669765176,-3.1701136832133727,9.202804959509619,2.0999984741210866,0.06606179486795583,0.15750045776367472,-2.1417344151311184,2.456735330658468,-0.9921169786837254,1.3071178942110748,-1.8707127267579011,11.03897310265134,-46.95738615688268,1.1496174364473981,7,0.3299980163574219,-0.03500175476074219,1.544999122619629,-2.1100006103515625,-13.34000015258789,0,-0.29973426013773175,8.58327902725906,54.0099983215332,-2.9999858715155625,54.63999938964844,-1.1324481227168797,54.099998474121094,-0.29973426013773175
7571,2011-07-12,52.93000030517578,53.68999862670898,52.40999984741211,52.40999984741211,1153900.0,0.004745633989213127,-3.9230678942155763,-0.5842705779484629,46.35463073504827,53.22780711296495,-0.24928117691644758,-0.46397624326250764,0.5220505854860278,-3.3151228014991716,8.945684963545796,1.279998779296868,0.0027546202109078877,0.3515005111694336,-1.929148861756282,2.632149884095149,-0.7888241752934206,1.4918251976322878,-1.8440700913262518,19.15586144713359,-33.099710639382685,1.1403246864628567,7,0.2649993896484375,-0.2850017547607422,1.3949995040893555,-2.3600006103515625,-13.979999542236328,1,-0.27526921614998523,-1.675157811869776,52.68000030517578,8.58327902725906,54.0099983215332,-2.9999858715155625,54.63999938964844,-0.27526921614998523
7572,2011-07-13,53.02999877929688,54.15999984741211,52.90999984741211,53.06999969482422,939400.0,0.0018892588993868475,-7.928610354223434,-0.07692476983456066,49.81024235269084,53.97948770463786,-0.12403691035699893,-0.5828305673547405,0.3962593458846584,-3.299860744561407,8.6833352837008,1.25,0.13840140937165302,0.4444990158081126,-1.8410301416129542,2.7300281732291793,-0.6982655629024208,1.587263594518646,-1.6840244881416027,22.40256724337188,-26.459997434653697,1.1427645787105325,7,0.16500091552733664,-0.38500022888184304,0.41500186920165305,-2.4599990844726634,-16.05999755859375,2,-0.29492739486455277,-3.9230678942155763,52.93000030517578,-1.675157811869776,52.68000030517578,8.58327902725906,54.0099983215332,-0.29492739486455277
7573,2011-07-14,52.29999923706055,53.54999923706055,52.0099983215332,53.31999969482422,1295500.0,-0.013765784632100209,1.081082961958693,25.49942780851111,45.86330003591713,53.79573986921648,0.864628661942703,0.19081862979240327,1.112406248158031,-2.4461790687445983,8.402178597735748,1.5400009155273438,0.3530935921439706,-0.3070005416870103,-2.5721893156118156,1.958188232237795,-1.439594928649413,0.8255938452753924,-0.7095835132378667,11.93419255584688,-32.88810437935416,1.1325943869624022,7,1.2099990844726562,0.3449993133544922,1.1450014114379883,-1.7299995422363281,-16.189998626708984,3,-0.2711281168648205,-7.928610354223434,53.02999877929688,-3.9230678942155763,52.93000030517578,-1.675157811869776,52.68000030517578,-0.2711281168648205
7574,2011-07-15,52.47999954223633,52.56999969482422,51.36999893188477,52.56999969482422,1327000.0,0.00344168848568982,25.666638409697633,0.08823540411463535,57.328982672740395,53.83229385273347,0.9315164272264269,0.10354962305141413,0.9255173733211635,-2.4896565861779436,8.672668396508673,1.200000762939446,0.4376694922728035,-0.18250026702880717,-2.3732455744470684,2.008245040389454,-1.2778729207379342,0.9128723866803199,2.9399986267089844,36.15637526684238,-12.349988628826033,1.0953726537091304,7,0.9149990081787109,0.16499900817871094,0.965001106262207,-1.9099998474121094,-17.06999969482422,4,-0.2738185795965885,1.081082961958693,52.29999923706055,-7.928610354223434,53.02999877929688,-3.9230678942155763,52.93000030517578,-0.2738185795965885
7575,2011-07-18,51.81000137329102,52.5,51.5,52.18999862670898,729700.0,-0.012766733513518536,1.0,4.2221845462635645,56.89656944253183,54.48037531711911,1.4954028742102707,0.804559558331043,1.577475765042415,-1.706562616605929,8.787685982464339,1.0,0.6539076715914689,-0.8459985733032127,-3.0465192973056645,1.354522150699239,-1.946258935304435,0.25426178869800964,3.5289968109130783,15.770691649507413,-35.31829548510473,1.1002603620012257,7,1.5849971771240163,0.8349971771240163,1.6349992752075124,-1.240001678466804,-14.900001525878913,0,-0.2279482929984883,25.666638409697633,52.47999954223633,1.081082961958693,52.29999923706055,-7.928610354223434,53.02999877929688,-0.2279482929984883
7576,2011-07-19,51.9900016784668,53.06999969482422,51.83000183105469,52.11000061035156,1471600.0,0.003474238571793631,-4.6363715179941565,0.3157889453289816,52.83020989842464,53.69164820969704,1.2702703010421175,0.6109927060841045,1.348917439688826,-1.7738269986156183,8.631602773153515,1.259998321533196,0.8084170343824724,-0.637498283386229,-2.8579286543822704,1.5829320876098123,-1.7477134688842497,0.4727169021117916,3.269616520690917,22.222313373859155,-28.73068013155189,1.1102151854980211,7,1.4049968719482422,0.6549968719482422,1.4549989700317383,-1.4200019836425781,-13.80000305175782,1,-0.24331604380613592,1.0,51.81000137329102,25.666638409697633,52.47999954223633,1.081082961958693,52.29999923706055,-0.24331604380613592
7577,2011-07-20,51.540000915527344,52.1500015258789,51.02000045776367,52.1500015258789,1353900.0,-0.008655525070425885,2.7049178277510197,5.083383666592432,51.79191592669605,52.27880178290419,1.4739482633386771,0.9356978863295211,1.7112472788042794,-1.2363536060323241,7.890337493720298,1.1300010681152273,0.671380960536851,-0.9774990081787109,-3.1838043906076763,1.2288063742502544,-2.0806516993931936,0.12565368303577173,3.6418248982849093,20.553387694052088,-30.556195082354673,1.103152691214481,7,1.1899986267089844,1.1049976348876953,1.8324995040893555,-0.970001220703125,-14.430000305175781,2,-0.24427628888137887,-4.6363715179941565,51.9900016784668,1.0,51.81000137329102,25.666638409697633,52.47999954223633,-0.24427628888137887
7578,2011-07-21,52.849998474121094,53.27999877929688,51.88999938964844,51.9000015258789,1230300.0,0.02541710390616414,-1.8659745162812793,-1.5573704880306474,56.83229936303213,52.022942740670565,-0.13037325759189144,-0.4127906854723662,0.29475557684133946,-2.4581967924380024,7.106866164110774,1.7399978637695384,0.6759504587114833,0.3434986114501939,-1.853381981075593,2.5403792039759807,-0.7549416848126995,1.4419389077130873,2.165354325449215,80.97342369333836,28.423454652062958,1.0984402962628943,7,-0.11999893188476562,-0.2049999237060547,0.5225019454956055,-2.279998779296875,-14.949996948242188,3,-0.3004729936027126,2.7049178277510197,51.540000915527344,-4.6363715179941565,51.9900016784668,1.0,51.81000137329102,-0.3004729936027126
7579,2011-07-22,53.56000137329102,53.61000061035156,52.22999954223633,52.91999816894531,864700.0,0.013434303115781532,2.729724156773392,0.6736897476670064,50.41616960669141,52.01381333708585,-1.0179716059267179,-1.1552456440842036,-0.48538324695720547,-3.1032835871483684,7.481081583976579,1.3800010681152344,0.4948768100741532,1.0365015029907312,-1.1887058484075368,3.261708854388999,-0.0761021727084028,2.149105178689865,1.2955373326070188,98.0695276403524,48.580746485416306,1.1126036756991353,7,-0.9700012207031321,-0.9150028228759837,-0.40250110626221414,-2.990001678466804,-13.86000061035157,4,-0.32580284382967395,-1.8659745162812793,52.849998474121094,2.7049178277510197,51.540000915527344,-4.6363715179941565,51.9900016784668,-0.32580284382967395
7580,2011-07-25,51.06000137329102,52.47000122070313,50.20000076293945,51.66999816894531,3900900.0,-0.04667662314972765,1.0542963618882832,-0.9531152211619054,40.18957064930885,51.32880666089258,1.3723864402305068,1.4116155300169027,1.9226888126129253,-0.561027739229992,7.873791326012726,3.3600006103515696,0.12634778518334144,-1.4599985122680579,-3.694634749501674,0.774637724965558,-2.577316630884866,-0.3426803936512499,3.6421158026816443,25.21996037636877,-19.527764282511487,1.1173181186168086,7,1.1199989318847585,1.5849971771240163,1.7524995803832937,-0.490001678466804,-9.960002899169929,0,-0.3065021759687079,2.729724156773392,53.56000137329102,-1.8659745162812793,52.849998474121094,2.7049178277510197,51.540000915527344,-0.3065021759687079
7581,2011-07-26,52.61000061035156,53.18000030517578,51.27999877929688,51.33000183105469,1619100.0,0.03035642764144786,-1.7536156567890495,-2.0983696773749987,43.30638710035638,50.606156077299865,-0.25454661906833564,0.026809146386135296,0.33588526170349553,-2.0598080245905166,7.605356332008712,2.1199989318847585,-0.1088431768607876,-0.013999366760252485,-2.042806178775521,2.014807445255016,-1.0284027727678904,1.0004040392473854,1.8219895808391087,70.67448549128493,30.243207334171956,1.0144034060076346,7,-0.7049999237060547,0.03499794006347656,0.05500030517578125,-2.0400009155273438,-11.010002136230469,1,-0.2984223642044649,1.0542963618882832,51.06000137329102,2.729724156773392,53.56000137329102,-1.8659745162812793,52.849998474121094,-0.2984223642044649
7582,2011-07-27,50.4900016784668,52.27000045776367,50.36999893188477,52.27000045776367,1606600.0,-0.04029650080383451,1.1348346391893898,-1.3906253725293851,33.6742751547264,49.251819979389786,1.6396949691076443,2.1781492679649688,2.400456538598924,0.1059890373943091,7.7178920804655995,2.2400016784667898,-0.18931432157975792,-2.082998466491702,-4.274474802551474,0.1084778695680697,-3.1787366345215915,-0.9872602984618126,3.6880691470287985,8.504426055837772,-25.50980289861572,1.0957381680298863,7,1.414999008178711,2.154996871948242,2.174999237060547,0.07999801635742188,-9.86000061035157,2,-0.2436126488980408,-1.7536156567890495,52.61000061035156,1.0542963618882832,51.06000137329102,2.729724156773392,53.56000137329102,-0.2436126488980408
7583,2011-07-28,49.95000076293945,52.540000915527344,49.45000076293945,50.13000106811523,2329200.0,-0.010695204943073855,-4.237287039731031,0.1011238363022231,33.91442500217637,46.65020246043822,2.024154122232403,2.758783342044964,2.8972772946913423,0.7001302663945097,8.19410203070274,3.0900001525878906,-0.2552231258634947,-2.558999443054198,-4.978514654177992,-0.13948423193040327,-3.768757048616095,-1.3492418374923005,3.989385858802777,12.019231210093542,-17.560567912087095,1.2097576055618964,7,1.5799999237060547,2.4849987030029297,2.907499313354492,0.6199989318847656,-11.229999542236321,3,-0.25705705618556396,1.1348346391893898,50.4900016784668,-1.7536156567890495,52.61000061035156,1.0542963618882832,51.06000137329102,-0.25705705618556396
7584,2011-07-29,49.63999938964844,50.36000061035156,48.66999816894531,49.47000122070313,1781300.0,-0.006206233604725386,1.099381118914257,-0.944432670707411,36.8965460542542,44.427977639518495,2.110922005077768,3.077727419865873,3.1234994239825653,1.0526403433276386,9.074764094691453,1.69000244140625,-0.39932651473481684,-2.774500846862793,-5.485137704489993,-0.06386398923559256,-4.12981927567639,-1.4191824180491963,3.940236363389573,21.507777411251237,-9.98698311521543,1.3553184288135987,7,1.5,2.404998779296875,3.217500686645508,0.9300003051757812,-11.319999694824219,4,-0.23650278017968118,-4.237287039731031,49.95000076293945,1.1348346391893898,50.4900016784668,-1.7536156567890495,52.61000061035156,-0.23650278017968118
7585,2011-08-01,46.06000137329102,49.59000015258789,44.18999862670898,49.58000183105469,4609000.0,-0.07211921958854739,2.0508508182747898,-20.706108069294423,26.992630452840203,41.557135478898005,5.352365814428673,6.400715970246772,6.593477141893416,4.641029348617451,9.830493881601555,5.45000076293946,-0.5411941367353847,-5.982998847961419,-9.859067937846575,-2.1069297580762623,-7.921033392904,-4.044964303018837,7.029210621337718,20.80091654555691,-11.748405534544894,1.9380345449425789,8,2.8399982452392507,3.7449970245361257,6.797498703002923,4.509998321533196,-5.490001678466804,0,-0.13808077335489544,1.099381118914257,49.63999938964844,-4.237287039731031,49.95000076293945,1.1348346391893898,50.4900016784668,-0.13808077335489544
7586,2011-08-02,45.59000015258789,48.11000061035156,44.88999938964844,46.88000106811523,3517800.0,-0.010204107830871112,-1.3940507793887413,0.3664774851611534,25.6862777852714,38.656509018739705,5.385386215211788,6.616086367151993,6.954110034057003,5.135455245828595,10.62706424525992,3.220001220703125,-0.8771772770908797,-6.076000022888181,-10.865915710646775,-1.286084335129587,-8.470957866767478,-3.681042179008884,6.431306237890482,16.766480744007456,-16.361344780737593,2.394957843879295,8,3.309999465942383,4.214998245239258,7.209999084472656,4.979999542236328,-6.740001678466797,1,-0.0984865466865309,2.0508508182747898,46.06000137329102,1.099381118914257,49.63999938964844,-4.237287039731031,49.95000076293945,-0.0984865466865309
7587,2011-08-03,45.58000183105469,45.68000030517578,42.849998474121094,45.47999954223633,2448800.0,-0.00021930953059312586,17.86672685426548,-0.07752109910517363,26.954738270654616,35.33678000847554,4.98530941363726,6.27687930866005,6.869777414575928,5.173900210751498,11.079177173699678,2.8300018310546875,-1.1918440863228028,-5.659998512268068,-11.020009301648777,-0.29998772288735864,-8.340003906958422,-2.9799931175777132,5.501547627771359,28.17340215796071,-7.319870050796439,2.680005394690354,8,2.6499977111816406,3.5549964904785156,6.774997711181641,4.989997863769531,-7.740001678466797,2,-0.0873190697026679,-1.3940507793887413,45.59000015258789,2.0508508182747898,46.06000137329102,1.099381118914257,49.63999938964844,-0.0873190697026679
7588,2011-08-04,42.31999969482422,44.900001525878906,42.2599983215332,44.900001525878906,2270100.0,-0.0715226416250242,1.046512659463104,-25.79942780850658,21.23442826954225,32.09436430434785,7.369536303584972,9.029522015041081,9.972410857943885,8.449908211184123,11.128031268731842,3.3200035095214844,-1.5873288947847755,-8.304000663757321,-14.742101852053061,-1.8658994754615819,-11.523051257905195,-5.084950069609448,7.609132626143136,0.7407574856348431,-33.2365110275067,3.21905059414787,8,5.399999618530273,6.519998550415039,10.03499984741211,8.25,-4.950000762939446,3,-0.03993380526691448,17.86672685426548,45.58000183105469,-1.3940507793887413,45.59000015258789,2.0508508182747898,46.06000137329102,-0.03993380526691448
7589,2011-08-05,41.86000061035156,43.150001525878906,40.61999893188477,42.83000183105469,2340100.0,-0.010869543662329395,2.142859173751093,0.37596919855928745,21.489970407131977,30.016630944105977,6.699925189700011,8.993714966612174,10.259359036464275,8.91877029457018,12.317063333904487,2.5300025939941335,-1.9956799313098017,-8.156499862670898,-15.481224179218543,-0.8317755461232537,-11.81886202094472,-4.494137704397076,6.84207027070633,13.823874132868754,-21.528753025872973,3.6623621582738206,8,5.039999008178711,6.159997940063477,10.494998931884766,8.709999084472656,-4.720001220703125,4,-0.07501192890264652,1.046512659463104,42.31999969482422,17.86672685426548,45.58000183105469,-1.3940507793887413,45.59000015258789,-0.07501192890264652
7590,2011-08-08,36.88999938964844,41.04999923706055,36.68999862670898,40.63999938964844,2549500.0,-0.11872912442036831,-1.1012043408481271,3.865974516281265,16.052155689721744,26.98838300959102,10.55891444505724,13.407526374959147,14.98693008772532,13.857806867770094,14.211187033350331,5.170001983642585,-2.750231301750219,-12.337001037597659,-21.600280300978746,-3.0737217742165726,-16.9686406692882,-7.705361405907119,10.35729854055829,1.7513198616421513,-33.80555842379553,4.631639631690542,8,7.725000381469727,9.164999008178711,15.46500015258789,13.680000305175781,0.11999893188476562,0,0.038763901567779646,2.142859173751093,41.86000061035156,1.046512659463104,42.31999969482422,17.86672685426548,45.58000183105469,0.038763901567779646
7591,2011-08-09,38.36000061035156,38.5099983215332,35.70000076293945,37.88000106811523,3254700.0,0.03984823109310254,6.205168459096889,-0.1279998779296894,21.668101688077172,25.65436373551888,7.66056809418324,11.373115820383376,13.259824444709068,12.37625164201988,16.25952266142124,2.80999755859375,-3.5343026389652437,-10.138499832153322,-20.412174521921912,0.1351748576152687,-15.275337177037613,-5.00166248726903,6.775837459155618,26.65330630682628,-10.3552174199258,5.136837344884293,8,5.760000228881836,7.19999885559082,13.994998931884766,12.649999618530273,-0.6199989318847656,1,0.05761207114987066,-1.1012043408481271,36.88999938964844,2.142859173751093,41.86000061035156,1.046512659463104,42.31999969482422,0.05761207114987066
7592,2011-08-10,37.38999938964844,38.61000061035156,36.54999923706055,37.47000122070313,3042400.0,-0.02528678845853216,-1.3409078101496834,-0.1666706403134536,16.27400703888027,23.69431729515265,7.349828799973899,11.711800408668879,13.971945320406753,13.330218389581646,18.118982751871467,2.0600013732910156,-4.105808668189248,-10.326501083374026,-21.490245971629243,0.8372438048811901,-15.908373527501638,-4.7446286392464145,5.858671218545197,18.369548766961408,-12.537484052531447,5.581872444127609,8,5.64000129699707,8.170000076293945,14.907500267028809,13.620000839233398,1.44000244140625,2,0.03904784991456456,6.205168459096889,38.36000061035156,-1.1012043408481271,36.88999938964844,2.142859173751093,41.86000061035156,0.03904784991456456
7593,2011-08-11,38.11999893188477,38.790000915527344,37.25,37.47000122070313,2432700.0,0.0195239249572825,-1.8256893576960262,-8.124785428189245,16.346990413703367,21.411033335091446,5.325280559123193,10.39811879047268,12.990455023446316,12.589064846045552,20.646281939161657,1.5400009155273438,-4.897951074102366,-8.887501525878896,-20.612593469354913,2.83759041759712,-14.750047497616904,-3.024955554140888,3.618937707258027,32.48319357205665,9.655710444193332,5.862545971738006,8,4.525001525878899,7.44000053405761,14.360000610351555,13.784999847412102,-0.8799972534179759,3,-0.007345193786526649,-1.3409078101496834,37.38999938964844,6.205168459096889,38.36000061035156,-1.1012043408481271,36.88999938964844,-0.007345193786526649
7594,2011-08-12,38.11000061035156,38.66999816894531,37.540000915527344,38.36999893188477,3222900.0,-0.0002622854620504267,1.6279103808945055,-0.39999882624287303,18.337407628834626,20.449341910201937,3.9423287262604063,9.777659723599768,12.717870902036495,12.598755160503629,23.2748914654186,1.1299972534179688,-5.455472058105698,-8.178999900817871,-20.248202761026405,3.8902029593906633,-14.213601330922138,-2.144398470713604,2.4211488535505694,45.04673896767845,21.591532154900136,6.034601430104265,8,3.7950000762939453,6.959999084472656,14.534997940063477,13.794998168945312,-1.4000015258789062,4,-0.019417519459860255,-1.8256893576960262,38.11999893188477,-1.3409078101496834,37.38999938964844,6.205168459096889,38.36000061035156,-0.019417519459860255
7595,2011-08-15,40.0,40.06999969482422,38.52999877929688,38.56999969482422,1686000.0,0.049593265793206776,-1.0397334263006681,-5.500036680018043,19.6729195405336,19.78119099411996,1.2318620207706346,7.333512439189008,10.630736246232985,10.71991388605074,25.714198177075286,1.9599990844726562,-6.010240545836822,-5.69850044250488,-17.785972375937234,6.388971490927474,-11.742236409221057,0.3452355242112972,-4.299999237060547,98.39817592829415,77.57333833799761,6.043735966716176,8,0.6900005340576172,5.069999694824219,12.644998550415039,12.139999389648438,-4.520000457763672,0,-0.07150001525878902,1.6279103808945055,38.11000061035156,-1.8256893576960262,38.11999893188477,-1.3409078101496834,37.38999938964844,-0.07150001525878902
7596,2011-08-16,39.34000015258789,39.97000122070313,38.790000915527344,39.58000183105469,1358800.0,-0.016499996185302734,1.313725050208107,-0.16783330576792774,21.158819271383052,19.137199994200895,1.0192505955002815,7.375352178933937,11.13054639918677,11.378565341517131,28.342325957753033,1.2099990844726562,-6.701798285042436,-5.7260002136230455,-17.751014103333553,6.299013676087462,-11.7385071584783,0.28650673123220827,-3.552599411010739,79.26137933799839,54.52851721608991,6.012506944855255,8,0.9600009918212891,5.590000152587891,13.48749828338623,13.82499885559082,-5.310001373291016,1,-0.05922729593333298,-1.0397334263006681,40.0,1.6279103808945055,38.11000061035156,-1.8256893576960262,38.11999893188477,-0.05922729593333298
7597,2011-08-17,38.95000076293945,40.13999938964844,38.599998474121094,39.56999969482422,1297300.0,-0.009913558417278812,-1.3333285168091875,2.583310816180561,21.32429659807771,19.147185364038172,0.4133500063333315,7.139842384155813,11.354778147548373,11.760943035472884,30.921059950251255,1.5400009155273438,-6.96519673704573,-5.486499595642087,-17.402185129904353,6.429185938620179,-11.44434236277322,0.47134317148904614,-3.07694804229736,58.82356823425678,31.140698022748325,5.957842767131132,8,0.47500038146972656,5.979999542236328,13.969998359680176,14.214998245239258,-3.5699996948242188,2,-0.031065444435727896,1.313725050208107,39.34000015258789,-1.0397334263006681,40.0,1.6279103808945055,38.11000061035156,-0.031065444435727896
7598,2011-08-18,36.97000122070313,38.31999969482422,36.54999923706055,37.7400016784668,1400200.0,-0.05083439033254833,-1.1987522894044114,1.2419383617692727,19.616309121865797,18.939000776786372,1.73734442932858,8.294412087103233,13.15161108971516,13.72428464567016,33.80492740238961,2.4000015258789062,-7.258253646359215,-6.672499275207514,-18.341395055886018,4.99639650547099,-12.50694716554677,-0.8380513848682583,-0.9262706333007884,11.699219102813192,-16.07222392439645,5.834447890339252,8,1.404998779296868,7.684999465942376,15.949997901916497,16.19499778747558,-1.3199996948242259,3,0.05031107787223865,-1.3333285168091875,38.95000076293945,1.313725050208107,39.34000015258789,-1.0397334263006681,40.0,0.05031107787223865
7599,2011-08-19,36.11000061035156,37.349998474121094,35.959999084472656,36.459999084472656,836900.0,-0.023262120150268517,-3.276911158843621,0.4545432026593916,22.559293500433768,19.662016089087707,1.895236781734674,8.200517317909515,13.76535133933369,14.552078676738276,36.68489303352184,1.3899993896484375,-7.677027785433538,-6.659999847412109,-17.804330160066712,4.484330465242493,-12.23216500373941,-1.087834691084808,4.029998779296875,3.588552988696451,-24.029221377861617,5.572165156327301,8,1.8099994659423828,8.545000076293945,16.96749782562256,17.05499839782715,-0.1399993896484375,4,0.03129329961271998,-1.1987522894044114,36.97000122070313,-1.3333285168091875,38.95000076293945,1.313725050208107,39.34000015258789,0.03129329961271998
7600,2011-08-22,35.40999984741211,36.97000122070313,35.060001373291016,36.86999893188477,1233300.0,-0.019385232653216455,1.3011995587829652,4.171444141689394,22.27668854369159,19.729636850822644,2.640945467631717,8.082328795877558,14.227479664451373,15.193281095574264,39.662105313241824,1.9099998474121165,-7.705960413002259,-6.57750053405762,-17.46574462888229,4.310743560767051,-12.021622581469956,-1.1333784866452845,4.646399536132812,6.889736432851165,-21.18769839484696,5.444122047412336,8,2.190000534057617,8.92500114440918,17.60999870300293,17.7549991607666,-1.1199989318847656,0,0.036712771608654826,-3.276911158843621,36.11000061035156,-1.1987522894044114,36.97000122070313,-1.3333285168091875,38.95000076293945,0.036712771608654826
7601,2011-08-23,36.90999984741211,36.90999984741211,35.209999084472656,35.54999923706055,1370800.0,0.042360915178304426,1.5,-0.9315078514879896,28.161206589566888,21.050436800898932,1.0210018435255037,5.6347109964276285,12.509547650406816,13.632708630739074,43.24432333837872,1.7000007629394531,-7.708767156590589,-4.2925004959106445,-14.173368046125724,5.588367054304435,-9.232934271018188,0.6479332791968986,2.9465436157226534,36.41730701791932,8.006998435926342,4.9404337751075404,8,0.6900005340576172,7.42500114440918,16.10999870300293,16.2549991607666,-2.0400009155273366,1,-0.03874289653447516,1.3011995587829652,35.40999984741211,-3.276911158843621,36.11000061035156,-1.1987522894044114,36.97000122070313,-0.03874289653447516
7602,2011-08-24,38.18999862670898,38.2599983215332,36.63000106811523,37.060001373291016,1384900.0,0.03467891586530625,1.566931593586497,0.8308799605066761,38.44431641026504,23.505695244961338,-0.14928168507471185,3.5689619435328765,10.987180377844773,12.292738395182347,46.175826714592326,1.6299972534179759,-6.985919196754914,-2.3975015640258874,-11.330030098920751,6.5350269708689765,-6.863765831473323,2.068762703421548,1.4746831528320357,96.0122351212101,61.45393045236952,4.466264267447433,8,-0.5899982452392507,6.145002365112312,14.829999923706062,14.975000381469734,-4.189998626708977,2,-0.1089290389369828,1.5,36.90999984741211,1.3011995587829652,35.40999984741211,-3.276911158843621,36.11000061035156,-0.1089290389369828
7603,2011-08-25,37.11000061035156,38.75,36.88000106811523,38.5,876300.0,-0.028279603435285128,-1.0216221343351826,-1.2300909453045428,37.15521755330365,25.596563014346785,0.8631510572421348,3.83428335907206,11.840145810611304,13.2876734376349,48.6774242825981,1.8699989318847727,-6.492302991417269,-2.8354995727539034,-10.718807985877056,5.04780884036925,-6.7771537793154835,1.1061546338076766,2.370493952939448,55.55555555555556,17.61545385489753,3.9416542065615765,8,0.48999977111816406,7.225000381469727,15.577498435974121,16.05499839782715,-5.200000762939453,3,-0.04661814911837425,1.566931593586497,38.18999862670898,1.5,36.90999984741211,1.3011995587829652,35.40999984741211,-0.04661814911837425
7604,2011-08-26,37.900001525878906,38.13999938964844,36.02999877929688,36.7599983215332,753100.0,0.021288086837351727,1.6049407426419768,-0.820146550304627,53.529008765008214,29.358350705955075,0.04495681708719701,2.2342037281934495,10.843730231642972,12.41729777881644,51.02112521385174,2.1100006103515554,-5.741703069454829,-1.458498764038083,-7.92306603000452,5.006068501928354,-4.690782397021302,1.7737848689451354,1.4036733098121061,76.96480242652054,33.024090559053086,3.2322836329832167,8,-0.3000011444091797,6.434999465942383,14.787497520446777,15.264997482299805,-5.310001373291016,4,-0.05936675222726984,-1.0216221343351826,37.11000061035156,1.566931593586497,38.18999862670898,1.5,36.90999984741211,-0.05936675222726984
7605,2011-08-29,39.70000076293945,39.79999923706055,38.400001525878906,38.5,742300.0,0.047493381651487976,1.0,1.052629289430976,54.576504636656495,33.07142685765213,-2.0138504107570157,-0.07030579191796704,8.83560105114202,10.559508138341137,51.49177037117805,1.8999977111816406,-4.969919088901861,0.6595005035400376,-4.991573313586258,6.310574320666333,-2.1660364050231067,3.485037412103182,-4.6399993896484375,97.82138407850131,49.55850867834448,2.825536908563146,8,-2.1000003814697266,4.420000076293945,12.917498588562012,13.464998245239258,-7.6199989318847585,0,-0.09395464661346653,1.6049407426419768,37.900001525878906,-1.0216221343351826,37.11000061035156,1.566931593586497,38.18999862670898,-0.09395464661346653
7606,2011-08-30,41.099998474121094,41.38999938964844,39.29999923706055,39.31999969482422,1605000.0,0.035264425296650304,-1.2967038494913037,1.4833313730040405,62.30922706649372,37.62530802080946,-3.50670524938495,-1.9224978672688735,7.219462704046919,9.111828983907316,51.67015482992945,2.0900001525878906,-4.283598869451907,2.2839982986450167,-2.572404873366409,7.1404014706564425,-0.1442032873606962,4.71219988465073,-5.945197143554687,94.58953577416995,40.787850846124286,2.4282015860057116,8,-2.874998092651367,3.0200023651123047,11.312500953674316,11.985000610351562,-8.250000000000007,1,-0.16569337740685597,1.0,39.70000076293945,1.6049407426419768,37.900001525878906,-1.0216221343351826,37.11000061035156,-0.16569337740685597
7607,2011-08-31,41.599998474121094,42.040000915527344,41.02999877929688,41.2400016784668,1538500.0,0.012165450573309089,-1.5897404547299934,0.202245529514633,61.72507175053305,42.304059423994715,-4.013314886124526,-2.883812504835859,6.466635003389392,8.584933190228469,51.183998006379184,1.0100021362304616,-3.722069207879258,2.9829984664917006,-0.9435375104748402,6.9095344434582415,1.0197304780084337,4.9462664549749675,-6.195789221191404,92.67883053229289,34.68592069636546,1.963267988483269,8,-3.049997329711914,2.200002670288086,10.67500114440918,11.185001373291016,-8.10999679565429,2,-0.16177884108392404,-1.2967038494913037,41.099998474121094,1.0,39.70000076293945,1.6049407426419768,37.900001525878906,-0.16177884108392404
7608,2011-09-01,40.63000106811523,42.27000045776367,40.45000076293945,41.4900016784668,1003400.0,-0.02331724619195097,-1.9836030717662656,-2.3889118479194016,57.974689228761946,46.23910339380896,-2.759767824521994,-2.1575352230956995,7.188919965722498,9.550383063188526,50.60197508805793,1.8199996948242188,-3.2073295174222807,2.097500991821285,-1.5568018653220292,5.751803848964599,0.2703495632496242,3.9246524203929454,-4.82764431542968,73.71796556869832,13.50551406781561,1.8271514285716586,9,-1.9650001525878835,3.1700000762939524,11.644998550415046,12.154998779296882,-5.710002899169922,3,-0.16317993831701327,-1.5897404547299934,41.599998474121094,-1.2967038494913037,41.099998474121094,1.0,39.70000076293945,-0.16317993831701327
7609,2011-09-02,38.72000122070313,40.06999969482422,38.560001373291016,39.790000915527344,733600.0,-0.04700959382723191,-1.172660409462649,1.2441848086442568,45.95448981894889,48.869970202170876,-0.492384400780729,-0.5215794369809785,8.819069973027375,11.44771645140569,49.839300736760386,2.0699996948242116,-2.7024423680040357,0.3445011138916101,-2.961031141437438,3.650033369220658,-1.3082650137729104,1.9972672415561306,-2.400232971611338,8.268728246609095,-45.16727642334278,1.6527661276645227,9,0.019998550415031957,3.989999771118157,13.262498855590813,13.854999542236321,-4.1300010681152415,4,-0.1758781290959721,-1.9836030717662656,40.63000106811523,-1.5897404547299934,41.599998474121094,-1.2967038494913037,41.099998474121094,-0.1758781290959721
7610,2011-09-06,38.31999969482422,38.59000015258789,37.43000030517578,37.59000015258789,1069100.0,-0.010330617594739078,-1.209525124341056,-0.6822427574208406,46.722362249779906,50.93232083108344,0.4065649333037271,-0.009436706031372921,8.996180968664007,11.826210052482075,48.44347749004208,1.2900009155273509,-1.9287081439514964,-0.12700042724609517,-3.358268858446621,3.104268003954431,-1.7426346428463546,1.4886337883541643,-1.5242128690386778,18.38841656177563,-30.468017689340446,1.615634215600263,9,0.8299999237060547,4.005001068115234,13.272499084472656,13.864999771118164,-1.9899978637695312,1,-0.14953026064377195,-1.172660409462649,38.72000122070313,-1.9836030717662656,40.63000106811523,-1.5897404547299934,41.599998474121094,-0.14953026064377195
7611,2011-09-07,40.56999969482422,40.849998474121094,39.02000045776367,39.02000045776367,1072200.0,0.058716075624183794,-1.361288925313113,2.123287957567998,54.64982622537335,52.73293303276213,-1.4188763472744625,-2.1980764747206365,6.56418294155597,9.573634948783962,46.41124112354883,2.529998779296875,-1.1597776751770326,2.0124996185302706,-1.354540559960192,5.379539797020733,0.3289795292850428,3.6960197077754984,-3.3362757784804273,64.87601840197293,16.566525738119097,1.6835200892452304,9,-1.4200000762939453,1.0150012969970703,8.782499313354492,9.375,-3.4300003051757812,2,-0.20926788088816894,-1.209525124341056,38.31999969482422,-1.172660409462649,38.72000122070313,-1.9836030717662656,40.63000106811523,-0.20926788088816894
7612,2011-09-08,38.849998474121094,41.11000061035156,38.63999938964844,40.2599983215332,1968000.0,-0.042395889416843024,-1.6994578121124064,-0.9096777686717218,55.477848741438585,54.76878094255491,0.4521385434176821,-0.3827092607006506,8.046854017709649,11.286621677326906,44.37834188829085,2.470001220703125,-0.31163683107705253,0.21949844360351278,-3.1039897531096017,3.5429866403166272,-1.4422456547530444,1.88124254196007,-1.4199981689453125,29.338804218550617,-22.626682353557445,1.6617440983565557,9,0.3000011444091797,1.5200023651123047,10.502500534057617,11.095001220703125,-0.12999725341796164,3,-0.15444016050597142,-1.361288925313113,40.56999969482422,-1.209525124341056,38.31999969482422,-1.172660409462649,38.72000122070313,-0.15444016050597142
7613,2011-09-09,37.84000015258789,39.290000915527344,37.56999969482422,38.560001373291016,1334400.0,-0.02599738381472494,-1.7301560390188373,0.5106392188797775,54.997111980026936,54.93190352200143,1.7618548700351369,0.6379444520509026,8.811919271049895,12.289090036224309,42.479535717639536,1.720001220703125,0.354051295660085,-0.7764999389648466,-4.111382063908145,2.558382185978452,-2.4439410014364995,0.8909411235068063,4.430000305175781,11.141299277488105,-45.004354657723795,1.6674410624716502,9,2.010000228881836,2.1400012969970703,10.842498779296875,11.434999465942383,-0.40000152587891336,4,-0.11495767591384609,-1.6994578121124064,38.849998474121094,-1.361288925313113,40.56999969482422,-1.209525124341056,38.31999969482422,-0.11495767591384609
7614,2011-09-12,37.36999893188477,37.5099983215332,36.34000015258789,37.16999816894531,1445800.0,-0.012420751025577714,3.874997019764919,-0.2777783664646392,55.737704185760656,55.06092569412411,2.401290278870192,1.1063892195883724,9.016804627302797,12.741087590376374,40.611950594437516,1.5,0.6581859465559461,-1.209501075744619,-4.584226874567854,2.165224723078616,-2.8968639751562364,0.4778618236669985,4.8060015106201135,21.593263741106185,-39.098231619612434,1.6873628994116179,9,1.9350013732910085,1.7350025177001882,10.909999847412102,11.610000610351555,0.479999542236321,0,-0.06556063240475718,-1.7301560390188373,37.84000015258789,-1.6994578121124064,38.849998474121094,-1.361288925313113,40.56999969482422,-0.06556063240475718
7615,2011-09-13,37.13999938964844,37.75,36.150001525878906,37.61000061035156,2039100.0,-0.006154657447423606,3.26666259765625,-2.3499971389878813,50.72738656941316,53.77405452778182,2.4920284281082985,1.1711860181827234,8.91036315668353,12.938470196085632,39.54776345159833,1.5999984741210938,1.0971582322147881,-1.2965005874633775,-4.660146452739127,2.0671452778123722,-2.978323520101249,0.3853223451744938,4.8025610412597715,19.95963803438458,-41.99294780888388,1.6818229326378737,9,2.0700016021728516,1.5250015258789062,10.319999694824219,11.020000457763672,0.10000228881835938,1,-0.06865910821127463,3.874997019764919,37.36999893188477,-1.7301560390188373,37.84000015258789,-1.6994578121124064,38.849998474121094,-0.06865910821127463
7616,2011-09-14,37.0099983215332,37.56999969482422,35.86000061035156,36.88000106811523,2242700.0,-0.0035002980681649865,1.73599853515625,-0.27658918252063064,45.975441253386016,52.02409558365438,2.2136384667312115,1.1780798309177527,8.707081574582716,13.029817406191526,38.45872257511238,1.7099990844726562,1.1344519387731111,-1.3100015640258817,-4.7031583968550805,2.083155268803317,-3.0065799804404776,0.3865768523887141,4.585008575073246,21.904718308221728,-34.26318698185399,1.696578416414598,9,2.055002212524414,1.6550025939941406,8.325000762939453,9.185001373291016,0.19000244140625,2,-0.018373318598149724,3.26666259765625,37.13999938964844,3.874997019764919,37.36999893188477,-1.7301560390188373,37.84000015258789,-0.018373318598149724
7617,2011-09-15,37.7400016784668,37.9900016784668,37.06999969482422,37.47999954223633,1516300.0,0.019724490409092077,1.4210510465291373,2.0000586888900838,52.20126138244508,51.382603600730285,0.9817554533831085,0.3718430507733359,7.614136004112105,12.261659616942332,37.18138151950905,0.9800033569335938,1.0321699847029535,-0.5194982528686509,-3.908504629944609,2.8695081242073073,-2.21400144140663,1.1750049356693282,3.3962047152392643,54.81052189057715,-1.3755696993888407,1.6945031885379802,9,0.7449989318847656,0.9249992370605469,7.099998474121094,7.959999084472656,0.34999847412109375,3,-0.0158983111323151,1.73599853515625,37.0099983215332,3.26666259765625,37.13999938964844,3.874997019764919,37.36999893188477,-0.0158983111323151
7618,2011-09-16,38.83000183105469,38.84000015258789,37.41999816894531,38.16999816894531,1670800.0,0.028881825758100277,3.176474548126872,2.538454766865225,53.182752451484674,52.18574389323426,-0.4363084236661976,-0.6025593168771479,6.148967945872201,11.11997609839618,35.211213468013014,1.4200019836425781,0.6856060873155485,0.47750186920166016,-2.864264617417369,3.8192683558206895,-1.193381374107858,2.1483851125111784,1.8841080999830169,99.6644858030515,44.202138635909165,1.6708832433095153,9,-0.345001220703125,-0.16500091552734375,5.464998245239258,6.869998931884766,-0.18000030517578125,4,-0.002832876774772175,1.4210510465291373,37.7400016784668,1.73599853515625,37.0099983215332,3.26666259765625,37.13999938964844,-0.002832876774772175
7619,2011-09-19,37.2400016784668,37.93000030517578,36.97000122070313,37.93000030517578,923700.0,-0.04094772283312831,1.7826115801170743,-1.0454466638923567,41.458337417354855,51.60085224518703,1.029990530063337,1.13461036550585,7.357899027344736,12.559585337545457,33.07404704816538,1.8600006103515554,0.24319138309481758,-1.1689983367919936,-4.387045126253739,2.0490484526697514,-2.7780217315228626,0.44002505793887536,3.085779506916019,46.30876778858893,-3.638660127810347,1.6090233947308714,9,1.2449989318847656,1.4249992370605469,6.8624982833862305,8.459999084472656,0.55999755859375,0,0.005370487089903175,3.176474548126872,38.83000183105469,1.4210510465291373,37.7400016784668,1.73599853515625,37.0099983215332,0.005370487089903175
7620,2011-09-20,36.709999084472656,37.58000183105469,36.63000106811523,37.15999984741211,1403800.0,-0.01423207760757439,-2.114772961783988,0.6521763167642457,33.77680225329239,49.28162735940025,1.461265124413785,1.8624901044978515,7.535693426140789,12.933789935362071,30.689249257880004,0.9500007629394602,-0.11714415815131929,-1.7640008926391602,-4.772699568016549,1.2446977827382284,-3.2683502303278544,-0.2596515549504659,3.2585196549076585,28.523443110438063,-15.125324389939639,1.504349337688696,9,1.7750015258789062,1.9550018310546875,6.777501106262207,8.850000381469727,1.4099998474121165,1,0.031054192810662018,1.7826115801170743,37.2400016784668,3.176474548126872,38.83000183105469,1.4210510465291373,37.7400016784668,0.031054192810662018
7621,2011-09-21,35.47999954223633,37.0,35.41999816894531,36.63999938964844,1038900.0,-0.03350584508068222,-1.4687478579624194,2.577773068282965,28.54138717422272,46.28868718526516,2.115819511091381,3.140900203487625,8.383870820752577,13.999417107655646,28.32949598680671,1.5800018310546875,-0.15165749592003408,-2.9225004196166964,-6.147859439077372,0.30285859984397945,-4.535179929347031,-1.309820909886362,4.159837746821687,1.7544251020319386,-34.21795421856063,1.6126795097303364,9,1.875,3.1850013732910156,7.40000057220459,10.079999923706055,3.279998779296875,2,0.049605472348874136,-2.114772961783988,36.709999084472656,1.7826115801170743,37.2400016784668,3.176474548126872,38.83000183105469,0.049605472348874136
7622,2011-09-22,34.029998779296875,34.790000915527344,33.490001678466804,34.259998321533196,1763000.0,-0.04086811673188817,1.0154953026167435,0.19827549352651752,27.611946671911667,43.245891039919016,3.1404536154915164,4.493656714119929,9.42410421204395,15.28580274219263,27.034062939886294,1.9899978637695241,-0.22039997095718888,-4.164501190185547,-7.937599837422752,-0.39140254294834165,-6.0510505138041495,-2.2779518665669443,5.187854597749869,10.093406632583822,-20.232608479224385,1.8865493236186022,9,2.1350021362304688,3.8500022888183594,8.585001945495605,11.530000686645508,7.010002136230469,3,0.09315316183822908,-1.4687478579624194,35.47999954223633,-2.114772961783988,36.709999084472656,1.7826115801170743,37.2400016784668,0.09315316183822908
7623,2011-09-23,35.380001068115234,35.38999938964844,33.59000015258789,33.950000762939446,1077900.0,0.039670947318389826,1.4827627937323076,-6.217405005556423,38.22285830348337,41.299797052999324,1.5698948357081264,3.1699255638547896,7.695106848230495,13.788753079447638,25.876804844020697,1.7999992370605469,-0.6169017847383458,-2.727998924255374,-6.680823868613253,1.2248260201025047,-4.704411396434317,-0.751586452076431,3.1505101051019153,42.567566987049695,9.061023639018927,1.976412472178941,9,0.7849998474121094,2.5,6.797499656677246,10.179998397827148,4.590000152587898,4,0.07659691923850542,1.0154953026167435,34.029998779296875,-1.4687478579624194,35.47999954223633,-2.114772961783988,36.709999084472656,0.07659691923850542
7624,2011-09-26,35.650001525878906,35.79999923706055,34.509998321533196,35.59000015258789,699300.0,0.007631442894641349,6.166735543758185,0.04195899334695577,40.49823438025199,40.163224587536966,1.151329413577706,2.8698569891499233,7.03563185130389,13.374337174623768,24.339943013083403,1.2900009155273509,-0.9290720238371932,-2.345498466491698,-6.448470099286574,1.7574731663031784,-4.396984282889136,-0.2940126500942597,2.2756485079681994,52.81173024028853,16.674365021526377,2.0514858163974368,9,0.5149993896484375,2.229999542236328,5.864998817443848,9.909997940063477,3.579998016357422,0,0.08415146904894955,1.4827627937323076,35.380001068115234,1.0154953026167435,34.029998779296875,-1.4687478579624194,35.47999954223633,0.08415146904894955
7625,2011-09-27,35.970001220703125,36.91999816894531,35.689998626708984,36.45000076293945,817800.0,0.008976148138224449,-1.3653729766607612,-7.999809269502194,31.023124851283583,38.50185609841448,0.7240541566839838,2.3780089664313095,6.343445268545167,12.908719990703986,23.57357719368613,1.2699966430664062,-1.1717877063351807,-1.838998794555664,-5.954821014915048,2.2768234258037197,-3.8969099047353595,0.21891231562403135,1.423371010498343,70.65529140062485,36.577104329175484,2.0579111101796923,9,0.19499969482421875,1.9099998474121094,5.317499160766602,9.589998245239258,4.939998626708984,1,0.05087567290112127,6.166735543758185,35.650001525878906,1.4827627937323076,35.380001068115234,1.0154953026167435,34.029998779296875,0.05087567290112127
7626,2011-09-28,34.290000915527344,36.22000122070313,34.279998779296875,35.90999984741211,780200.0,-0.04670559488913306,-1.3658520132955982,3.375000993411694,31.125852701011965,36.16014402269969,2.2100587834775496,3.7119774205252227,7.618260412452173,14.41588820073487,23.852008489298555,1.940002441406257,-1.4540251898256855,-3.178499221801758,-7.274680886176064,0.9176824425725485,-5.2265900539889145,-1.130408389614601,2.6349668493459646,23.32361678157094,-10.885045412476366,2.0480908321871545,9,1.875,3.5900001525878906,6.677499771118164,10.94999885559082,7.290000915527344,2,0.11169431070569358,-1.3653729766607612,35.970001220703125,6.166735543758185,35.650001525878906,1.4827627937323076,35.380001068115234,0.11169431070569358
7627,2011-09-29,34.86999893188477,35.130001068115234,33.919998168945305,35.06999969482422,940400.0,0.016914494047003403,6.562435180659741,0.12345734247291007,37.25322366223752,34.39019637945,1.3188265480785262,2.742544780966064,6.645969911255257,13.648389624831545,24.535083804025977,1.210002899169929,-1.6161817482676142,-2.2620012283325153,-6.020980104142922,1.496977647477891,-4.141490666237715,-0.38251179042731565,2.0499992370605398,38.43842467801322,1.2577031329848438,1.8794894379052023,9,0.8400020599365163,3.0100021362304616,6.097501754760735,10.370000839233391,6.470001220703118,3,0.11155719841710265,-1.3658520132955982,34.290000915527344,-1.3653729766607612,35.970001220703125,6.166735543758185,35.650001525878906,0.11155719841710265
7628,2011-09-30,34.0,35.58000183105469,33.84999847412109,34.22999954223633,1849300.0,-0.024949783726240793,-5.528282602906205,1.1499933243052918,36.01660991054618,33.7855599898046,1.5998833955271223,3.2573807519469327,7.063247075541177,14.30795830438818,24.943981134625357,1.7300033569336009,-1.7167648254936196,-2.8005001068115263,-6.427669492972235,0.8266692793491828,-4.614084799891884,-0.9869154137311682,2.508398590087893,4.88604367393925,-32.85087737360053,1.8135846930803547,9,1.5350017547607422,3.8800010681152344,6.967500686645508,11.239999771118164,8.180000305175781,4,0.2070588504566866,6.562435180659741,34.86999893188477,-1.3658520132955982,34.290000915527344,-1.3653729766607612,35.970001220703125,0.2070588504566866
7629,2011-10-03,31.90999984741211,33.97999954223633,31.88999938964844,33.72999954223633,1401100.0,-0.061470592723173234,-1.2473112545837928,7.913057900585474,31.20058687618696,33.49931383679288,3.1897491205659207,5.071027981982041,8.644016316581826,16.18824772410801,24.95531174704702,2.110000610351559,-2.05908178788944,-4.550000190734863,-8.664324376878845,-0.4356760045908814,-6.607162283806858,-2.492838097662869,4.236191113281251,0.3976235112817289,-37.95266465722926,2.057162093071991,10,2.5349998474121094,5.170000076293945,9.057500839233398,13.329999923706055,10.990001678466797,0,0.2525854406716548,-5.528282602906205,34.0,6.562435180659741,34.86999893188477,-1.3658520132955982,34.290000915527344,0.2525854406716548
7630,2011-10-04,32.59000015258789,33.049999237060554,31.35000038146973,31.6299991607666,1500000.0,0.021309943855450264,-1.236842732681085,-0.5274731608754523,34.716472625470786,34.18543444248711,2.0829071613396977,4.152648552562084,7.532782327299209,15.304672967350456,24.67715285754137,1.6999988555908239,-2.5271968167982237,-3.5834999084472656,-7.943172936263146,0.776173119368611,-5.763336422355202,-1.403663394539329,2.990001678466797,25.46200323270071,-14.350204017679985,2.1798365139079388,10,1.544999122619629,4.220000267028809,8.377500534057617,12.649999618530273,8.880001068115241,1,0.20374345991284604,-1.2473112545837928,31.90999984741211,-5.528282602906205,34.0,6.562435180659741,34.86999893188477,0.20374345991284604
7631,2011-10-05,32.080001831054695,32.810001373291016,31.51000022888184,32.65999984741211,2018900.0,-0.015648920501545316,1.9545444693459022,-0.6041639761820011,30.126407372651713,34.46481896479156,2.3019737535501648,4.209825222455983,7.546760882165643,15.625384729237972,25.56561481600197,1.3000011444091761,-2.7180664016601597,-3.6689983367919865,-7.876899998204571,0.5389033246205948,-5.772949167498275,-1.5650475060856976,2.8231997680664023,17.257711570207412,-19.803977590627802,2.103950830706291,10,2.054997444152825,4.729998588562005,8.779998779296868,13.15999794006347,9.689998626708977,2,0.2752492990137436,-1.236842732681085,32.59000015258789,-1.2473112545837928,31.90999984741211,-5.528282602906205,34.0,0.2752492990137436
7632,2011-10-06,32.84999847412109,33.740001678466804,32.060001373291016,32.060001373291016,2257600.0,0.024002387753014665,-3.2531809380326893,-1.3620686253231038,28.52010005908393,33.386734715413844,1.505288697371192,3.127631395195884,6.3478094059191505,14.672010492426047,26.16590361842599,1.6800003051757884,-2.7564605076795132,-2.59900169372559,-6.7308699645985115,1.532866577147331,-4.664935829162054,-0.533067558289126,1.4846909301757947,35.46093566465644,6.057085913618966,2.0659341354364615,10,1.2850008010864329,3.9600019454956126,8.322502136230476,12.390001296997077,9.880001068115241,3,0.2657535391915167,1.9545444693459022,32.080001831054695,-1.236842732681085,32.59000015258789,-1.2473112545837928,31.90999984741211,0.2657535391915167
7633,2011-10-07,33.490001678466804,34.11999893188477,32.700000762939446,33.189998626708984,1850400.0,0.019482594644560036,-1.2187492549412273,0.3797520920552726,35.543563426909614,32.83621572059803,0.6358629513213572,2.2609477347390197,5.294852649024399,13.86022956666232,26.36031089773142,1.4199981689453267,-2.592142970413157,-1.7414985656738224,-5.800750843343408,2.3177537119957634,-3.7711247045086154,0.2881275731609705,-2.140001296997074,77.25640494203245,47.925840555034966,2.029626138834793,10,0.6449975967407156,3.3199987411498952,7.684999465942376,11.74999809265136,8.989997863769524,4,0.23439827054916007,-3.2531809380326893,32.84999847412109,1.9545444693459022,32.080001831054695,-1.236842732681085,32.59000015258789,0.23439827054916007
7634,2011-10-10,34.919998168945305,34.93000030517578,33.90999984741211,34.22999954223633,1057300.0,0.042699206294694037,1.8732289937299527,2.2999720258378753,43.54721865291356,34.22778169855691,-1.0153490837766697,0.672470152436432,3.4699988822819066,12.247143542817561,26.009702809289546,1.4399986267089773,-2.248351572476139,-0.18900203704834695,-4.1224482219132454,3.744444147816555,-2.1557251294807998,1.7777210553841059,-3.5145978164672727,99.720610713865,67.3844281648825,1.9667230924324508,10,-1.1349973678588725,1.3100023269653391,6.312502861022956,10.320001602172859,7.250000000000007,0,0.20790385214529783,-1.2187492549412273,33.490001678466804,-3.2531809380326893,32.84999847412109,1.9545444693459022,32.080001831054695,0.20790385214529783
7635,2011-10-11,34.59000015258789,34.860000610351555,34.27000045776367,34.459999084472656,641800.0,-0.009450115511486112,-1.3137337033352252,0.18840772007806517,46.569006054695194,35.94368762674394,-1.0076560725177472,0.8449546947857343,3.5085756085106325,12.398736972579727,25.769283334534144,0.6499977111816335,-2.2098014505182846,-0.3915000915527358,-4.21142770976509,3.4284275266596183,-2.3014639006589164,1.5184637175534448,-3.0436158020019484,90.05847529230674,51.62925679126957,1.909963809106177,10,-1.1249990463256836,1.640000343322754,6.135000228881836,10.649999618530273,5.810001373291016,1,0.24024288339499456,1.8732289937299527,34.919998168945305,-1.2187492549412273,33.490001678466804,-3.2531809380326893,32.84999847412109,0.24024288339499456
7636,2011-10-12,36.33000183105469,36.560001373291016,34.84000015258789,34.950000762939446,1655700.0,0.05030360424374325,-1.1499984502814526,10.61530561342768,58.672714949361755,38.323631103091074,-2.7131709899188152,-0.9998663202727869,1.5065149980056418,10.492788965661788,25.07951541087395,1.970001220703125,-2.196466912703343,1.3825014114379854,-2.37296633876538,5.137969161641351,-0.49523246366369733,3.260235286539668,-4.648272842285152,94.88889906141493,50.69116307152264,1.877733875101683,10,-2.3750009536743164,-0.10000133514404297,4.407498359680176,8.909997940063477,2.9899978637695312,2,0.1414808458736383,-1.3137337033352252,34.59000015258789,1.8732289937299527,34.919998168945305,-1.2187492549412273,33.490001678466804,0.1414808458736383
7637,2011-10-13,37.13999938964844,37.33000183105469,35.439998626708984,35.959999084472656,2436900.0,0.0222955551271502,1.423072972959755,0.855072023087189,56.91823795632829,40.646034219289085,-3.5395253412390772,-1.9574803413013484,0.43878998738586006,9.52849272993162,24.452285207072094,1.8900032043457031,-2.0715825907831515,2.222499084472659,-1.447659206218546,5.892657375163868,0.3874199391270565,4.057578229818262,-5.165574057807614,95.8962765102861,49.36523985732896,1.8350791453456037,10,-2.7999982833862305,-0.909998893737793,3.2275009155273438,8.100000381469727,2.8800010681152344,3,0.12466346645675208,-1.1499984502814526,36.33000183105469,-1.3137337033352252,34.59000015258789,1.8732289937299527,34.919998168945305,0.12466346645675208
7638,2011-10-14,38.72000122070313,38.75,37.70000076293945,37.77000045776367,1485700.0,0.04254178398007924,1.0792098653522935,0.8050851841075933,60.940846868765114,43.95050755179777,-4.894269492098431,-3.7377838015051523,-1.2807976264776002,7.790317018092509,24.426217295759507,1.6100006103515625,-1.7756350619357448,3.8080009460449276,0.16228149672870273,7.453720395361152,1.9851412213868116,5.6308606707030435,-6.317129768925199,99.38019052993566,51.42765679373553,1.8228597246581126,10,-3.670001029968269,-3.400000572204597,1.0399990081787038,6.519998550415032,0.06999969482421164,4,0.10356400297294144,1.423072972959755,37.13999938964844,-1.1499984502814526,36.33000183105469,-1.3137337033352252,34.59000015258789,0.10356400297294144
7639,2011-10-17,37.43999862670898,38.68999862670898,37.33000183105469,38.38000106811523,1209600.0,-0.033057917191122166,-1.3448300809639544,-0.9894754594698706,54.90326214004345,46.19348416452807,-3.0702084911399368,-2.5740000181610228,-0.1433030995372988,8.899583973973812,24.16166722214797,1.3899993896484446,-1.6380196914732323,2.517998504638662,-1.155597729447976,6.1915947387253,0.6812003875953465,4.354796621681977,-4.402414320108839,70.7588949297728,24.61737122576082,1.8367981170433183,10,-2.3099985122680593,-2.3449983596801687,2.4750022888183665,7.800001144409187,0.9000015258789134,0,0.13461541400623633,1.0792098653522935,38.72000122070313,1.423072972959755,37.13999938964844,-1.1499984502814526,36.33000183105469,0.13461541400623633
7640,2011-10-18,37.849998474121094,38.11000061035156,37.15999984741211,37.459999084472656,1430700.0,0.010950851026998443,1.0879053623528623,-0.4148918901370041,62.973758095808996,49.84318980043443,-2.9676970309893136,-3.050621915834718,-0.5337624803714931,8.315507488459936,23.722323250175254,0.9500007629394531,-1.386627941909886,2.8709983825683594,-0.9517582216676956,6.693754986804411,0.9596200804503354,4.782376684686383,-4.241172598180967,76.98205726338875,26.79946172633973,1.911378302118026,10,-2.444997787475586,-2.754998207092285,1.3550024032592773,7.39000129699707,-0.5999984741210938,1,0.11413473894266857,-1.3448300809639544,37.43999862670898,1.0792098653522935,38.72000122070313,1.423072972959755,37.13999938964844,0.11413473894266857
7641,2011-10-19,37.2400016784668,38.34000015258789,37.099998474121094,37.709999084472656,869300.0,-0.016116164339382122,-2.306654324064514,-1.2051234398841895,58.618196587688956,53.18742274805721,-1.7307916113893071,-2.4264130171914715,0.04169966452269591,8.732860582226152,22.8592189600914,1.2400016784667969,-0.8450820253101696,2.173001480102542,-1.777220915044083,6.123223875249167,0.19789028252922947,4.148112677675854,-3.1170583901206825,54.3807342885823,2.6005262353523477,1.975111197573313,10,-1.5150012969970703,-2.1450014114379883,1.6974992752075195,7.999998092651367,-0.02000045776366477,2,0.08485498670746061,1.0879053623528623,37.849998474121094,-1.3448300809639544,37.43999862670898,1.0792098653522935,38.72000122070313,0.08485498670746061
7642,2011-10-20,37.20000076293945,37.5,36.33000183105469,37.43999862670898,698300.0,-0.0010741383921707426,5.499978807273344,0.5106365709740367,62.3839092928369,56.16968339982691,-1.1274114250344525,-2.252219170649198,0.07725990828838292,8.585853304347545,21.198999262130823,1.1699981689453125,-0.36177154244817444,1.9745004653930636,-2.054136353794135,6.003137284580266,-0.03981794420053575,3.988818874986663,-2.614351803427951,35.95039628744554,-20.862658591492234,2.0143184095936006,10,-0.8700008392333984,-2.1050004959106445,1.6649999618530273,8.039999008178711,1.3999977111816406,3,0.05698921743025376,-2.306654324064514,37.2400016784668,1.0879053623528623,37.849998474121094,-1.3448300809639544,37.43999862670898,0.05698921743025376
7643,2011-10-21,38.09000015258789,38.29999923706055,37.560001373291016,37.61000061035156,1190100.0,0.02392471428482068,-1.5517254987076023,-2.0000158947134774,76.36520343218785,59.81612615307961,-1.4486186596458026,-3.087057474418387,-0.8304635071325066,7.513719231629459,19.944536192486606,1.0999984741210938,0.3068744478163197,2.7289999008178683,-1.4988869330224333,6.95688673465817,0.6150564838977175,4.842943317738019,-3.0879160890275372,74.5763013226998,10.188080335800123,2.1139434169201516,10,-1.5799999237060547,-2.994999885559082,0.4850006103515625,7.149999618530273,0.2799987792968821,4,0.05066947486070439,5.499978807273344,37.20000076293945,-2.306654324064514,37.2400016784668,1.0879053623528623,37.849998474121094,0.05066947486070439
7644,2011-10-24,38.650001525878906,38.97999954223633,38.099998474121094,38.33000183105469,971500.0,0.014702057522910428,-1.2563944560188582,0.6666666666666666,76.12070760036029,63.09964854704239,-1.591209741565308,-3.5951055421816918,-1.4017247472271777,6.760216781864024,18.990709487810165,0.8899993896484375,1.0077203003502078,3.1390012741088853,-1.3376136658585835,7.615616214076351,0.9006938041251544,5.377308744092616,-3.2731258686745903,87.54723391024082,17.48183466314778,2.238307469983733,10,-1.7400016784667969,-3.485001564025879,-0.07500076293945312,6.589998245239258,1.5699996948242259,0,0.0036222350354810917,-1.5517254987076023,38.09000015258789,5.499978807273344,37.20000076293945,-2.306654324064514,37.2400016784668,0.0036222350354810917
7645,2011-10-25,37.79999923706055,38.7400016784668,37.7599983215332,38.38000106811523,837800.0,-0.02199229638449618,-1.9696906644472187,-1.8125074505876801,73.95309071983725,64.79746807709523,-0.26595186472066246,-2.7415348214372557,-0.6340212313348275,7.444140144426278,18.568678829173958,0.9800033569335938,1.5536379807041811,2.1974990844726534,-2.3920032644628364,6.787001433408143,-0.09725208999509505,4.492250258940402,-1.990748713652387,55.47164813777835,-20.39477927918687,2.2947511744677453,10,-0.5900001525878906,-2.6349992752075195,0.7750015258789062,7.440000534057617,2.740001678466797,1,0.014285738794351799,-1.2563944560188582,38.650001525878906,-1.5517254987076023,38.09000015258789,5.499978807273344,37.20000076293945,0.014285738794351799
7646,2011-10-26,38.11999893188477,38.70000076293945,37.09000015258789,38.56999969482422,1143900.0,0.008465600563041464,3.535194468174272,0.7758609349924994,72.93298384646926,66.5768842871109,-0.341221412971457,-2.9090364913350797,-1.0130210740832197,6.982346668579744,17.482445688584686,1.6100006103515625,1.9179129535800499,2.3259988784790124,-2.3516856075823966,7.0036833645404215,-0.012843364551692105,4.664841121509717,-1.93025852621723,67.54711874946945,-12.87553848506272,2.338842243030705,10,-0.4649982452392649,-2.9549989700317454,0.4550018310546804,6.630001068115227,0.7600021362304545,2,-0.022822637887250252,-1.9696906644472187,37.79999923706055,-1.2563944560188582,38.650001525878906,-1.5517254987076023,38.09000015258789,-0.022822637887250252
7647,2011-10-27,38.7599983215332,39.18999862670898,36.790000915527344,38.63000106811523,2223900.0,0.01678907155249454,3.8484906867241095,-0.28888229559617173,72.9329748601775,67.9093429528234,-0.8127244070106627,-3.4179020236189217,-1.6932274485196785,6.203953240205635,16.30896444817721,2.3999977111816335,2.3016251664688525,2.771498298645021,-2.0652087283637997,7.608205325653838,0.3531447851406142,5.189851812149428,-2.2354268194774036,82.08330353098276,1.2080817295448583,2.418353513504409,10,-0.9999980926513672,-3.4899988174438477,-0.7499980926513672,5.990001678466797,1.6599998474121094,3,-0.03973160906909845,3.535194468174272,38.11999893188477,-1.9696906644472187,37.79999923706055,-1.2563944560188582,38.650001525878906,-0.03973160906909845
7648,2011-10-28,41.040000915527344,42.04999923706055,37.02999877929688,38.22000122070313,2367200.0,0.05882359888358102,1.0743819239960373,21.69276365983795,74.79740996359035,70.11980382210638,-3.0497393086392464,-5.421401027935289,-3.923941109866149,3.8018804898781866,15.807040812473803,5.020000457763665,2.443387007196499,4.69950084686279,-0.536119840054873,9.935121533780453,2.081690503403955,7.317311190321625,-4.25,80.79850487026762,2.211794183943951,2.6178103434588325,10,-1.8500003814697266,-4.340001106262207,-4.017499923706055,2.7849998474121094,-1.2800025939941406,4,-0.059454249195279196,3.8484906867241095,38.7599983215332,3.535194468174272,38.11999893188477,-1.9696906644472187,37.79999923706055,-0.059454249195279196
7649,2011-10-31,39.97000122070313,41.400001525878906,39.7400016784668,40.68999862670898,1753000.0,-0.026072116738656836,-1.8135674314403112,-0.25531825671021113,70.56574444164141,70.96335786053218,-1.769164150726219,-3.9174557296461003,-2.7883451094933704,4.717919033951823,14.6166380796591,1.6599998474121094,2.5515486355434405,3.226501083374032,-1.8102366701063843,8.263238836854445,0.7081322066338274,5.744869960114237,-3.1800003051757884,60.456298857693746,-15.990305635825031,2.518368876740207,10,-0.7800006866455149,-3.2700014114379954,-2.947500228881843,3.854999542236321,0.02000045776366477,0,-0.0400300785577562,1.0743819239960373,41.040000915527344,3.8484906867241095,38.7599983215332,3.535194468174272,38.11999893188477,-0.0400300785577562
7650,2011-11-01,39.22999954223633,39.68999862670898,38.54999923706055,38.65999984741211,1881600.0,-0.018513926841801198,-1.886071059518848,-0.7916690950128108,62.003296174788815,71.33948003687662,-0.9083455016892827,-2.797948293999468,-1.9674269865490857,5.308791404404644,12.94169865951573,1.4200019836425852,2.4474524274214104,2.1544994354248033,-2.596746202022601,6.905745072872207,-0.22112338329889525,4.530122254148502,-2.200000762939446,46.387821393786396,-26.580626190374318,2.3756228187237003,11,-0.03999900817871094,-2.5299997329711914,-2.207498550415039,4.320001602172852,-1.1499977111816406,1,0.02523583201679447,-1.8135674314403112,39.97000122070313,1.0743819239960373,41.040000915527344,3.8484906867241095,38.7599983215332,0.02523583201679447
7651,2011-11-02,40.90999984741211,41.150001525878906,39.4900016784668,39.7599983215332,1853800.0,0.042824377384125034,1.0368035272972367,2.0175476168168007,64.55597689031379,71.58082088104072,-2.249576692187077,-3.986920522208436,-3.5936776567713835,3.491589357740125,11.393132009780237,1.9200019836425781,2.5848395179116395,3.3929998397827177,-1.0336665725560295,7.819666252121465,1.1796666336133441,5.606333045952091,-3.0768009948730395,78.32700088550321,7.91760821431177,2.2133332061693727,11,-1.489999771118164,-4.210000038146973,-3.8874988555908203,2.6400012969970703,-3.470001220703132,2,-0.009044217386086628,-1.886071059518848,39.22999954223633,-1.8135674314403112,39.97000122070313,1.0743819239960373,41.040000915527344,-0.009044217386086628
7652,2011-11-03,41.58000183105469,41.72999954223633,40.38000106811523,41.400001525878906,1261300.0,0.016377462384296715,4.62504371046193,0.15652179681954184,61.87707051735364,69.97102833494803,-2.495349920580253,-4.183867454426846,-4.242300822490385,2.6696442733333043,10.433998255599475,1.3499984741211009,2.5932889167629085,3.6265016555786147,-0.578619691237833,7.831623002395062,1.5239409821703944,5.729062328986835,-3.0721149169921844,90.63750272614047,22.9057374792755,2.1025606734082225,11,-2.160001754760742,-4.880002021789551,-4.557500839233398,1.9699993133544922,-4.540000915527344,3,-0.06493508042423701,1.0368035272972367,40.90999984741211,-1.886071059518848,39.22999954223633,-1.8135674314403112,39.97000122070313,-0.06493508042423701
7653,2011-11-04,41.34000015258789,41.38000106811523,40.47000122070313,41.09000015258789,663800.0,-0.005772045884989585,4.515119988902912,1.3888865341414827,67.72726736778444,69.03842386466182,-1.951025286053067,-3.5053298280832195,-3.948451490820787,2.771051195621162,9.65908435634222,1.1100006103515554,2.732654493767555,2.994000053405763,-0.9117017376167738,6.8997018444283,1.0411491578944947,4.946850948917032,-2.2653752668457017,87.73586942700373,19.54484913635568,1.9528508955112682,11,-1.9200000762939453,-4.640000343322754,-4.544999122619629,2.210000991821289,-5.340000152587891,4,-0.022254522986134728,4.62504371046193,41.58000183105469,1.0368035272972367,40.90999984741211,-1.886071059518848,39.22999954223633,-0.022254522986134728
7654,2011-11-07,42.18000030517578,42.29999923706055,40.7599983215332,41.15999984741211,958100.0,0.020319306954218908,1.4444491539535151,4.0800018310546875,68.94137718819294,68.48156680559023,-2.5006016196490464,-3.977468183097564,-4.749200880265178,1.8039173797860428,9.463427158790031,1.5400009155273438,2.868299421114614,3.4710000991821275,-0.44349637538262954,7.3854965737468845,1.513751861899749,5.428248336464506,-2.629315523222658,96.80002848307292,28.49327076427808,1.9572482372823776,11,-2.635000228881836,-5.3550004959106445,-5.472498893737793,1.3700008392333984,-5.260002136230469,0,-0.05737320924925704,4.515119988902912,41.34000015258789,4.62504371046193,41.58000183105469,1.0368035272972367,40.90999984741211,-0.05737320924925704
7655,2011-11-08,42.900001525878906,43.099998474121094,41.79999923706055,42.43000030517578,1030600.0,0.017069730097056812,1.9885207661007436,0.4607853036983847,74.52336995416749,68.65827637311226,-2.7056127339808,-4.261472007441853,-5.478803828408772,0.9505773118514469,9.362299658000751,1.2999992370605469,2.7909179671786575,3.775501251220703,-0.061468964338601495,7.612471466780008,1.8570161434410508,5.693986359000355,-2.854440142006446,94.45991341369214,23.38401524827748,1.9184851077796539,11,-2.9550018310546875,-5.675002098083496,-7.1375017166137695,-0.15000152587890625,-5.430000305175774,1,-0.06783216186266772,1.4444491539535151,42.18000030517578,4.515119988902912,41.34000015258789,4.62504371046193,41.58000183105469,-0.06783216186266772
7656,2011-11-09,41.47000122070313,42.43999862670898,41.11000061035156,41.86000061035156,808800.0,-0.03333333926137838,-1.396391504570748,-0.829783780273993,66.51197439169209,67.94483187661389,-0.8386323734902348,-2.557791077767824,-4.120352961729331,2.227670029407129,10.074480876830672,1.7900009155273438,2.6554970032170075,2.088500976562507,-1.64759015601782,5.824592109142834,0.2204554102723435,3.9565465428526707,-0.8135524187809438,40.07357323875161,-33.98124909795145,1.868045566290163,11,-1.4050025939941477,-4.165001869201667,-5.997501373291023,1.0099992752075124,-4.520000457763679,2,-0.08174582324236945,1.9885207661007436,42.900001525878906,1.4444491539535151,42.18000030517578,4.515119988902912,41.34000015258789,-0.08174582324236945
7657,2011-11-10,41.77000045776367,42.13999938964844,40.9900016784668,42.02000045776367,513100.0,0.007234126554854559,3.6938886726352664,0.6410266442349192,64.91084621900177,66.84632479388182,-0.7451185205697186,-2.627869474087177,-4.506009774916784,1.756114097259811,11.198891760741965,1.1499977111816406,2.625042052523085,2.1570001602172866,-1.5680516504359403,5.8820519708705135,0.29447425489067314,4.0195260655439,1.3299980163574219,49.42968040635983,-23.54466402162422,1.862525905326613,11,-0.9450016021728516,-4.190000534057617,-6.2975006103515625,0.49499988555908203,-5.630001068115234,3,-0.10366295866893838,-1.396391504570748,41.47000122070313,1.9885207661007436,42.900001525878906,1.4444491539535151,42.18000030517578,-0.10366295866893838
7658,2011-11-11,42.72999954223633,42.93000030517578,42.06999969482422,42.34000015258789,485300.0,0.02298297998448362,1.1772142119037732,-1.55999755859375,66.01253938582224,66.34041312101301,-1.6094296004656314,-3.4488715601156414,-5.511006536101675,0.6390970094088999,12.04438764981164,1.1599998474121094,2.6426630694216016,2.916499328613284,-1.0311924640132588,6.864191121239827,0.9426534323000126,4.8903452249265555,0.3277989959716763,84.18808086505591,12.517733246108932,1.9738458963132701,11,-1.9050006866455078,-4.829999923706055,-7.257499694824219,-0.4649991989135742,-5.430000305175781,4,-0.1331616823698939,3.6938886726352664,41.77000045776367,-1.396391504570748,41.47000122070313,1.9885207661007436,42.900001525878906,-0.1331616823698939
7659,2011-11-14,42.47999954223633,42.93999862670898,42.06999969482422,42.54999923706055,356300.0,-0.005850690444143103,1.047059985100232,-0.17948667788254627,69.27511367099986,67.14839284281425,-1.0794604423480365,-2.9533470503749584,-5.248262564892826,0.726636093772008,13.130528153609621,0.8699989318847585,2.6270978818746613,2.414499282836914,-1.5386983103300054,6.3676968760038335,0.43790048625345435,4.391098079420374,0.5364430587768538,70.6161197419019,-2.9750621797167014,1.9765987965834588,11,-1.1849994659423828,-3.9750003814697266,-7.007499694824219,-0.534998893737793,-4.779998779296875,0,-0.15254236374916852,1.1772142119037732,42.72999954223633,3.6938886726352664,41.77000045776367,-1.396391504570748,41.47000122070313,-0.15254236374916852
7660,2011-11-15,42.16999816894531,42.560001373291016,41.38999938964844,42.43999862670898,770000.0,-0.007297584195658735,3.588189535883915,3.8571662125339583,66.69413162866071,67.38596559151947,-0.3448251211470037,-2.4275707350601508,-4.915961492724932,0.9040959165271545,14.19236806925902,1.1700019836425781,2.38691378112388,1.888497924804689,-2.026903692640701,5.803899542250079,-0.06920288391800966,3.8461987335273875,0.8059156136169392,60.51273524003309,-13.271140798653768,1.9577008087226961,11,-0.42999839782714844,-3.4849987030029297,-7.162497520446777,-0.22499752044677734,-3.4399986267089844,1,-0.12449609267154738,1.047059985100232,42.47999954223633,1.1772142119037732,42.72999954223633,3.6938886726352664,41.77000045776367,-0.12449609267154738
7661,2011-11-16,40.400001525878906,41.790000915527344,40.36000061035156,41.72999954223633,909100.0,-0.04197288878162342,-1.028369446706509,4.9259102276100135,56.18402137380249,66.75340457556933,1.5033094508266132,-0.43078293369360665,-3.2163082174063433,2.5394933027065036,14.948628553475912,1.80999755859375,2.22760330779996,-0.0394987106323228,-3.683767628723686,3.6047702074590404,-1.861633169678008,1.7826357484133624,2.539997100830071,1.5504242745046477,-68.2431076753763,1.8221344590456825,11,1.3299980163574219,-1.430002212524414,-5.5525007247924805,0.4549989700317383,-1.6100006103515625,2,-0.07252475728989549,3.588189535883915,42.16999816894531,1.047059985100232,42.47999954223633,1.1772142119037732,42.72999954223633,-0.07252475728989549
7662,2011-11-17,39.31999969482422,40.52999877929688,39.16999816894531,40.47999954223633,911800.0,-0.026732717580787102,1.1587340032273463,0.8721816372246172,42.86898639804799,63.99137335670973,2.4909685356196576,0.8602951321597772,-2.1652005339521025,3.4616014422345813,15.866522417624445,1.3600006103515696,2.257731100590753,-1.2255004882812486,-4.585247051404842,2.134246074842345,-2.9053737698430453,0.45437279328054814,3.516799011230461,3.9788198319712142,-61.7614235466799,1.6798732815617952,11,1.8149986267089844,-0.05000114440917969,-4.227499008178711,1.1500005722045898,-0.3800010681152415,3,-0.06027464268258209,-1.028369446706509,40.400001525878906,3.588189535883915,42.16999816894531,1.047059985100232,42.47999954223633,-0.06027464268258209
7663,2011-11-18,40.02000045776367,40.38000106811523,39.52999877929688,39.68000030517578,1153200.0,0.017802664505910393,-1.6562438533017974,-0.2931036183723737,50.21385462062705,61.91053751586907,1.7701891268949552,0.32917578548237714,-2.8539968629994235,2.610645272265799,16.460079200063294,1.0600013732910085,2.1291890090302914,-0.6219997406005859,-3.790194813760081,2.5461953325589093,-2.2060972771803335,0.9620977959791617,2.5967902160644485,22.54647707185092,-42.05024959055004,1.584097536579748,11,1.1149978637695312,-0.30500030517578125,-4.734999656677246,-0.28999996185302734,-2.2999992370605398,4,-0.09695154981844922,1.1587340032273463,39.31999969482422,-1.028369446706509,40.400001525878906,3.588189535883915,42.16999816894531,-0.09695154981844922
7664,2011-11-21,38.790000915527344,39.75,38.61000061035156,39.75,1039300.0,-0.030734620893731468,1.3750009934116936,-2.823525451873128,48.193766511166125,58.985026022202256,2.7588720923084793,1.6550571443937514,-1.6117027155912353,3.676214358597555,16.660314412485594,1.4099998474121094,1.968850957991549,-1.858999252319336,-5.009230580284836,1.291232075646164,-3.434114916302086,-0.283883588336586,3.619982208007805,4.556968871110579,-59.76773426896009,1.5751156639827482,11,1.9849987030029297,0.9249992370605469,-3.6050004959106445,-0.27500057220458984,-0.6300010681152344,0,-0.03841200420983648,-1.6562438533017974,40.02000045776367,1.1587340032273463,39.31999969482422,-1.028369446706509,40.400001525878906,-0.03841200420983648
7665,2011-11-22,38.34000015258789,39.0,38.13999938964844,38.70000076293945,852600.0,-0.01160094746889584,-1.2631531395874116,0.37500099341169363,38.26484648201447,55.8464562544603,2.7871073249048237,2.263646009919057,-1.1469682004408241,3.926202944897028,17.166835197616333,0.8600006103515625,1.7371543997475598,-2.3360000610351577,-5.3912420606141325,0.7192419385438171,-3.8636210608246486,-0.8083790612456667,3.7659843698925712,5.479470666557974,-54.716366426535544,1.5276209997894876,11,2.1999988555908203,1.375,-3.2274999618530273,-0.21499919891357422,0.5200004577636719,1,-0.016692733101234425,1.3750009934116936,38.790000915527344,-1.6562438533017974,40.02000045776367,1.1587340032273463,39.31999969482422,-0.016692733101234425
7666,2011-11-23,37.25,38.11999893188477,37.2400016784668,38.02000045776367,875400.0,-0.028429842155707874,-1.2278493237337995,2.1388865341414824,30.958659696206553,52.07399108526083,3.5934370811873677,3.4626584367472333,-0.050405450417429165,4.81357024329705,18.26326438226419,1.0999984741210938,1.366604773848941,-3.38250026702881,-6.61084129334337,-0.15415924071425025,-4.996670780186086,-1.7683297538715337,4.45938600919726,0.3039006183525357,-53.72626342776794,1.614170513157278,11,2.8400001525878906,2.4650001525878906,-1.9999995231628418,9.5367431640625e-07,0.45999908447265625,2,0.03973153133520335,-1.2631531395874116,38.34000015258789,1.3750009934116936,38.790000915527344,-1.6562438533017974,40.02000045776367,0.03973153133520335
7667,2011-11-25,37.22000122070313,37.81999969482422,37.06999969482422,37.27000045776367,473100.0,-0.0008053363569628935,-3.2856862595503045,0.064934035501425,31.5412231710731,48.24384483917759,3.2521416684869777,3.5535619452563196,-0.037591146201563674,4.623216465368827,19.180248559430186,0.75,0.8216888960995874,-3.335499191284171,-6.815538184324716,0.14453980175637327,-5.07551868780444,-1.5954796947639025,3.95305866880647,4.531766273249988,-43.36624762112689,1.7400194965202722,11,2.7849979400634695,2.4949989318847585,-1.8100008964538645,-0.4100008010864329,-0.21000289916992898,4,0.04218161320077862,-1.2278493237337995,37.25,-1.2631531395874116,38.34000015258789,1.3750009934116936,38.790000915527344,0.04218161320077862
7668,2011-11-28,38.599998474121094,38.63000106811523,38.06999969482422,38.36000061035156,881500.0,0.03707676539920035,2.733304511469536,-4.800030518044475,34.700842885294264,44.40225919632142,1.3686198056314822,2.0884701093621842,-1.454230831613657,3.0200319338219472,18.628818024895562,1.4099998474120952,0.4685158131281639,-1.8335018157958984,-5.411718237496487,1.74471460590469,-3.6226100266461927,-0.04439360494560418,1.998632988132556,57.08950018931145,14.74204341302405,1.7891082108502925,11,1.2150020599365234,1.345001220703125,-2.887498378753662,-1.7899980545043945,-0.5399971008300781,0,0.008808294456690957,-3.2856862595503045,37.22000122070313,-1.2278493237337995,37.25,-1.2631531395874116,38.34000015258789,0.008808294456690957
7669,2011-11-29,38.36999893188477,38.97000122070313,37.90999984741211,38.65999984741211,877200.0,-0.005958537599179525,1.3296639726348765,-1.2083479034872706,29.794805952291384,40.30233412116927,1.0664542190274844,2.3109384971623044,-1.2130435242508426,3.0333002412329364,17.972199721550407,1.0600013732910227,0.09656719549246162,-1.9835012435912986,-5.675098008756152,1.7080955215735543,-3.8292996261737215,-0.13770286100887574,1.7346240829287538,67.3574627721187,30.296440165547963,1.8457983825824256,11,1.0600013732910085,1.575000762939446,-2.5674986839294505,-1.5599985122680735,0.8300018310546804,1,-0.016940258777059958,2.733304511469536,38.599998474121094,-3.2856862595503045,37.22000122070313,-1.2278493237337995,37.25,-0.016940258777059958
7670,2011-11-30,40.22000122070313,40.22999954223633,39.11999893188477,39.459999084472656,826300.0,0.048214812101051274,1.8461598654094267,-2.6206887479940906,44.62596605673041,39.018105752605706,-1.2172510033252593,0.5680307292991742,-3.0130440104248564,0.9963603684738516,18.09519701409832,1.8600006103515554,-0.3606571367939111,-0.18299903869628054,-3.83752830770225,3.471530230309689,-2.010263673199262,1.6442655958067007,-3.1500015258789134,99.68359740455735,60.40102672298988,1.8272646345029846,11,-1.4200019836425852,-0.27500152587891336,-4.182501316070564,-3.410000801086433,-1.1800003051757884,2,-0.05121833194352676,1.3296639726348765,38.36999893188477,2.733304511469536,38.599998474121094,-3.2856862595503045,37.22000122070313,-0.05121833194352676
7671,2011-12-01,40.540000915527344,41.02000045776367,39.86000061035156,40.13000106811523,541000.0,0.007956232847140976,-1.4421029806815855,0.5394719670732363,44.72103097043623,39.22388848287106,-1.6933803945119479,0.23071949109505852,-3.238639921145179,0.4853942578692454,17.752355548780866,1.1599998474121094,-0.8658800124591508,0.1555006027221708,-3.491961398310899,3.8029626037552404,-1.6682303977943675,1.9792316032387092,-3.406801223754883,87.84811520190368,47.78987134905315,1.823731000516535,12,-1.4950008392333984,-0.595001220703125,-4.352501392364502,-3.7300004959106445,-3.4599990844726562,3,-0.04144055913260525,1.8461598654094267,40.22000122070313,1.3296639726348765,38.36999893188477,2.733304511469536,38.599998474121094,-0.04144055913260525
7672,2011-12-02,38.88000106811523,41.36000061035156,38.15999984741211,41.22000122070313,2310300.0,-0.04094720794089368,1.442749669853833,-5.707319569404191,34.412959717409606,37.46823349362468,-0.1143870120018633,1.7687556899000398,-1.4548342211755383,1.9412394520915015,16.868621665646565,3.200000762939453,-1.3888469508870074,-1.3694992065429759,-5.030494020259958,2.2914956071740065,-3.199996613401467,0.4609982003155153,-1.591329345703116,28.11597119406612,-6.097414035433125,1.8304974068584898,12,0.33499908447266336,1.0649986267089915,-2.4700007438659597,-2.070000648498528,-0.12000274658202414,4,-0.030092642785497947,-1.4421029806815855,40.540000915527344,1.8461598654094267,40.22000122070313,1.3296639726348765,38.36999893188477,-0.030092642785497947
7673,2011-12-05,40.41999816894531,41.099998474121094,39.58000183105469,40.18999862670898,982800.0,0.03960897784267314,-1.0965570221016714,-0.09829039625573059,42.448672868068755,36.829889755502755,-1.778729962565059,0.16474705424939629,-2.894099227375861,0.21562609898256113,15.937129705347214,2.2199974060058665,-1.6219286745990686,0.2164979934692397,-3.4097587030936367,3.842754690032116,-1.5966303548121985,2.029626341750678,-2.8870467132568365,72.75355844833629,41.36260405874969,1.8131283482814375,12,-1.2049980163574219,-0.3549995422363281,-3.904998302459717,-3.6099977493286133,-2.9699974060058594,0,-0.08436417619711845,1.442749669853833,38.88000106811523,-1.4421029806815855,40.540000915527344,1.8461598654094267,40.22000122070313,-0.08436417619711845
7674,2011-12-06,39.7599983215332,40.66999816894531,39.58000183105469,40.29999923706055,793500.0,-0.016328547187297704,-1.4222305110033568,-2.347834740351212,41.38670167064178,37.17676255423912,-1.0802678294479762,0.6684208670919034,-2.1476639171002887,0.6814133227042589,14.588124469535657,1.089996337890625,-1.5898124664793656,-0.3225017547607436,-3.8306448950678913,3.185641385546404,-2.076573324914321,1.4315698153928338,-1.9974239165649408,49.999940395369435,21.371807175011448,1.754071570153574,12,-0.5449981689453125,0.3250007629394531,-1.8149981498718262,-2.949997901916504,-2.829998016357422,1,-0.04275646428590274,-1.0965570221016714,40.41999816894531,1.442749669853833,38.88000106811523,-1.4421029806815855,40.540000915527344,-0.04275646428590274
7675,2011-12-07,39.9900016784668,40.099998474121094,38.93999862670898,39.47999954223633,647800.0,0.005784792923621218,2.1781003741560783,-0.9444467991918507,48.35341436832447,39.10951307336333,-1.1751883136332566,0.22053659930889324,-2.2970931649794366,0.267261075873634,12.997442730944389,1.1599998474121165,-1.7192072674274996,0.05300159454345987,-3.19484501094729,3.30084820003421,-1.5709217082019151,1.6769248972888349,-2.011581701175537,57.187543585886104,24.095991843537178,1.6239233027453739,12,-0.7750015258789062,0.09499740600585938,-2.04500150680542,-3.1800012588500977,-3.170001983642578,2,-0.019754960799432286,-1.4222305110033568,39.7599983215332,-1.0965570221016714,40.41999816894531,1.442749669853833,38.88000106811523,-0.019754960799432286
7676,2011-12-08,38.08000183105469,39.88999938964844,37.97999954223633,39.79999923706055,701000.0,-0.04776193466479839,1.0105285771362833,-3.3725298068724103,45.3313329150954,40.6417474893658,0.9665744021327285,1.9642526002236451,-0.2728925927468069,1.9772618699100377,11.974711828533522,2.0100021362304688,-1.7794996939442242,-1.6874982833862333,-4.952275416216274,1.5772788494438075,-3.3198868498012573,-0.055109716971209366,3.279998779296875,2.958646663213125,-32.41858769203972,1.632388566415022,12,1.5549983978271484,2.0049972534179688,-0.13500165939331055,-1.2700014114379883,-1.1300010681152344,3,0.0252100587791928,2.1781003741560783,39.9900016784668,-1.4222305110033568,39.7599983215332,-1.0965570221016714,40.41999816894531,0.0252100587791928
7677,2011-12-09,37.43999862670898,38.40999984741211,37.400001525878906,38.36000061035156,1144500.0,-0.016806806028664134,-1.020004348771472,0.5348856808912252,40.242051464358816,41.25743733148409,1.8339225835501978,2.385538070264815,0.4575310845356526,2.4186992326848227,11.083631794416567,1.0099983215332031,-1.6900668297307604,-2.111001396179205,-5.390891187685412,1.1688883953270022,-3.7509462919323084,-0.47105650042610137,3.8524019622802825,1.0810036167481984,-34.43544868645675,1.6399448957531044,12,1.940002441406257,2.645000457763679,0.6200013160705637,-0.629998207092278,0.0,4,-0.009615299381914855,1.0105285771362833,38.08000183105469,2.1781003741560783,39.9900016784668,-1.4222305110033568,39.7599983215332,-0.009615299381914855
7678,2011-12-12,37.040000915527344,37.40999984741211,36.54999923706055,37.18999862670898,810400.0,-0.010683699942667269,1.9152555523227621,0.1630406388774773,42.93785275945176,42.71777586561302,2.2231516521657824,2.463714554841289,0.9732124915017764,2.5948723296328353,9.96602639481807,0.8899993896484304,-1.4089766236483854,-2.226499176025392,-5.327576758366888,0.874578406316104,-3.7770379671961365,-0.6759603848546476,4.096703710937504,11.893247706320084,-26.4017480260824,1.550538791170747,12,1.914999008178711,2.7849979400634766,1.0199990272521973,-0.23000049591064453,0.21999740600585938,0,0.046436213917177005,-1.020004348771472,37.43999862670898,1.0105285771362833,38.08000183105469,2.1781003741560783,39.9900016784668,0.046436213917177005
7679,2011-12-13,36.0,37.61999893188477,35.720001220703125,37.36999893188477,1058300.0,-0.02807777780295273,1.0320842742585228,9.13346557819025,40.98613160588474,42.31334981551906,3.231433733933436,3.1551236675558556,2.1865746085322684,3.391392042763414,8.917431561978207,1.8999977111816477,-1.1468557859749282,-2.942500114440918,-5.983385191304315,0.09838496242247885,-4.46294265287262,-1.422057576009216,4.861502303100593,6.392670202666806,-34.56394541056296,1.5204425384316995,12,2.5400009155273438,3.4099998474121094,2.059999942779541,0.8100004196166992,1.6699981689453125,1,0.04027779897054029,1.9152555523227621,37.040000915527344,-1.020004348771472,37.43999862670898,1.0105285771362833,38.08000183105469,0.04027779897054029
7680,2011-12-14,36.91999816894531,36.97999954223633,35.709999084472656,35.709999084472656,1282000.0,0.025555504692925446,-1.099175898661387,-0.8832116991565847,48.71193640145035,42.756783752298404,2.0049438753000146,1.9200858873432054,1.432280636434939,2.2707084184425668,8.311144021486951,1.2700004577636719,-0.9895437811517311,-1.7600019454956026,-4.521344493432949,1.0013406024417435,-3.1406732194642757,-0.37933067152692956,3.5301840475634805,28.947344405080667,-16.443052739682646,1.3806712739686717,12,1.6150016784667969,2.4850006103515625,1.2650017738342285,-0.09499835968017578,3.5200004577636648,2,0.0002709137791583327,1.0320842742585228,36.0,1.9152555523227621,37.040000915527344,-1.020004348771472,37.43999862670898,0.0002709137791583327
7681,2011-12-15,37.47000122070313,37.560001373291016,36.2400016784668,37.16999816894531,1127600.0,0.014897158153719614,4.499960263848049,0.24793659400871979,50.937734304797985,44.59286981756378,1.0880890906885838,1.2008899392840888,1.0742306122689982,1.4964316855063586,8.219011590265305,1.3199996948242188,-0.7355447162738429,-1.0634988784789954,-3.750514736327503,1.6235169793695121,-2.407006807403249,0.28000905044525837,2.5061626826020458,65.18524588542657,14.022300820755845,1.3435079289242535,12,0.9349975585937429,1.8549976348876882,1.1149983406066823,-0.24500179290772195,4.579998016357415,3,-0.017347251259756336,-1.099175898661387,36.91999816894531,1.0320842742585228,36.0,1.9152555523227621,37.040000915527344,-0.017347251259756336
7682,2011-12-16,36.95000076293945,38.36000061035156,36.84000015258789,37.63000106811523,1482500.0,-0.01387778064646461,-2.3777730682829654,-2.266644626417704,43.38413374133549,44.696809914593416,1.4589528640550569,1.6171440721420254,1.759276211454491,1.8207081523273985,8.651294572308458,1.5200004577636719,-0.8393338116650497,-1.4649993896484403,-4.214288343987583,1.2842895646907024,-2.839643866818008,-0.0903549124788725,2.599546658482474,46.79248922528581,-3.4712155202261314,1.37464447716957,12,1.2399978637695312,2.374998092651367,1.7349982261657715,0.27499866485595703,4.30999755859375,4,0.0,4.499960263848049,37.47000122070313,-1.099175898661387,36.91999816894531,1.0320842742585228,36.0,0.0
7683,2011-12-19,36.13999938964844,37.43999862670898,36.0099983215332,37.209999084472656,348300.0,-0.021921552275133926,-1.1503734382708153,1.5735282567963453,41.45594494678571,44.70450361194275,1.78578416284671,2.236213245199785,2.7076809399194843,2.4369106625209582,9.259199095175434,1.4300003051757741,-1.0102505408993636,-2.08100070953369,-4.900115292854032,0.7381138737866522,-3.490558001193861,-0.6714434178735189,3.0255931980785604,16.226417267181244,-30.558316943015388,1.4095572916601697,12,1.7649993896484375,3.184999465942383,3.0625,1.0850000381469727,5.680000305175781,0,0.03597120251841779,-2.3777730682829654,36.95000076293945,4.499960263848049,37.47000122070313,-1.099175898661387,36.91999816894531,0.03597120251841779
7684,2011-12-20,37.29999923706055,37.63999938964844,36.560001373291016,36.810001373291016,354300.0,0.03209739532381861,-1.1818188824068865,-0.45794205936668875,38.18769846989337,43.574979623228174,0.268357241914444,1.010680868686741,1.656317210589144,1.0928396482312763,10.079774363155591,1.5,-0.8807868926018472,-0.8465007781982408,-3.6810121096982797,1.9880105533017982,-2.2637564439482603,0.5707548875517787,1.5200340003410133,59.99997120984853,19.084266835154487,1.4172556657500182,12,0.5,2.0249996185302734,2.0625,-0.07499980926513672,3.9200019836425852,1,-0.0010724106258854782,-1.1503734382708153,36.13999938964844,-2.3777730682829654,36.95000076293945,4.499960263848049,37.47000122070313,-0.0010724106258854782
7685,2011-12-21,37.70000076293945,37.7599983215332,36.95000076293945,37.18000030517578,441400.0,0.010723901717442308,1.5312598720875479,1.0612300506033476,38.585214130441145,42.825410869377706,-0.5483015835087315,0.5905516858611151,1.3824781469043614,0.5663865787457212,10.64777182235465,0.80999755859375,-0.9793167819533366,-0.41449928283691406,-3.2542582844035053,2.425259718729677,-1.8343787836202097,1.0053802179463815,0.8090290591692195,71.91492746400796,35.41007524983822,1.419879500783295,12,-0.6400012969970703,1.4349994659423828,2.1999988555908203,-0.47500133514404297,3.5900001525878906,2,-0.0007958247582752209,-1.1818188824068865,37.29999923706055,-1.1503734382708153,36.13999938964844,-2.3777730682829654,36.95000076293945,-0.0007958247582752209
7686,2011-12-22,38.72999954223633,38.86999893188477,37.59000015258789,37.72999954223633,539400.0,0.027320921974871792,-1.000000000000011,1.9230752301654257,49.36493878075743,43.83906501564422,-1.6499072763844396,-0.3403332490043667,0.4371176654530018,-0.5778535331588159,10.480133760572832,1.279998779296882,-0.9990115355220226,0.5414995193481431,-2.280484012510705,3.363483051206991,-0.8694922465812809,1.952491285277567,-3.020000457763672,95.10491749051637,55.16205447268369,1.4109917659294242,12,-1.4400005340576172,0.020000457763671875,1.4825000762939453,-1.505000114440918,3.150001525878899,3,0.0441517971774783,1.5312598720875479,37.70000076293945,-1.1818188824068865,37.29999923706055,-1.1503734382708153,36.13999938964844,0.0441517971774783
7687,2011-12-23,38.790000915527344,38.83000183105469,38.47999954223633,38.77000045776367,287600.0,0.0015492221533743855,5.9998855617013165,0.020000457763671875,42.11037869975444,43.74712345345563,-1.6743478394337359,-0.29163573173174484,0.4380842321752141,-0.7527474898840651,10.214011639763305,0.3500022888183594,-1.175357748323833,0.5230009078979521,-2.2727713119035897,3.318773127699494,-0.8748852020028153,1.9208870177987194,-3.0168018341064453,97.20286715786418,58.87353879439259,1.3978861099007702,12,-1.5000019073486328,-0.2550010681152344,1.5599985122680664,-1.5650014877319336,2.80999755859375,4,0.08404223368368746,-1.000000000000011,38.72999954223633,1.5312598720875479,37.70000076293945,-1.1818188824068865,37.29999923706055,0.08404223368368746
7688,2011-12-27,38.93999862670898,39.11999893188477,38.47000122070313,38.66999816894531,509500.0,0.003866916928109365,1.0634812989324456,13.499713904252935,45.82485191837949,44.28475904373282,-1.7058792420101199,-0.43727476189226167,0.3011185000000651,-0.9658790283814511,10.392330930398455,0.6499977111816406,-1.1650350249608294,0.6559986114501868,-2.1524055095006887,3.4644027324010622,-0.7482034490252545,2.060200671925628,-3.1048635482788,92.9687313735302,53.797577038764196,1.404202060475439,12,-1.5249996185302663,-0.4049987792968679,1.2624998092651438,-1.7149991989135671,3.4300003051757955,1,0.05957883350393689,5.9998855617013165,38.790000915527344,-1.000000000000011,38.72999954223633,1.5312598720875479,37.70000076293945,0.05957883350393689
7689,2011-12-28,37.72000122070313,38.97000122070313,37.61999893188477,38.86999893188477,394000.0,-0.031330186158996076,1.0,-4.25924356094333,39.50046175122463,43.261261860374404,-0.24165420746549415,0.7710624106286801,1.561504722372554,0.19059425161892563,10.988165118271153,1.3500022888183594,-1.0516638234708822,-0.5314989089965749,-3.3507358002062375,2.2877379822130877,-1.9411173546014027,0.8781195366082528,-1.7534715881347722,35.483922004317684,-1.3501056528359925,1.40961844560483,12,-0.15500259399414773,0.8149986267089773,2.7049980163574148,-0.49500179290772195,3.909999847412095,2,0.1086956082035,1.0634812989324456,38.93999862670898,5.9998855617013165,38.790000915527344,-1.000000000000011,38.72999954223633,0.1086956082035
7690,2011-12-29,38.15999984741211,38.43000030517578,37.70000076293945,37.709999084472656,334700.0,0.011664862472684057,-2.1063981754283443,-0.39130579005854743,50.428254898557235,43.20465303745877,-0.5445234286646183,0.1779439385846615,1.1546229216837958,-0.23165809137833548,11.362524127054277,0.7299995422363281,-0.9427574195584825,0.011499786376951704,-2.651093115094014,2.674092687847917,-1.3197966643585275,1.342796237112431,-2.067331442871094,37.254911738306404,-3.7045008212914183,1.3312964507354816,12,-0.595001220703125,0.375,2.0850000381469727,-0.9350004196166992,3.490001678466797,3,0.08018871555363871,1.0,37.72000122070313,1.0634812989324456,38.93999862670898,5.9998855617013165,38.790000915527344,0.08018871555363871
7691,2011-12-30,38.86000061035156,38.9900016784668,37.849998474121094,38.060001373291016,460100.0,0.018343835580149292,1.1509466554864993,1.7777730682829653,57.55320387979161,44.7789941639539,-1.147264717997352,-0.6897345917601001,0.5162208805699038,-0.933133664654342,11.179250368008015,1.1400032043457031,-0.6865762713864143,0.7955005645751925,-1.6462628705997702,3.237263999750155,-0.42538115301228885,2.016382282162674,-2.6462389847167955,82.66677856445264,35.14850412138128,1.2208817175874829,12,-1.2950019836425781,-0.3250007629394531,1.2674989700317383,-1.6350011825561523,2.7900009155273438,4,0.06253217362349894,-2.1063981754283443,38.15999984741211,1.0,37.72000122070313,1.0634812989324456,38.93999862670898,0.06253217362349894
7692,2012-01-03,37.709999084472656,39.36999893188477,37.08000183105469,39.27999877929688,1640000.0,-0.029593451050347275,1.6171395438057905,-1.9625014901175493,53.300483094692424,46.09505395816575,0.13620298084609317,0.38801265647978056,1.7170175886322454,0.2241790293029169,12.003290679767026,2.2899971008300852,-0.6358490974534448,-0.2960008621215806,-2.71141953479799,2.119417810554829,-1.5037101984597854,0.9117084742166242,-1.3799879665878905,27.510831921560314,-23.501130308043013,1.2077093363382052,1,0.2550010681152344,0.8250007629394531,2.1925010681152344,-0.4849996566772461,3.5600013732910156,1,0.11058080309950458,1.1509466554864993,38.86000061035156,-2.1063981754283443,38.15999984741211,1.0,37.72000122070313,0.11058080309950458
7693,2012-01-04,37.0099983215332,37.72000122070313,36.58000183105469,37.47999954223633,1071900.0,-0.01856273614251247,1.399987150555316,0.29936389303295086,55.14779908330621,47.97950958187828,1.0868892454825811,0.8637299957782716,2.4320350202501544,0.9158387031973234,12.980931296532692,1.1399993896484446,-0.6762078052327212,-0.8255016326904325,-2.99203667144085,1.3410334060599851,-1.908769152065645,0.25776588668477984,-0.4975879348084362,15.412076605763577,-39.540181944308685,1.0832675193752097,1,0.9650020599365234,1.5250015258789062,2.850001335144043,0.21500110626220703,5.390003204345703,2,0.12402054473796964,1.6171395438057905,37.709999084472656,1.1509466554864993,38.86000061035156,-2.1063981754283443,38.15999984741211,0.12402054473796964
7694,2012-01-05,38.060001373291016,38.18000030517578,36.59000015258789,37.0099983215332,904000.0,0.02837079436307066,1.4651147661207808,-2.2340432439451985,55.73441894790409,49.88497678381861,0.17436623901073744,-0.3374646719403813,1.391506095460585,-0.13632475677955824,13.881400030822027,1.5900001525878906,-0.5294087351421908,0.3095012664794936,-1.6639066483679628,2.28290918132695,-0.6772026909442346,1.2962052239032218,1.309997558593757,53.046633697074306,-4.980468549966524,0.9867039574237293,1,-0.08500099182128906,0.47499847412109375,1.8199987411499023,-0.8350019454956055,4.9699974060058665,3,0.11324218084811588,1.399987150555316,37.0099983215332,1.6171395438057905,37.709999084472656,1.1509466554864993,38.86000061035156,0.11324218084811588
7695,2012-01-06,39.20000076293945,39.52999877929688,38.15999984741211,38.25,677000.0,0.029952689135961164,-1.4247745786113966,0.9047600017438565,58.21462068405871,50.86827477307431,-0.8163275910182222,-1.622889954362961,0.3018253679843639,-1.3020553480408381,14.218965374829502,1.4699974060058665,-0.23875102260446823,1.4890007019042955,-0.32048245097662686,3.2984838547852178,0.5842591254638378,2.393742278344753,-2.6100006103515625,88.81361499190487,30.382807193332845,0.9047415764404598,1,-1.1450004577636719,-0.6650009155273438,0.4874992370605469,-1.975001335144043,3.529998779296875,4,0.06198980249697206,1.4651147661207808,38.060001373291016,1.399987150555316,37.0099983215332,1.6171395438057905,37.709999084472656,0.06198980249697206
7696,2012-01-09,39.040000915527344,39.4900016784668,38.209999084472656,39.310001373291016,621400.0,-0.004081628681073313,3.06349340906201,-0.2842107799242683,60.27531831335653,52.88660139680788,-0.6791494488025833,-1.4622522149199284,0.5010060022594232,-1.1584400060692985,14.04243108976329,1.2800025939941406,0.02698054780621817,1.2810009002685518,-0.6183945789363179,3.1803963794734216,0.331303160666117,2.2306986398709867,-2.450000762939453,83.38988574000011,22.516688934257218,0.9496977396024342,1,-0.9850006103515625,-0.5050010681152344,0.33249855041503906,-1.8150014877319336,3.479999542236328,0,0.06685452226292066,-1.4247745786113966,39.20000076293945,1.4651147661207808,38.060001373291016,1.399987150555316,37.0099983215332,0.06685452226292066
7697,2012-01-10,37.08000183105469,39.18000030517578,36.88999938964844,38.7400016784668,2545500.0,-0.0502048934044238,-1.245093731008368,6.148137159326919,54.15195435842654,53.81183500125755,1.1317981626634364,0.49476060719258186,2.4575860861120518,0.77983811342434,13.75149400527077,2.2900009155273438,0.22476051693458032,-0.6609983444213867,-2.579845964554238,1.2578492757114645,-1.6204221544878123,0.2984254656450389,-0.4312017059326152,16.949170076190534,-47.52379472215177,0.9594238100664252,1,0.9749984741210938,1.4549980163574219,2.4149980545043945,0.14499759674072266,5.409999847412109,1,0.1232470191249242,3.06349340906201,39.040000915527344,-1.4247745786113966,39.20000076293945,1.4651147661207808,38.060001373291016,0.1232470191249242
7698,2012-01-11,38.7599983215332,38.79999923706055,37.04999923706055,37.06999969482422,1177500.0,0.045307346481075594,-1.0231219226079307,-1.018071555454443,56.16553858129304,55.66351020459848,-0.6441564424371151,-1.1065019773111047,0.7201192648956081,-0.8807158127635759,13.02442960572629,1.75,0.2231737623819825,0.9329982757568374,-1.0076160927526558,2.8736126442663306,-0.037308908497912796,1.9033054600115875,-2.0535742233276366,73.80949600559471,8.40841789097611,0.970307184254748,1,-0.7049980163574219,-0.3549995422363281,0.8200016021728516,-1.534998893737793,2.390003204345703,2,0.06475753985871635,-1.245093731008368,37.08000183105469,3.06349340906201,39.040000915527344,-1.4247745786113966,39.20000076293945,0.06475753985871635
7699,2012-01-12,37.45000076293945,38.91999816894531,36.86000061035156,38.88000106811523,1085500.0,-0.03379766809396323,1.7284835133742258,-0.846154714315054,49.01960725648603,55.506993799923904,0.6967886075803591,0.33486449913311844,1.990733858681395,0.45503588062419453,11.918995254051437,2.05999755859375,0.2743748515150912,-0.44949932098388956,-2.201941153392106,1.3029425114243267,-1.3257202371880012,0.4267215952202221,-0.6871051711120586,22.097399146192956,-40.72492738506115,0.8762209162041082,1,0.6049995422363281,0.7399978637695312,2.1899986267089844,-0.22500133514404297,3.7900009155273438,3,0.1321762526594652,-1.0231219226079307,38.7599983215332,-1.245093731008368,37.08000183105469,3.06349340906201,39.040000915527344,0.1321762526594652
7700,2012-01-13,36.93000030517578,37.5,36.43000030517578,37.13999938964844,997400.0,-0.013885192180777328,1.3010738574370164,0.1468524752845024,42.64705836520818,53.85075540941463,1.1443006514069012,0.9018932484129891,2.4883530251892765,1.0092051732384562,10.847246901341203,1.0699996948242188,0.24508039943044224,-0.9699998855590835,-2.72127007742057,0.7812703063024031,-1.8456349814898303,-0.09436478962833661,2.599998474121101,16.3398619479132,-40.647477714665875,0.875635095930745,1,1.0499992370605469,0.9749984741210938,2.719999313354492,0.2949991226196289,5.279998779296875,4,0.16517731989474638,1.7284835133742258,37.45000076293945,-1.0231219226079307,38.7599983215332,-1.245093731008368,37.08000183105469,0.16517731989474638
7701,2012-01-17,36.81999969482422,37.5,36.7599983215332,37.22999954223633,490300.0,-0.0029786246802750993,-1.7924454968798809,1.9523887375113533,41.985344601750334,52.59351779908774,1.0443166367792642,1.0126180058086902,2.520072956555694,1.129131135934081,10.165927852478712,0.7400016784667969,0.3920046107883195,-1.0475004196166964,-2.8555745017647567,0.7605736625313639,-1.951537460690723,-0.14346337854266977,2.6479991149902418,14.181795987215908,-36.16043552331719,0.904037041074029,1,1.1599998474121094,0.9799995422363281,2.8299999237060547,0.4049997329711914,6.380001068115234,1,0.16051058925573214,1.3010738574370164,36.93000030517578,1.7284835133742258,37.45000076293945,-1.0231219226079307,38.7599983215332,0.16051058925573214
7702,2012-01-18,36.95000076293945,37.099998474121094,36.36999893188477,36.72000122070313,839800.0,0.0035307188808453294,1.754741425846592,-0.5609747020347988,41.89079703255646,51.12051757122666,0.8886205369786424,0.930314653738975,2.2900883841164443,0.9894742032957993,10.125372371030588,0.729999542236321,0.3639171333702791,-0.917499351501462,-2.7255734336495223,0.8905747306465983,-1.8215363925754886,-0.013462310427435398,2.4572380767822324,22.745176650455228,-21.287819973397553,0.904037041074029,1,0.9999980926513743,0.6699981689453125,2.909998893737793,0.27499866485595703,6.959999084472656,2,0.15074423761340983,-1.7924454968798809,36.81999969482422,1.3010738574370164,36.93000030517578,1.7284835133742258,37.45000076293945,0.15074423761340983
7703,2012-01-19,37.43999862670898,37.88999938964844,37.13000106811523,37.27999877929688,580800.0,0.013261105646876992,-2.3043745076086695,0.6956528950292334,48.78681687894872,50.34856178578717,0.5208004409001958,0.5720314486654914,1.7114765459167742,0.5098162493802576,9.402114172808249,0.9399986267089844,0.2027184313320589,-0.4925014495849709,-2.123928034095762,1.1389251349258203,-1.3082147418403665,0.3232118426704247,1.8457506166992346,41.96078490037609,-3.0233397013049768,0.8157132922553941,1,0.5100002288818501,0.18000030517578836,2.292501449584968,-0.2149991989135671,6.530002593994155,3,0.13488256509056717,1.754741425846592,36.95000076293945,-1.7924454968798809,36.81999969482422,1.3010738574370164,36.93000030517578,0.13488256509056717
7704,2012-01-20,37.2599983215332,37.56999969482422,37.11999893188477,37.400001525878906,373800.0,-0.004807700635100054,-1.1428506553074382,-0.8750208616456443,46.01063110250173,48.99256294339195,0.643005199433901,0.7893518096520324,1.7718643705565142,0.6866006821145589,8.790355464067396,0.450000762939446,0.16139861565874725,-0.670501708984375,-2.305287812678145,0.9642843947093951,-1.48789476083126,0.14689134286251004,1.9091209094140709,58.552573790527816,12.070644611541184,0.8173930518468848,1,0.6700019836425781,0.3600006103515625,2.1300010681152344,-0.03499889373779297,7.520000457763679,4,0.10440159365486612,-2.3043745076086695,37.43999862670898,1.754741425846592,36.95000076293945,-1.7924454968798809,36.81999969482422,0.10440159365486612
7705,2012-01-23,37.66999816894531,37.810001373291016,37.310001373291016,37.31999969482422,645500.0,0.011003753781039904,-1.7027383701748597,-2.499931881965069,44.585975101372384,47.24930258650482,-0.007654116033336322,0.3973619493440381,1.221338783876682,0.24699558768166696,8.162283462142579,0.5500030517578125,0.16288547823234012,-0.2590017318725586,-1.8947332065982891,1.376729742853172,-1.0768674692354239,0.5588640054903067,1.3871562500394603,85.5262398389796,41.81949361565931,0.8178657373628652,1,0.10500144958496094,-0.049999237060546875,1.305002212524414,-0.44499874114990234,6.94000244140625,0,0.0947704720746323,-1.1428506553074382,37.2599983215332,-2.3043745076086695,37.43999862670898,1.754741425846592,36.95000076293945,0.0947704720746323
7706,2012-01-24,40.43999862670898,40.59000015258789,37.41999816894531,37.52000045776367,1930700.0,0.0735333313620179,-1.032050764772769,8.342888283378727,60.82474320365073,47.99072356930751,-2.858815543228836,-2.358903326084139,-1.6137968651400527,-2.5591572295534135,8.653466206916455,3.170001983642578,0.14926145385109635,2.4254987716674705,0.4666327057416524,4.384364837593289,1.4460657387045615,3.4049318046303796,-4.0699996948242045,96.44546250027102,48.596088692898824,0.9794330329629097,1,-1.9599990844726491,-2.1399993896484304,-1.469999313354485,-3.214999198913567,3.8800010681152415,1,0.04376855879996655,-1.7027383701748597,37.66999816894531,-1.1428506553074382,37.2599983215332,-2.3043745076086695,37.43999862670898,0.04376855879996655
7707,2012-01-25,42.04999923706055,42.11000061035156,40.22999954223633,40.459999084472656,1471200.0,0.03981208370487499,1.198827930675245,0.5445209416559991,68.63906126822917,49.37667053452264,-4.123290544040039,-3.9127597876492075,-3.2812386172653873,-4.204298724624579,9.443168996178947,1.8800010681152344,0.05330729819902302,3.872499465942383,1.2216221069192699,6.523376824965496,2.5470607864308263,5.197938145453939,-5.595600280761715,98.79756807397605,44.909971799577235,1.3254386795115556,1,-2.809999465942383,-2.989999771118164,-3.185000419616699,-4.824999809265137,1.8199996948242259,2,0.02734843155158395,-1.032050764772769,40.43999862670898,-1.7027383701748597,37.66999816894531,-1.1428506553074382,37.2599983215332,0.02734843155158395
7708,2012-01-26,41.2599983215332,42.13999938964844,41.0,42.13999938964844,906300.0,-0.01878718025828363,1.5909045589911872,-0.5534597381534467,62.06635849883834,50.82630956145067,-3.287038274454602,-3.0989219465150626,-2.589991409822673,-3.4389011749612877,10.489078537265012,1.1399993896484375,-0.07572785900838852,2.966498565673831,-0.008139459154911322,5.941136590502573,1.4791795532594563,4.453817578088206,-4.579375299072261,82.47009984323265,27.299808007032183,1.4873190124143714,1,-2.0049991607666016,-2.184999465942383,-2.502499580383301,-3.9549989700317383,2.1599998474121094,3,0.06422689369078083,1.198827930675245,42.04999923706055,-1.032050764772769,40.43999862670898,-1.7027383701748597,37.66999816894531,0.06422689369078083
7709,2012-01-27,41.81999969482422,41.93999862670898,41.04999923706055,41.11999893188477,593700.0,0.013572501116626556,-1.1190457809001606,-0.795454446934583,60.331228931538504,52.79121740215404,-3.533557522245836,-3.516294849360726,-3.2362158335725795,-3.9900020600560495,11.041743204004858,0.8899993896484304,0.03461071206522348,3.321500015258792,-0.02819096575640856,6.671190996273992,1.6466545247511917,4.996345505766392,-4.811814090332028,93.37474479822771,40.706123851600424,1.6748454905076016,1,-2.565000534057617,-2.565000534057617,-3.205000877380371,-4.239999771118164,0.9000015258789134,4,0.05141084508771532,1.5909045589911872,41.2599983215332,1.198827930675245,42.04999923706055,-1.032050764772769,40.43999862670898,0.05141084508771532
7710,2012-01-30,41.22000122070313,41.849998474121094,41.06999969482422,41.599998474121094,900000.0,-0.01434716591342644,-1.2941130271853156,-0.5428526275061125,58.30793108421184,54.60483812242754,-2.5267404320338045,-2.8198707457072274,-2.7211963773063133,-3.37811481622834,11.624274556071912,0.779998779296875,-0.016387334605596493,2.5685014724731516,-0.9891692322737953,6.1261721772200985,0.7896661200996746,4.347336824846629,-3.903906789101569,80.5085184107589,30.415365370356895,1.7788353523734741,1,-1.9650020599365305,-1.9650020599365305,-2.6575021743774485,-3.3200016021728587,1.8899993896484304,0,0.08636578003800999,-1.1190457809001606,41.81999969482422,1.5909045589911872,41.2599983215332,1.198827930675245,42.04999923706055,0.08636578003800999
7711,2012-01-31,41.290000915527344,41.959999084472656,40.93000030517578,41.36999893188477,839300.0,0.001698197301096993,-1.5749994039529838,0.2105226173028114,68.74443760538831,57.588575963853295,-2.118804507153804,-2.844316237787595,-2.82005275855159,-3.4716240840226362,12.624294062205637,1.029998779296875,0.14949644704376652,2.517001152038574,-1.2315092814504496,6.265511585527598,0.6427459352940659,4.391256368783083,-3.6844721864429673,55.497458532639634,1.1617557446037665,1.8742552167445106,1,-1.6600017547607422,-2.035001754760742,-3.1925010681152344,-2.785001754760742,1.9899978637695384,1,0.08040686900483252,-1.2941130271853156,41.22000122070313,-1.1190457809001606,41.81999969482422,1.5909045589911872,41.2599983215332,0.08040686900483252
7712,2012-02-01,41.88000106811523,42.45000076293945,41.45000076293945,41.459999084472656,734100.0,0.01428917751285419,-3.545468732389482,-5.250154975918571,65.38462985395805,59.432777405521,-2.1634512537159267,-3.2737385434186805,-3.397831692785914,-4.054478146010368,13.264523621818874,1.1599998474121094,0.49188229224976965,2.898501205444326,-1.0591126574937775,6.8561150683824295,0.9196942739752743,4.877308136913378,-4.002404099397005,62.50003137085576,10.188615921673353,1.9788069314690524,2,-2.095001220703118,-2.470001220703118,-3.860001564025872,-3.1950016021728445,1.7199974060058665,2,0.058261665818500896,-1.5749994039529838,41.290000915527344,-1.2941130271853156,41.22000122070313,-1.1190457809001606,41.81999969482422,0.058261665818500896
7713,2012-02-02,41.599998474121094,42.0099983215332,41.41999816894531,42.0099983215332,763700.0,-0.006685830631635525,1.8780505959303677,-0.9761855024023561,72.77714432152659,62.4068344298571,-1.3759970110798037,-2.774482454337189,-3.131176129360945,-3.7527583209080007,13.616081568326601,0.5900001525878906,0.8825371333264727,2.388998603820802,-1.6192605576183752,6.39725776525998,0.38486902310120996,4.393128184540394,-3.356609201865176,44.07881362950768,-11.556513889974532,2.0041295807195905,2,-1.7199974060058594,-2.1899986267089844,-3.6874990463256836,-2.6299991607666016,1.8000030517578125,3,0.054567320697759714,-3.545468732389482,41.88000106811523,-1.5749994039529838,41.290000915527344,-1.2941130271853156,41.22000122070313,0.054567320697759714
7714,2012-02-03,42.36999893188477,42.45000076293945,41.900001525878906,42.0,1093800.0,0.01850962706747894,1.075458661119788,-0.9024367550870576,79.05980798551083,66.23726030587248,-1.5029691282107578,-3.3782368730004393,-3.8661987037628833,-4.488838975455188,14.446961743783787,0.8500022888183594,1.3240528339174347,2.9434991836547937,-1.2627579532459592,7.1497563205555466,0.8403706152044137,5.046627752105174,-3.7900807403741723,94.73672322622951,32.72087612621432,2.1031285684503773,2,-2.43499946594239,-2.9599990844726634,-4.394999504089363,-3.1000003814697337,0.9600028991699148,4,0.024781667772721727,1.8780505959303677,41.599998474121094,-3.545468732389482,41.88000106811523,-1.5749994039529838,41.290000915527344,0.024781667772721727
7715,2012-02-06,41.63000106811523,43.06999969482422,41.150001525878906,42.849998474121094,984200.0,-0.01746513765457458,1.3132510185932038,-3.297299805140533,74.07407690260382,67.70940849464505,-0.15887973688413837,-2.5790863312644277,-3.0845935391880417,-3.7152075625081906,15.71753279542077,1.9199981689453125,1.644742562494173,2.082001304626459,-2.2356178476732893,6.399620456926208,-0.07680827152341152,4.24081088077633,-2.740476270890319,32.71032535455271,-33.89567904662843,2.158809576149873,2,0.019998550415046168,-1.910001754760735,-3.5800018310546804,-2.2250022888183523,1.80999755859375,0,0.02618304406969485,1.075458661119788,42.36999893188477,1.8780505959303677,41.599998474121094,-3.545468732389482,41.88000106811523,0.02618304406969485
7716,2012-02-07,41.650001525878906,41.93999862670898,41.18000030517578,41.52000045776367,617800.0,0.00048043375571760194,1.140854605337411,-0.10655847912074105,73.78542639082963,68.28122684160066,0.012079079739208964,-2.522875557249691,-3.026757097752771,-3.6990409685854786,17.056767085489383,0.759998321533196,2.0569655013879498,1.9715017318725572,-2.438259220133105,6.381262683878219,-0.23337874413027748,4.176382207875392,-2.34242923889407,26.041691501959008,-44.207556428352135,2.204880476002833,2,0.34999847412109375,-1.930002212524414,-3.6000022888183594,-2.2450027465820312,2.4599990844726562,1,0.03505399834296519,1.3132510185932038,41.63000106811523,1.075458661119788,42.36999893188477,1.8780505959303677,41.599998474121094,0.03505399834296519
7717,2012-02-08,41.650001525878906,42.150001525878906,41.400001525878906,41.77000045776367,501200.0,0.0,-1.4193590067003428,-0.9230611226855248,72.41747317626866,69.43135069464847,-0.05657722860682668,-2.279836518799584,-2.9463482720280325,-3.6741628140151334,17.950588752732603,0.75,2.499573286492314,1.7430017471313448,-2.5724257284433705,6.05842922270606,-0.4147119906560093,3.900715484918699,-1.9661864981101331,26.041691501959008,-45.811872300184206,2.1577137377873563,2,0.34999847412109375,-1.930002212524414,-3.6000022888183594,-2.2450027465820312,2.879997253417976,2,0.03913558688359697,1.140854605337411,41.650001525878906,1.3132510185932038,41.63000106811523,1.075458661119788,42.36999893188477,0.03913558688359697
7718,2012-02-09,41.27000045776367,41.88000106811523,40.790000915527344,41.77999877929688,627700.0,-0.009123674770554868,2.07041042751303,4.250023842070187,70.90719748349417,70.60645831153244,0.3631845879720004,-1.794137177609187,-2.5331844105733126,-3.28864490560764,18.670591403176594,1.0900001525878835,2.5084925560798297,1.2375005722045884,-3.083464132031139,5.558465276440316,-0.9229817799132789,3.3979829243224557,-1.2475669632893513,21.052622773085623,-50.31539058726286,2.1604823521178647,2,0.6599998474121094,-1.5500011444091797,-3.020000457763672,-1.8650016784667969,2.8699989318847656,3,0.05645742647233498,-1.4193590067003428,41.650001525878906,1.140854605337411,41.650001525878906,1.3132510185932038,41.63000106811523,0.05645742647233498
7719,2012-02-10,42.400001525878906,42.43000030517578,40.650001525878906,41.20000076293945,928300.0,0.02738068949797312,1.8253986515329956,-2.352950416252127,72.9388990145432,72.2321214149026,-0.7553211822869557,-2.6712381658836506,-3.608793522155821,-4.381114455388385,19.439063090617914,1.779998779296875,2.2797225778305688,2.1200016021728487,-2.1448272104185975,6.384830414764295,-0.012412804122874377,4.252416008468572,-2.0728114113695995,72.31410430209904,2.623948255087285,2.1324144062957244,2,-0.5400009155273438,-2.680002212524414,-4.145001411437988,-2.9950027465820312,0.6099967956542969,4,0.023584904811610574,2.07041042751303,41.27000045776367,-1.4193590067003428,41.650001525878906,1.140854605337411,41.650001525878906,0.023584904811610574
7720,2012-02-13,43.02999877929688,43.38000106811523,42.43000030517578,43.0,1195900.0,0.014858425253439167,1.602729847517354,0.02499896685348667,65.85067027996702,71.910591712078,-1.2310252482286685,-2.973247118610722,-4.23559697941797,-4.961073129548701,20.177508467794496,0.979999542236321,2.236196465658587,2.4449989318847756,-1.681325544367354,6.571323408136905,0.3818366937587072,4.508161170010844,-2.4285277067560855,87.17940119024212,20.011344111204053,2.063162238126066,2,-1.0149974822998118,-3.154998779296882,-4.774998664855964,-3.625000000000007,-0.6199989318847727,0,0.00697195120307903,1.8253986515329956,42.400001525878906,2.07041042751303,41.27000045776367,-1.4193590067003428,41.650001525878906,0.00697195120307903
7721,2012-02-14,42.72999954223633,43.22999954223633,42.56999969482422,43.09000015258789,834400.0,-0.0069718625510371,1.0625014901175405,-12.00050864699614,54.95627000491573,70.75188506218441,-0.7881651280631274,-2.327095083489297,-3.9461402393022595,-4.592632206999859,20.95586035073988,0.6599998474121094,2.1813582729014627,1.8494997024536133,-1.9771526101599761,5.676152015067203,-0.06382645385318142,3.762825858760408,-2.079998016357422,76.19041630510895,12.485301397439564,1.9133261563067947,2,-0.7149982452392578,-2.854999542236328,-4.434999465942383,-3.325000762939453,-0.6699981689453125,1,0.016615939435497884,1.602729847517354,43.02999877929688,1.8253986515329956,42.400001525878906,2.07041042751303,41.27000045776367,0.016615939435497884
7722,2012-02-15,42.52000045776367,43.150001525878906,41.9900016784668,42.849998474121094,770400.0,-0.0049145585472119,1.4946122767078898,0.9166596024244479,60.03186609195121,69.33574303667604,-0.5339897150949966,-1.769113163200167,-3.695826278827269,-4.291565360132296,21.298037894593257,1.1599998474121094,2.1967226587589295,1.3610006332397475,-2.0493062546648275,4.7713075211443225,-0.34415281071253645,3.0661540771920315,-1.5423989868164085,68.49814085876832,6.870622584104808,1.7051534439522869,2,-0.5049991607666016,-2.645000457763672,-4.225000381469727,-3.115001678466797,-0.1399993896484446,2,0.037394170636646296,1.0625014901175405,42.72999954223633,1.602729847517354,43.02999877929688,1.8253986515329956,42.400001525878906,0.037394170636646296
7723,2012-02-16,42.4900016784668,42.86000061035156,42.09000015258789,42.52999877929688,797300.0,-0.0007055216127448416,1.1999989100876836,0.12120406441099406,55.826108070776925,66.75422082392781,-0.4072993047072586,-1.4138724554804796,-3.674676311583518,-4.191304409289486,22.35854863585815,0.7700004577636719,2.084482056587042,1.0785017013549805,-1.8918389335762456,4.0488423362862065,-0.406668616110629,2.56367201882059,-1.2241122558593744,67.39928429001223,9.383261962143372,1.485170317465612,2,-0.47500038146972656,-2.615001678466797,-4.195001602172852,-3.085002899169922,0.80999755859375,3,0.048011226647324934,1.4946122767078898,42.52000045776367,1.0625014901175405,42.72999954223633,1.602729847517354,43.02999877929688,0.048011226647324934
7724,2012-02-17,41.150001525878906,42.709999084472656,40.86000061035156,42.68000030517578,1297300.0,-0.03153683454117118,1.3270474654997024,38.25274201239187,49.46071095635486,64.0194023854557,0.8285789312223031,0.24506402911877956,-2.338001310225856,-2.7924319426936677,23.047443423898972,1.8499984741210938,1.9608095578251792,-0.45599861145019815,-2.703134602133815,1.7911373792334189,-1.5795666067920067,0.6675693838916104,2.229999542236321,11.5079707479379,-41.85923265009244,1.1235679953418092,2,0.8649997711181641,-1.2750015258789062,-2.920001983642578,-1.7450027465820312,1.4699974060058665,4,0.07266094174721105,1.1999989100876836,42.4900016784668,1.4946122767078898,42.52000045776367,1.0625014901175405,42.72999954223633,0.07266094174721105
7725,2012-02-21,41.2400016784668,41.79999923706055,41.04999923706055,41.400001525878906,581400.0,0.002187123918605316,-1.7777534455598019,0.10457514710282238,49.61598118316587,61.33390847349307,0.7570516500804274,0.45980744042391564,-2.4377641918961928,-2.8275482341358043,23.98692928044453,0.75,1.790613233085388,-0.5444986343383817,-1.8414824135528463,0.7524851448760828,-1.1929905239456176,0.10399325526885406,2.089599380493155,16.033807568555936,-35.53286004665927,0.6484918896072333,2,0.7749996185302734,-1.3650016784667969,-3.117502212524414,-1.8350028991699219,0.37999725341797586,1,0.04291941248854503,1.3270474654997024,41.150001525878906,1.1999989100876836,42.4900016784668,1.4946122767078898,42.52000045776367,0.04291941248854503
7726,2012-02-22,42.209999084472656,42.36999893188477,41.15999984741211,41.52999877929688,891700.0,0.023520789683001864,1.4199981689452923,-4.2500059604701175,52.39476217921784,59.10916280715409,-0.13986464642698593,-0.3908247377752403,-3.344879734323783,-3.7096392848757915,24.13982779830068,1.2099990844726634,1.4964135843988515,0.33699874877929403,-0.8061282853357241,1.4801257828943122,-0.2345647682782115,0.9085622658367996,1.0702099655151258,58.95187486465326,8.40599876099526,0.5715635170575085,2,-0.19499778747558594,-2.3349990844726562,-4.267499923706055,-2.8050003051757812,-0.43000030517577414,2,0.004738231871059817,-1.7777534455598019,41.2400016784668,1.3270474654997024,41.150001525878906,1.1999989100876836,42.4900016784668,0.004738231871059817
7727,2012-02-23,43.20000076293945,43.560001373291016,42.290000915527344,42.290000915527344,817300.0,0.023454198055905096,-1.7912102653101434,1.338234469140249,60.526338244424835,57.95573400281306,-0.9911018996882532,-1.3599806542142687,-4.238566782600209,-4.614346268517949,23.81197119798346,1.3500022888183594,1.3125823238118812,1.2695003509521499,-0.01772339142332413,2.556724093327624,0.6258884797644129,1.9131122221398869,-2.3400001525878906,86.6666478286608,33.84441237982636,0.6436118711877382,2,-1.0949993133544922,-3.2350006103515625,-5.310001373291016,-3.795001983642578,-1.2900009155273438,3,-0.02638887429433623,1.4199981689452923,42.209999084472656,-1.7777534455598019,41.2400016784668,1.3270474654997024,41.150001525878906,-0.02638887429433623
7728,2012-02-24,43.90999984741211,44.61999893188477,43.02999877929688,43.18000030517578,857600.0,0.016435163702167133,-2.08737116170206,0.8021974336724642,60.21221675594608,56.541658196302265,-1.438509766500701,-1.9618542298086723,-4.829120091805024,-5.220164717204604,23.670150950392298,1.5900001525878906,1.1507632254592863,1.8469993591308622,0.3260434179628504,3.367955300298874,1.0865213885468563,2.607477329714868,-2.9959992218017604,81.11703719635844,32.20885743264556,0.7604779705840063,2,-1.1700000762939453,-3.0400009155273366,-6.125000953674316,-4.505001068115234,-1.5499992370605469,4,-0.0348439714100125,-1.7912102653101434,43.20000076293945,1.4199981689452923,42.209999084472656,-1.7777534455598019,41.2400016784668,-0.0348439714100125
7729,2012-02-27,43.97000122070313,44.34000015258789,42.900001525878906,43.47999954223633,1033500.0,0.0013664626167053662,1.341462053052224,0.6712355968959939,67.05540266483979,56.67551735017702,-1.3995656181572542,-1.952636889046211,-4.732988288036374,-5.141207543993978,23.47474116678408,1.4399986267089844,1.0229135557027647,1.7995006561279396,0.06231083764154732,3.536690474614332,0.9309057468847399,2.6680955653711393,-2.9077606628418096,81.79277964297853,29.561890090773844,0.8685949092431962,2,-1.230001449584968,-3.1000022888183594,-6.185002326965339,-4.565002441406257,-0.8199996948242259,0,-0.015237706732814882,-2.08737116170206,43.90999984741211,-1.7912102653101434,43.20000076293945,1.4199981689452923,42.209999084472656,-0.015237706732814882
7730,2012-02-28,44.77999877929688,45.25,42.86999893188477,43.31999969482422,1245400.0,0.018421595089980647,-1.0169495360941452,2.979579761932537,70.45751471028223,58.397877872995515,-2.1626454706756206,-2.6163975703674183,-5.403880127668195,-5.816983391192608,23.442411281296184,2.3800010681152273,0.9628842486608846,2.4314983367919965,0.3998001614262847,4.463196512157708,1.415649249109137,3.447347424474856,-3.5754478864746204,88.50852803988941,31.603135834258495,1.0158490876828572,2,-1.7249984741211009,-3.4999980926513743,-7.004999160766609,-5.375000000000007,-1.7899971008300852,1,-0.048235817469712394,1.341462053052224,43.97000122070313,-2.08737116170206,43.90999984741211,-1.7912102653101434,43.20000076293945,-0.048235817469712394
7731,2012-02-29,44.61000061035156,45.31000137329102,43.9900016784668,44.88999938964844,1069500.0,-0.0037962968642132333,1.3571365317674775,-0.19178010608000326,68.92584455141645,59.38609770182499,-1.897462881656942,-2.3029962037588305,-5.111614529739043,-5.504246177539528,23.55396996350361,1.3199996948242259,0.7749156633226235,2.0955001831054716,-0.10736301936789516,4.298363385578838,0.9940685818687882,3.196931784342155,-3.162722771098636,76.82117030347031,15.35029958175241,1.1014316012366834,2,-1.5249996185302734,-3.2450008392333984,-6.912501335144043,-5.2050018310546875,-1.9300003051757812,2,-0.06702536735166442,-1.0169495360941452,44.77999877929688,1.341462053052224,43.97000122070313,-2.08737116170206,43.90999984741211,-0.06702536735166442
7732,2012-03-01,44.31999969482422,45.08000183105469,44.04999923706055,45.04999923706055,753000.0,-0.0065008050114226945,1.60758589053333,2.6071525885558584,69.72834688218488,60.930790903092536,-1.4810264912124822,-1.9192236523391344,-4.683431397953207,-5.084038094422596,23.395637048042577,1.0300025939941406,0.6634841275405705,1.6834993362426758,-0.6384525819967166,4.005451254482068,0.5225233771229796,2.844475295362372,-2.563703972848245,59.426201315756266,-6.861645017004115,1.1609759591196962,3,-1.2349987030029297,-1.5499992370605469,-5.930000305175781,-4.915000915527344,-2.8800010681152415,3,-0.05731049036590952,1.3571365317674775,44.61000061035156,-1.0169495360941452,44.77999877929688,1.341462053052224,43.97000122070313,-0.05731049036590952
7733,2012-03-02,43.86999893188477,44.63000106811523,43.65999984741211,44.349998474121094,426900.0,-0.010153446887139705,-1.1555637501112466,0.6575340318239915,60.425525928338814,62.14910367775742,-0.910428394113481,-1.3601775095719901,-4.071515688615278,-4.5153440338416075,23.105970271338816,0.9700012207031179,0.6826487237065706,1.1199985504150476,-1.2105300024814554,3.4505271033115505,-0.04526572603320744,2.2852628268633026,-1.8294067578035964,40.98356555019136,-23.52819498732508,1.1652642764482517,3,-0.6899986267089915,-0.8899974822998118,-4.719999313354499,-4.545000076293952,-2.8899993896484446,4,-0.04467743633903154,1.60758589053333,44.31999969482422,1.3571365317674775,44.61000061035156,-1.0169495360941452,44.77999877929688,-0.04467743633903154
7734,2012-03-05,43.41999816894531,44.16999816894531,43.36999893188477,43.79999923706055,595600.0,-0.010257596851966144,-2.3333333333334023,0.7916696469017593,52.838425522841504,62.50715304883249,-0.11685463179633615,-0.8721981782219359,-3.498886675571427,-3.9708946745798315,22.436952271704754,0.7999992370605398,0.6747141891323736,0.6174978256225572,-1.7242669995964661,2.9592626508415805,-0.5533845869869509,1.7883802382320653,-1.1178532589273473,22.540929784625867,-37.488200309102744,1.17088241260951,3,-0.18499755859375,-0.43999671936035156,-4.254999160766602,-4.094999313354492,-2.1299972534179688,0,-0.024412657837279195,-1.1555637501112466,43.86999893188477,1.60758589053333,44.31999969482422,1.3571365317674775,44.61000061035156,-0.024412657837279195
7735,2012-03-06,42.72000122070313,43.27000045776367,42.209999084472656,43.060001373291016,1029400.0,-0.016121533343196437,1.7894834587334174,0.8947347287054975,49.93123568503273,62.233427882811924,0.9109546348749618,-0.091020873011594,-2.6947623916810954,-3.174291589911256,22.101597780726216,1.2099990844726562,0.6923286322040383,-0.13699913024901633,-2.4137000396789645,2.139701779180932,-1.2753495849639904,1.0013513244659578,2.5900001525878906,16.451669667149645,-39.81747414982712,1.1383504547149725,3,1.0399990081787038,0.26000022888182883,-3.4650020599365305,-3.395002365112312,0.4199981689453054,1,0.010065549927170458,-2.3333333333334023,43.41999816894531,-1.1555637501112466,43.86999893188477,1.60758589053333,44.31999969482422,0.010065549927170458
7736,2012-03-07,43.11000061035156,43.599998474121094,42.849998474121094,42.97999954223633,840900.0,0.009129198935027727,-2.8461222453710495,-0.3823559110951622,53.95973621728126,61.503805435351524,0.739849208758578,-0.3858134212696456,-3.0071607579857016,-3.4922191167082275,21.832112434812483,0.8799972534179616,0.8780125216857684,0.18000030517578125,-2.0262862391020136,2.386286849453576,-0.9231429669631126,1.283143577314675,2.138000717163095,31.358908173545963,-22.39823388364639,1.103143272138897,3,0.6499996185302734,-0.12999916076660156,-3.855001449584961,-3.785001754760742,-0.8800010681152344,2,-0.0027835520803948244,1.7894834587334174,42.72000122070313,-2.3333333333334023,43.41999816894531,-1.1555637501112466,43.86999893188477,-0.0027835520803948244
7737,2012-03-08,43.27999877929688,43.93000030517578,43.13000106811523,43.400001525878906,554400.0,0.003943358073265735,-2.8095367847410495,-0.9230904662694955,55.204202101754554,60.947359362663576,0.6508343021237266,-0.4505341729161003,-3.0979168645528787,-3.601358555439397,21.492124372134015,0.8199996948242188,1.0820587966543442,0.26849861145020526,-1.8576708625604041,2.3946680854608147,-0.7945861255550994,1.33158334845551,1.9072425033569331,44.21482718016906,-7.493776826086517,1.0630847370053051,3,0.48000144958495383,-0.29999732971192117,-3.8374996185302805,-4.144998550415046,-1.299999237060554,3,-0.013863181401199798,-2.8461222453710495,43.11000061035156,1.7894834587334174,42.72000122070313,-2.3333333333334023,43.41999816894531,-0.013863181401199798
7738,2012-03-09,43.599998474121094,44.22999954223633,43.38000106811523,43.38000106811523,524700.0,0.007393708499300766,-6.727349967921051,-1.8332697565008989,68.64535697945287,61.12402095317614,0.315404662235359,-0.6187497697208784,-3.3381578872985784,-3.88324901180394,21.844358864310383,0.950000762939446,1.216962547396946,0.4719984054565458,-1.5023048550688927,2.4463016659819843,-0.5151532248061699,1.4591500357192615,1.5276979645691,68.81183537885411,11.52166542314464,0.9871516302627181,3,0.1600017547607422,-0.6199970245361328,-4.002498626708984,-4.519998550415039,-0.4099998474121165,4,-0.049541282637754924,-2.8095367847410495,43.27999877929688,-2.8461222453710495,43.11000061035156,1.7894834587334174,42.72000122070313,-0.049541282637754924
7739,2012-03-12,43.400001525878906,43.63999938964844,42.91999816894531,43.5099983215332,533500.0,-0.004587086129392737,2.8919097254441044,-0.49999133013124564,66.1676904881964,60.647373817388825,0.4761125513059383,-0.35836777846910195,-3.0197516178347215,-3.6254809133004215,21.668438238431488,0.720001220703125,1.2034957261722141,0.22200145721435405,-1.7251368692267448,2.169139783655453,-0.7515677060061989,1.195570620434907,1.6693409657269385,58.9109986006485,-3.4492013443792047,0.9735691632205504,3,0.3599987030029297,-0.4200000762939453,-3.7550010681152344,-4.320001602172852,-0.18000030517577414,0,-0.05576041240919216,-6.727349967921051,43.599998474121094,-2.8095367847410495,43.27999877929688,-2.8461222453710495,43.11000061035156,-0.05576041240919216
7740,2012-03-13,43.33000183105469,43.650001525878906,42.790000915527344,43.59000015258789,962000.0,-0.0016128961373994555,3.526306279174823,2.363689960117912,59.68861990905431,59.621015523793034,0.3562650440753785,-0.2790471101209633,-2.8438993016730194,-3.504077137437548,20.83801848101044,0.8600006103515625,1.1381610948349135,0.13700160980224751,-1.8099583123904779,2.083961531994973,-0.8364783512941116,1.1104815708986067,1.6821537924084922,37.50009934116936,-24.246476148101905,0.9734799610963624,3,0.3149986267089844,-0.35000038146972656,-3.6575021743774414,-4.250001907348633,-0.26000213623046875,1,-0.04708056379691339,2.8919097254441044,43.400001525878906,-6.727349967921051,43.599998474121094,-2.8095367847410495,43.27999877929688,-0.04708056379691339
7741,2012-03-14,43.43999862670898,43.63999938964844,42.93999862670898,43.27999877929688,889200.0,0.002538582760351016,1.4999965940286764,-0.6153880012323939,52.44896465711997,57.701084165452485,0.07023613890235936,-0.351127772135591,-2.8671494212323054,-3.5517684521128103,19.962721808025574,0.7000007629394602,1.0159597387725228,0.2114984512329059,-1.725783155174895,2.148780057640707,-0.7571423519709981,1.18013925443681,1.5161138659743898,45.13877299085747,-12.899744775820949,0.9686408032039014,3,-0.019998550415031957,-0.45999717712401633,-2.7549991607665945,-4.04999923706054,-0.6399993896484304,2,-0.006906060003328052,3.526306279174823,43.33000183105469,2.8919097254441044,43.400001525878906,-6.727349967921051,43.599998474121094,-0.006906060003328052
7742,2012-03-15,44.11000061035156,44.310001373291016,43.22999954223633,43.54999923706055,699100.0,0.015423618895573199,1.2499970197767614,3.5000119209406346,52.05762560468188,56.77131746282394,-0.7070396294375314,-0.9443190683052336,-3.40375706019303,-4.154297687811059,19.847726515852777,1.0800018310546875,0.7891817790051121,0.8020004272460923,-1.143342256646271,2.7473431111384556,-0.17067091470008933,1.774671769192274,0.7911896141675925,86.8420590324224,30.41238184106001,0.9726713419461801,3,-0.8500003814697266,-1.1299991607666016,-3.2500009536743164,-4.720001220703125,-1.6199989318847656,3,-0.04262074455002485,1.4999965940286764,43.43999862670898,3.526306279174823,43.33000183105469,2.8919097254441044,43.400001525878906,-0.04262074455002485
7743,2012-03-16,44.52999877929688,44.63000106811523,43.97999954223633,44.0,922200.0,0.009521608776553947,-1.2807083294293764,0.9464240706807301,55.36397571449033,57.051934150784916,-1.143860475597016,-1.2686963464404002,-3.66016359725441,-4.517906595902794,19.810517954318485,0.6500015258788991,0.581526807919019,1.1199987411499066,-0.858399380476321,3.0983968627761342,0.1307996803367928,2.1091978019630204,0.31736762242134375,94.56509344970998,39.635813444332605,0.9891990608131135,3,-1.1099987030029368,-1.5499973297119212,-3.669999122619636,-5.139999389648445,-1.8600006103515696,4,-0.05726474976339124,1.2499970197767614,44.11000061035156,1.4999965940286764,43.43999862670898,3.526306279174823,43.33000183105469,-0.05726474976339124
7744,2012-03-19,44.13999938964844,44.72999954223633,44.02000045776367,44.43000030517578,737300.0,-0.008758127112946767,-1.6792479990787126,-0.5471727989865764,43.33332273692503,56.318832712106285,-0.7163167081245305,-0.6779682617325875,-3.1415814131741797,-4.082154923124435,21.005643357990923,0.7099990844726562,0.3678387452909746,0.5804994583129854,-1.1097252089601994,2.2707241255861703,-0.264612875323607,1.4256117919495779,0.65461966572488,69.5875994722343,18.12488658303414,0.845112333636591,3,-0.37999916076660156,-1.1599979400634766,-3.314999580383301,-4.75,-0.8199996948242188,0,-0.02152244621829902,-1.2807083294293764,44.52999877929688,1.2499970197767614,44.11000061035156,1.4999965940286764,43.43999862670898,-0.02152244621829902
7745,2012-03-20,43.0099983215332,43.95000076293945,42.72999954223633,43.810001373291016,750500.0,-0.025600387035352723,1.259257689427655,2.7586225040119965,36.11106879910355,54.335647443419866,0.5131049206801848,0.6233974317594786,-1.930228373466207,-2.898935873789597,21.784958499849985,1.4099998474121094,0.2477581046996491,-0.6380014419555664,-1.9626914943726277,0.6866886104614949,-1.3003464681640935,0.02434358425296068,1.7329283344220983,13.99993896484375,-32.840056777316185,0.6623450262085299,3,0.720001220703125,0.07500267028808594,-2.219998359680176,-3.6199989318847656,0.44000244140625,1,0.0048826530426715475,-1.6792479990787126,44.13999938964844,-1.2807083294293764,44.52999877929688,1.2499970197767614,44.11000061035156,0.0048826530426715475
7746,2012-03-21,42.40999984741211,43.11000061035156,42.18999862670898,43.0099983215332,1016300.0,-0.013950209196374241,1.299996185317304,0.7499952316466078,34.26685712956987,52.0092757798438,1.1212807303385262,1.3061127973157056,-1.2490145985623968,-2.253777583567654,21.99794466009263,0.9200019836425852,0.2073724472688312,-1.24799995422363,-2.529291700878389,0.0332917924311289,-1.8886458275510094,-0.6073540808962505,2.3199996948242188,8.661462260042367,-35.075114072379506,0.640645873327379,3,1.0499992370605469,0.6750011444091797,-1.4649991989135742,-2.864999771118164,1.3100013732910227,2,0.01556236382425702,1.259257689427655,43.0099983215332,-1.6792479990787126,44.13999938964844,-1.2807083294293764,44.52999877929688,0.01556236382425702
7747,2012-03-22,42.060001373291016,42.59000015258789,41.90999984741211,42.13000106811523,654700.0,-0.008252734623446334,-2.675650040208673,0.11666645473849,34.84085582327363,48.25322009582388,1.4304505147109978,1.6509725720477704,-0.7570070570996279,-1.870415011462697,21.47710698802069,0.6800003051757812,0.23505452766028156,-1.5409984588623047,-2.9975243537911638,-0.0844725639334456,-2.2692614063267342,-0.8127355113978751,2.5683981323242193,5.319203620986789,-37.16424269625507,0.7282629474644311,3,1.2599983215332031,1.0249996185302734,-1.1150007247924805,-2.5150012969970703,0.6499977111816406,3,0.017593862092440293,1.299996185317304,42.40999984741211,1.259257689427655,43.0099983215332,-1.6792479990787126,44.13999938964844,0.017593862092440293
7748,2012-03-23,42.38000106811523,42.5099983215332,42.060001373291016,42.060001373291016,438700.0,0.007608171288064236,-1.8124836087070548,-4.571444141689736,41.09589220055685,45.4674647305306,1.027217914407501,1.2758875089950195,-0.9825109351383503,-2.1912562472819417,20.30334420588645,0.4499969482421875,0.20465010236973313,-1.1444988250732493,-2.690650833087574,0.4016531829410752,-1.917574829080415,-0.3714228210660835,2.085294458007823,16.666711757655523,-27.168660340301965,0.7730760040071634,3,0.9399986267089915,0.7049999237060618,-1.4350004196166921,-2.835000991821282,0.8699989318847727,4,0.0025955782817175255,-2.675650040208673,42.060001373291016,1.299996185317304,42.40999984741211,1.259257689427655,43.0099983215332,0.0025955782817175255
7749,2012-03-26,43.29999923706055,43.4900016784668,42.77000045776367,42.810001373291016,741500.0,0.021708309243943846,-1.526321425225201,1.5312447845886423,54.78547314629517,44.922670645779576,0.10230065123831622,0.31950185043899637,-1.7531429312230529,-3.08966991198141,19.318339898803615,1.1100006103515696,0.17013303784296596,-0.1910005569458022,-1.725499798450116,1.3434986845585115,-0.9582501776979555,0.5762490638063511,1.0119785483398474,68.13719440361723,19.97717314651554,0.7672496207521564,3,0.020000457763671875,-0.2149982452392578,-2.3549985885620117,-3.7549991607666016,-0.9099998474121094,0,-0.014549678503828156,-1.8124836087070548,42.38000106811523,-2.675650040208673,42.060001373291016,1.299996185317304,42.40999984741211,-0.014549678503828156
7750,2012-03-27,42.61999893188477,43.650001525878906,42.2400016784668,43.29999923706055,1021100.0,-0.01570439531541057,1.043470809376382,-1.3877617750097169,46.14171118657759,44.22186470460821,0.7498504174189122,0.8742041805708354,-0.9118347754980718,-2.3800044241560627,17.60892236488669,1.4099998474121094,-0.013128043633003017,-0.763000869750968,-2.217475763676788,0.6914740241748518,-1.490238316713878,-0.03576342278805811,1.5478601772363234,40.80450572313696,-9.089103616843062,0.7272374469629108,3,0.700000762939446,0.5600013732910085,-1.6749982833862376,-3.0749988555908274,-0.9500007629394602,1,0.016424232296631036,-1.526321425225201,43.29999923706055,-1.8124836087070548,42.38000106811523,-2.675650040208673,42.060001373291016,0.016424232296631036
7751,2012-03-28,41.61999893188477,42.77999877929688,41.400001525878906,42.52000045776367,813000.0,-0.02346316342236887,-1.0597030221594768,1.3235310617195335,38.4400945493842,42.70880569846402,1.6366444089246386,1.7272736162166282,0.24472499712130968,-1.3826778406554538,15.942075967521285,1.3799972534179759,-0.19889381229993575,-1.6135007858276325,-3.1493357112589138,-0.07766586039635115,-2.3814182485432767,-0.8455833231119882,2.412388621533786,9.777662489149622,-39.14745283958654,0.7679174627156408,3,1.4450016021728445,1.6150016784667898,-0.6749982833862376,-2.0749988555908274,-0.6399993896484446,2,0.04396929067801425,1.043470809376382,42.61999893188477,-1.526321425225201,43.29999923706055,-1.8124836087070548,42.38000106811523,0.04396929067801425
7752,2012-03-29,41.77999877929688,41.95000076293945,40.709999084472656,41.45000076293945,1324900.0,0.0038443020547396234,2.701486588816707,-0.36666384096979,37.03701892353645,40.67247716613581,1.2419840858121347,1.4411131015641345,0.24218109371852137,-1.5551458756291296,14.369556448653181,1.2400016784667969,-0.32178440706035616,-1.326500892639153,-2.903563445648487,0.250561660370181,-2.1150321691438165,-0.5379696161344896,2.041797891918506,36.39451722061931,-9.601349897042333,0.788531276504666,3,0.9400005340576101,1.2300014495849538,-0.834998130798347,-2.234998703002937,-0.9799995422363352,3,0.046433760126569856,-1.0597030221594768,41.61999893188477,1.043470809376382,42.61999893188477,-1.526321425225201,43.29999923706055,0.046433760126569856
7753,2012-03-30,41.90999984741211,42.22000122070313,41.61999893188477,42.08000183105469,589500.0,0.003111562276532309,1.6666723180603575,-0.515160622839759,39.280552873677415,40.22216940355274,0.783663097011015,1.2192568999066324,0.2585964813846644,-1.6931536184458125,13.061869486963772,0.6000022888183594,-0.4040466397432141,-1.0984998703002944,-2.7187955415692997,0.5217958009687109,-1.908647705934797,-0.28835203466579173,1.6006170651290077,40.816318586642865,-3.3993949738271425,0.8101478356345025,3,0.4200000762939453,1.1000003814697266,-0.8749990463256836,-2.2749996185302734,-0.9099998474121094,4,0.019088504890795166,2.701486588816707,41.77999877929688,-1.0597030221594768,41.61999893188477,1.043470809376382,42.61999893188477,0.019088504890795166
7754,2012-04-02,42.36000061035156,42.70000076293945,41.79999923706055,41.95000076293945,1125400.0,0.010737312445188163,-1.5352052137564944,-2.4117356670032537,43.38334251012483,41.03019981588844,0.0610350044035286,0.7228320333831277,-0.030937151815194852,-2.1620380163092676,11.848052063335377,0.9000015258789062,-0.5346242073452885,-0.5954992294311552,-2.228416616824937,1.0374181579626267,-1.4119579231280497,0.2209594642657393,0.8705545193827078,56.12245427557142,10.600496648598288,0.8164586936968922,4,-0.18000030517578125,0.6499996185302734,-0.5550012588500977,-2.1950016021728516,-1.9300003051757812,0,0.021010372446287118,1.6666723180603575,41.90999984741211,2.701486588816707,41.77999877929688,-1.0597030221594768,41.61999893188477,0.021010372446287118
7755,2012-04-03,43.150001525878906,43.22000122070313,42.209999084472656,42.38000106811523,1034900.0,0.01864969084382606,1.2197852870035986,1.878050595930385,48.18978051436993,42.57719130308844,-0.7901060637377952,-0.035102311361555394,-0.6612001160742267,-2.9780168269389975,11.601265832365886,1.0100021362304759,-0.716462178910632,0.17300167083740092,-1.4581824302269837,1.8041857719017855,-0.6425903796947949,0.9885937213695968,-2.44000244140625,97.2111699104228,49.507516220395175,0.8155920505321927,4,-0.970001220703125,-0.1400012969970703,-1.3450021743774414,-2.9850025177001953,-2.6500015258789062,1,-0.017613026868021353,-1.5352052137564944,42.36000061035156,1.6666723180603575,41.90999984741211,2.701486588816707,41.77999877929688,-0.017613026868021353
7756,2012-04-04,42.9900016784668,43.13000106811523,42.52000045776367,42.849998474121094,588100.0,-0.0037079916976631155,1.9047510921790638,0.18182223521310106,42.5333366563602,43.431911395653614,-0.6025448555781097,0.12168544686640104,-0.4293271352818806,-2.822355971112593,11.100490331723467,0.6300010681152344,-0.8149193443124929,0.019001770019528408,-1.6110048379264867,1.6490083779655436,-0.7960015339534792,0.834005073992536,-2.229802551269529,90.83667942284109,46.09747981541445,0.8150033039730084,4,-0.8100013732910156,0.019998550415039062,-0.8225011825561523,-2.5100021362304688,-2.9600028991699148,2,-0.030704895510219488,1.2197852870035986,43.150001525878906,-1.5352052137564944,42.36000061035156,1.6666723180603575,41.90999984741211,-0.030704895510219488
7757,2012-04-05,42.68000030517578,42.95000076293945,42.52999877929688,42.790000915527344,354300.0,-0.007211010960399444,-1.0487718645329727,-0.7857006621072995,37.483094540491486,43.03048943342413,-0.2183049481478534,0.40520685950734503,-0.10147607598507591,-2.523330415004118,10.335681903853553,0.46000289916991477,-0.7848079868593629,-0.2609996795654297,-1.8891454045009013,1.367146045370042,-1.075072542033169,0.5530731829023097,-1.870605136108395,66.24999105931563,26.66448774124558,0.8140728624677359,4,-0.5,0.21500015258789062,-0.4549999237060547,-2.1700000762939453,-3.0400009155273438,3,-0.03983132030890113,1.9047510921790638,42.9900016784668,1.2197852870035986,43.150001525878906,-1.5352052137564944,42.36000061035156,-0.03983132030890113
7758,2012-04-09,41.43999862670898,42.11999893188477,41.04999923706055,42.11999893188477,904700.0,-0.02905345992503261,2.147056513592613,6.181786655569557,33.61650356215797,40.67838170185334,0.9770860068012936,1.5548053381823692,1.1678023696869957,-1.3169549798067095,9.721827416626736,1.6300010681152344,-0.7214485496832737,-1.3930013656616254,-3.120611457118379,0.33460872579512824,-2.256806411390002,-0.5291963199332486,-0.5823913366088789,17.972305674752143,-17.082085509589852,0.8638050457283756,4,0.740001678466804,1.280000686645515,1.4875020980835032,-0.7799987792968679,-2.5699996948242045,0,-0.015444001227257198,-1.0487718645329727,42.68000030517578,1.9047510921790638,42.9900016784668,1.2197852870035986,43.150001525878906,-0.015444001227257198
7759,2012-04-10,40.97999954223633,41.540000915527344,40.79999923706055,41.43000030517578,897900.0,-0.011100364375402516,1.2089536942671533,0.6617655308597512,36.591817297662274,39.61728238086275,1.1995279035068052,1.9227905752756271,1.6342833352444899,-0.8896066039214858,9.605952380474754,0.7400016784667969,-0.6481810102125536,-1.7320003509521484,-3.623606376064437,0.15960567416014015,-2.6778033635082963,-0.7861973383960006,2.240001678466804,7.43802304264416,-29.028795096688242,0.9458030125561451,4,0.9850006103515625,1.739999771118164,2.100001335144043,-0.31999969482421875,-2.2399978637695312,1,0.00048805412364782974,2.147056513592613,41.43999862670898,-1.0487718645329727,42.68000030517578,1.9047510921790638,42.9900016784668,0.00048805412364782974
7760,2012-04-11,41.290000915527344,41.599998474121094,41.02000045776367,41.43999862670898,797900.0,0.007564699286331411,1.4680902870778445,0.33332768193954254,42.307702384551725,40.04701658477025,0.7610597373539818,1.5305957282209448,1.353842431895238,-1.225837681348203,9.592455717317275,0.6199989318847656,-0.6394493335017302,-1.3199989318847685,-3.289684877631366,0.6496870138618291,-2.3048419047580637,-0.3351559590114732,1.8816002655029394,21.03009842893542,-18.170943746873494,0.9848429728732975,4,0.6749992370605469,1.4299983978271484,1.817500114440918,-0.6300010681152344,-3.1399993896484375,2,-0.0208283020412372,1.2089536942671533,40.97999954223633,2.147056513592613,41.43999862670898,-1.0487718645329727,42.68000030517578,-0.0208283020412372
7761,2012-04-12,43.13999938964844,43.61000061035156,41.45000076293945,41.459999084472656,1120400.0,0.044804999590721595,-1.5411808528780822,-11.200172935582026,56.15032857220444,42.170717656844474,-0.9506200430279605,-0.36156809358676867,-0.44674560016648,-3.0633126982274987,9.280031164996336,2.3199996948242188,-0.7616790199190007,0.544999504089354,-1.4025171065912403,2.4925161147699484,-0.4287588012509431,1.5187578094296512,-2.3400001525878906,83.27398608518581,38.143554348177815,0.9737583053402966,4,-0.9349994659423828,-0.4200000762939453,0.23000144958496094,-2.2999992370605398,-5.329998016357422,3,-0.06119609242001778,1.4680902870778445,41.290000915527344,1.2089536942671533,40.97999954223633,2.147056513592613,41.43999862670898,-0.06119609242001778
7762,2012-04-13,42.22999954223633,43.099998474121094,41.97000122070313,42.86999893188477,643500.0,-0.021094108954263557,1.0545433107456574,-0.38095194844710484,49.19956519792048,43.27283013731592,0.03344205095167041,0.4220014628656159,0.4840887694835132,-2.128709307824444,8.415090734721334,1.1699981689453054,-0.7960239883259135,-0.27100028991699077,-2.0877166661740603,1.5457160863400787,-1.179358478045529,0.6373578982115475,-1.373800277709961,50.88966570507382,2.069588472654921,0.9083581881285359,4,-0.024999618530273438,0.48999977111816406,1.1400012969970703,-1.3899993896484304,-3.9399986267089844,4,-0.05209568521872976,-1.5411808528780822,43.13999938964844,1.4680902870778445,41.290000915527344,1.2089536942671533,40.97999954223633,-0.05209568521872976
7763,2012-04-16,41.97999954223633,42.52000045776367,41.540000915527344,42.52000045776367,497800.0,-0.005919962176413551,2.629621780471609,0.8437522351763014,42.41379884892666,43.165103063849465,0.3290151838752138,0.49662915743392944,0.76147453412716,-1.8664867388973008,7.133394774593685,0.9799995422363281,-0.687504631565929,-0.39350032806396484,-1.9499238348996712,1.1629231787717416,-1.1717120814818216,0.3847114253538919,-1.0687242507934585,41.99287290005091,-4.202632018637246,0.7782117534178545,4,0.22500038146972656,0.7399997711181641,1.3900012969970703,-1.1399993896484304,-3.6800003051757812,0,-0.05574083320876655,1.0545433107456574,42.22999954223633,-1.5411808528780822,43.13999938964844,1.4680902870778445,41.290000915527344,-0.05574083320876655
7764,2012-04-17,43.18999862670898,43.560001373291016,42.040000915527344,42.060001373291016,585100.0,0.028823227671912255,-1.598295447135386,-2.0925839585187567,53.08775453692561,43.70932239968898,-0.8391084752678424,-0.8307856051889715,-0.43133706948530914,-3.037463497242207,5.98505465005031,1.5800018310546875,-0.5425302149817881,0.8639987945556555,-0.5130829195566236,2.2410805086679346,0.175457937499516,1.552539651611795,-2.2247488288879325,83.78370815063755,35.38171781204283,0.6885408570561391,4,-0.9849987030029226,-0.4699993133544851,0.18000221252442117,-2.3499984741210795,-4.3400001525878835,1,-0.10002314962225278,2.629621780471609,41.97999954223633,1.0545433107456574,42.22999954223633,-1.5411808528780822,43.13999938964844,-0.10002314962225278
7765,2012-04-18,43.22000122070313,43.349998474121094,42.88999938964844,43.04999923706055,508400.0,0.0006946653148445225,1.139548087756496,0.15044459898320228,59.68523690130425,45.615089093571655,-0.9589849057014916,-0.8898728795784194,-0.4195931884874895,-3.0206879100191415,6.151079292368921,0.45999908447265625,-0.4163606681608414,0.8835012435913185,-0.5185169418338376,2.2855194290164746,0.18249215087874404,1.584510336303893,-2.201856406631478,81.94447142597312,27.47298204337958,0.7010090927125777,4,-1.0150012969970774,-0.5000019073486399,0.14999961853026633,-2.3800010681152344,-4.25,2,-0.10365570142766067,-1.598295447135386,43.18999862670898,2.629621780471609,41.97999954223633,1.0545433107456574,42.22999954223633,-0.10365570142766067
7766,2012-04-19,43.06999969482422,44.040000915527344,42.86000061035156,43.31999969482422,617900.0,-0.0034706506627089073,-2.5223985970985447,-1.4705710759564066,57.81818013677405,47.87454304871416,-0.8900394544569323,-0.7250650562366445,-0.22937226975196268,-2.8069013585997737,6.943026340850385,1.1800003051757812,-0.3524518575897915,0.7004997253417997,-0.7393614396225558,2.1403608903061553,-0.019430857140378066,1.4204303078239775,-2.000017764826964,61.199951171875,4.258358293328897,0.7199305824821766,4,-0.6499996185302734,-0.35000038146972656,0.24250125885009766,-2.229999542236321,-4.0,3,-0.11423260282810166,1.139548087756496,43.22000122070313,-1.598295447135386,43.18999862670898,2.629621780471609,41.97999954223633,-0.11423260282810166
7767,2012-04-20,42.79999923706055,43.560001373291016,42.68999862670898,43.27999877929688,669100.0,-0.006268875311743249,-1.4857194238723193,1.919998168945341,55.30392517925424,50.28425656172485,-0.6718827198337323,-0.41822595746546654,0.07853938871403443,-2.4735593616380243,7.473153564834989,0.8700027465820384,-0.39719409612172285,0.39349937438964844,-1.0508989687342947,1.8378977175135915,-0.32869979717231956,1.1156985459516164,-1.611216547642087,50.399932861328125,-8.226910035087457,0.7221991715619711,4,-0.37999916076660156,-0.07999992370605469,0.40000152587890625,-1.9599990844726491,-3.180000305175774,4,-0.11658873721307661,-2.5223985970985447,43.06999969482422,1.139548087756496,43.22000122070313,-1.598295447135386,43.18999862670898,-0.11658873721307661
7768,2012-04-23,42.4900016784668,42.54999923706055,41.68000030517578,42.40999984741211,628600.0,-0.007242933741113733,7.700122072175174,-0.16667064031343878,50.78788489699629,51.86159740609529,-0.22046292598109574,-0.10494549912182549,0.43587804057907675,-2.1234144500919854,7.712627609059737,1.1199989318847656,-0.3912351345802847,0.07800178527831747,-1.366809372304175,1.52281294286081,-0.6444037935129288,0.8004073640695637,-1.187170260003981,34.32208321210358,-23.604457251531898,0.7224055787912458,4,0.03999900817871094,0.2299976348876953,0.6299991607666016,-1.6500015258788991,-3.7100028991699148,0,-0.09884680153043957,-1.4857194238723193,42.79999923706055,-2.5223985970985447,43.06999969482422,1.139548087756496,43.22000122070313,-0.09884680153043957
7769,2012-04-24,42.66999816894531,42.97000122070313,42.099998474121094,42.47999954223633,440300.0,0.004236208128222563,1.2025254110432193,2.3749284760633227,46.858616523032985,52.367254532593215,-0.15144919653418043,-0.3526401259217806,0.269861403831257,-2.258136896053543,7.732036380306195,0.8700027465820384,-0.3141450343822285,0.28949832916259766,-1.1002159007112198,1.679212559036415,-0.40535878577431106,0.9843554440995064,-1.2576799705999164,41.949051175120424,-10.553508504146713,0.6948571149369102,4,0.07500267028808594,0.05000114440917969,0.5300025939941406,-1.8299980163574148,-3.9199981689453125,1,-0.10241385327888752,7.700122072175174,42.4900016784668,-1.4857194238723193,42.79999923706055,-2.5223985970985447,43.06999969482422,-0.10241385327888752
7770,2012-04-25,43.31999969482422,44.349998474121094,43.22999954223633,43.22999954223633,919700.0,0.015233221321110157,-23.888822955961516,0.4736884373682414,52.0295078290434,51.909385561130875,-0.5399998038064098,-0.9987151131281138,-0.3786287612446628,-2.8881642808927523,8.577913548997419,1.6800003051757812,-0.06629395292470974,0.9044998168945284,-0.5446016762267547,2.3536013100158115,0.1799490703338904,1.6290505634551664,-1.8025741877915422,61.4232402375115,13.200877249054237,0.7245507465606407,4,-0.375,-0.7900009155273438,0.05000114440917969,-2.479999542236321,-6.020000457763672,2,-0.10318562447351987,1.2025254110432193,42.66999816894531,7.700122072175174,42.4900016784668,-1.4857194238723193,42.79999923706055,-0.10318562447351987
7771,2012-04-26,43.45000076293945,44.31999969482422,42.849998474121094,43.099998474121094,1058800.0,0.0030009480385746468,-2.458817088002585,3.8889077268681387,54.842769709867106,52.536408284680505,-0.6944294304245346,-1.0377958667536262,-0.49590533206746557,-3.002341959392716,8.874524280143515,1.470001220703125,0.1985111987124597,0.9430007934570312,-0.5255772437028412,2.4115788306169037,0.20871177487709502,1.6772898120369675,-1.7626208778814743,66.29219743857905,19.50956205074052,0.7342890185799376,4,-0.5050010681152344,-0.9200019836425781,-0.04250049591064453,-2.6100006103515554,-5.560001373291016,3,-0.10310700721684507,-23.888822955961516,43.31999969482422,1.2025254110432193,42.66999816894531,7.700122072175174,42.4900016784668,-0.10310700721684507
7772,2012-04-27,43.72000122070313,44.56999969482422,42.900001525878906,43.86999893188477,1367700.0,0.006214049551731549,1.1548374076781478,-0.4285620865167682,66.33239787623008,55.19403039882533,-0.8167345340228493,-1.217422026584984,-0.7430115781442197,-3.228282881431575,8.716020898939131,1.6699981689453125,0.41245464931011355,1.1160011291503977,-0.40570758663995576,2.6377098449407512,0.355146771255221,1.8768554870455745,-1.8728642203013663,70.58828188110839,19.328489653637227,0.7608543578951772,4,-0.5950012207031321,-1.0800018310546946,-0.44750118255615945,-2.8800010681152344,-5.0,4,-0.10635867786016795,-2.458817088002585,43.45000076293945,-23.888822955961516,43.31999969482422,1.2025254110432193,42.66999816894531,-0.10635867786016795
7773,2012-04-30,42.709999084472656,43.58000183105469,42.400001525878906,43.58000183105469,819300.0,-0.02310160356885349,1.712635815948015,5.800106813153277,61.487376801278614,56.12732176153122,0.3438692731791235,-0.15221720964601815,0.2795875840371451,-2.204236384258671,8.650382938714293,1.3199996948242259,0.33507767447564163,0.06599903106689453,-1.4205502924408648,1.552548354574654,-0.6772756306869852,0.8092736928207742,-0.645033068517094,24.69636878065656,-30.780292724090298,0.7432746617538806,4,0.41500091552734375,-0.06999969482421875,0.49250125885009766,-1.8699989318847585,-3.4399986267089844,0,-0.07234840128365305,1.1548374076781478,43.72000122070313,-2.458817088002585,43.45000076293945,-23.888822955961516,43.31999969482422,-0.07234840128365305
7774,2012-05-01,43.25,43.810001373291016,42.36999893188477,42.58000183105469,752800.0,0.012643430744620598,-1.6421966976741145,-0.7701104066366753,62.62885660379951,56.45439061736403,-0.20866917499098037,-0.6557431838898182,-0.1980829051430817,-2.7163719630167478,9.086043185389494,1.440002441406243,0.4165531493526373,0.561499977111815,-0.942436089505243,2.065436043728873,-0.19046805619671403,1.313468010420344,-0.9846312897349421,40.00003467905383,-19.014568041571636,0.7519680333085293,5,-0.125,-0.6100006103515625,-0.047499656677246094,-2.4099998474121023,-4.180000305175781,1,-0.10335262938041889,1.712635815948015,42.709999084472656,1.1548374076781478,43.72000122070313,-2.458817088002585,43.45000076293945,-0.10335262938041889
7775,2012-05-02,42.38999938964844,43.2400016784668,42.29999923706055,43.060001373291016,716300.0,-0.019884407175758678,-1.2117644946886093,-1.0000056935935686,44.4608602165079,54.97024395955668,0.5824667978830362,0.15220420023319292,0.712638549874498,-1.8368964808950636,9.897975928884746,0.9500007629394531,0.578753214260523,-0.2605005264282241,-1.753706287810381,1.232705234953933,-1.0071034071193026,0.4861023542628544,2.1800003051757812,3.9647636316582835,-49.83390089799869,0.7466028806910768,5,0.7350006103515625,0.25,0.8125009536743164,-1.5499992370605398,-2.8699989318847656,2,-0.08586929563715251,-1.6421966976741145,43.25,1.712635815948015,42.709999084472656,1.1548374076781478,43.72000122070313,-0.08586929563715251
7776,2012-05-03,41.66999816894531,42.459999084472656,41.54999923706055,42.459999084472656,1091400.0,-0.01698516704576669,1.303794412199291,1.179102353148824,45.74467406686384,53.90810494706886,1.210265769530075,0.8097604394523401,1.4447691922540642,-1.0709121960275496,10.51484038342772,0.9099998474121094,0.5186051869296904,-0.914501571655272,-2.460287226699819,0.631284083389275,-1.687394399177542,-0.14160874413300206,2.8546015167236334,3.973473963431964,-48.11973171578595,0.7728928275222733,5,1.3900012969970703,0.970001220703125,1.5800018310546875,-0.8299980163574148,-1.7399978637695312,3,-0.10487158924670936,-1.2117644946886093,42.38999938964844,-1.6421966976741145,43.25,1.712635815948015,42.709999084472656,-0.10487158924670936
7777,2012-05-04,40.97999954223633,41.560001373291016,40.36999893188477,41.4900016784668,985900.0,-0.016558643077244195,2.661537378076671,0.6455715761924536,42.877497212338334,53.029172982106864,1.804734898461497,1.4396824044537126,2.107213882713566,-0.32825695801155064,11.243401307135574,1.2999992370605398,0.3659708672372659,-1.5195001602172837,-3.2221732000602827,0.18317287962571527,-2.370836680138787,-0.6681636402957807,3.4256161254882826,17.732563297315348,-34.16608652015648,0.8513365199215003,5,1.489999771118164,1.489999771118164,2.1700010299682617,-0.1399993896484304,-1.1599998474121094,4,-0.07540263999766905,1.303794412199291,41.66999816894531,-1.2117644946886093,42.38999938964844,-1.6421966976741145,43.25,-0.07540263999766905
7778,2012-05-07,40.79999923706055,41.099998474121094,40.70000076293945,40.849998474121094,525300.0,-0.004392394026023871,-2.2000305180437936,0.09803730907894147,30.05010686237317,51.161560797589104,1.9219069305522396,1.6540828484051247,2.2341116354254282,-0.08972533126113547,10.851477063356649,0.3999977111816406,0.2267699020905667,-1.6675004959106445,-3.474852899395607,0.1398519075743181,-2.5711766976531223,-0.7638242941681668,3.3634794265136705,12.499999999999819,-33.90449600341174,0.9036762017424799,5,1.6700000762939453,1.6700000762939453,2.065000534057617,0.040000915527350855,-1.6499977111816406,0,-0.0509803444914787,2.661537378076671,40.97999954223633,1.303794412199291,41.66999816894531,-1.2117644946886093,42.38999938964844,-0.0509803444914787
7779,2012-05-08,41.0,41.18999862670898,39.900001525878906,40.63999938964844,822500.0,0.00490197957547478,2.4864887156805606,-7.200122072175174,31.98052028476451,48.93389551489145,1.6316950310470943,1.5343228255123762,1.9803031672259834,-0.21283170711971877,10.457557284410452,1.289997100830071,0.12667283625698644,-1.4684997558593764,-3.2724055488387904,0.3354060371200376,-2.370452652349087,-0.5665468593696659,2.9358698796728504,32.93408454693619,-8.604102055275845,0.9019528964897083,5,1.2350006103515625,1.2350006103515625,1.6700000762939453,-0.15999984741210227,-1.7099990844726562,1,-0.04219511078625193,-2.2000305180437936,40.79999923706055,2.661537378076671,40.97999954223633,1.303794412199291,41.66999816894531,-0.04219511078625193
7780,2012-05-09,40.43000030517578,40.61000061035156,39.97000122070313,40.540000915527344,796600.0,-0.013902431581078512,4.119995117187443,-0.30555673292925867,29.939219946803007,46.16683443010655,1.9541351738501334,2.146649802875018,2.4626496748311695,0.4168387537838214,10.105168539399914,1.029998779296868,0.07525226960521536,-1.9954994201660128,-3.952215356493504,-0.038783483838521704,-2.973857388329762,-1.0171414520022637,3.1830001061935533,20.703097060296116,-17.59007124995624,0.9783579681637455,5,1.8050003051757812,1.8050003051757812,2.1649999618530273,0.7849998474121165,-1.0100021362304688,2,-0.033638402178727156,2.4864887156805606,41.0,-2.2000305180437936,40.79999923706055,2.661537378076671,40.97999954223633,-0.033638402178727156
7781,2012-05-10,40.5,41.040000915527344,40.38999938964844,40.72000122070313,412800.0,0.0017313800221578912,-1.9545359966708282,2.0000000000000644,31.97493062693168,42.34933806907339,1.588744984728315,1.969715401218835,2.309483364075035,0.3987406787268526,10.44657183097383,0.6500015258789062,0.04268042919897397,-1.7934997558593722,-3.897884228768504,0.31088471704975973,-2.845691992313938,-0.7413075194048062,2.815960500530103,36.1444897152535,-0.5917561636128141,1.0521922364545655,5,1.355001449584961,1.7350006103515625,2.0950002670288086,0.7150001525878977,-0.7099990844726562,3,-0.024197519561390823,4.119995117187443,40.43000030517578,2.4864887156805606,41.0,-2.2000305180437936,40.79999923706055,-0.024197519561390823
7782,2012-05-11,40.02999877929688,40.66999816894531,39.97000122070313,40.29999923706055,399900.0,-0.011604968412422645,-2.5897686702206646,1.227267998335342,31.19265198845332,38.98325753431503,1.6542344787156154,2.388928951600626,2.6984908247723425,0.926740325167053,10.91758390631161,0.6999969482421804,-0.1132299847464111,-2.153500938415519,-4.489149874390371,0.18214799755933342,-3.3213254064029485,-0.9856764704280891,3.012685003261126,10.077329114486139,-25.850425012882006,1.1678244679874272,5,1.8250026702880788,2.2050018310546804,2.5650014877319265,1.2800025939941335,0.4700012207031179,4,-0.0024980883629909245,-1.9545359966708282,40.5,4.119995117187443,40.43000030517578,2.4864887156805606,41.0,-0.0024980883629909245
7783,2012-05-14,39.63999938964844,39.83000183105469,39.349998474121094,39.709999084472656,758000.0,-0.009742678030011498,2.096744025791844,0.2592576894276619,27.55558996628382,35.086227907924396,1.7466353053539763,2.734850049195259,3.0158018006465355,1.385992536993399,11.939872881011897,0.6800003051757884,-0.33731757606451396,-2.4265003204345703,-5.024745369220149,0.1717447283510083,-3.725622844827356,-1.1273777960417846,3.15126981237524,15.760918015113726,-18.60357445783668,1.2991225243927889,5,1.6550006866455078,2.3199996948242188,2.897500991821289,1.7250003814697266,0.7999992370605398,0,0.004540875578892933,-2.5897686702206646,40.02999877929688,-1.9545359966708282,40.5,4.119995117187443,40.43000030517578,0.004540875578892933
7784,2012-05-15,38.86999893188477,39.790000915527344,38.7400016784668,39.560001373291016,1031800.0,-0.019424835257811357,-1.2105318106619123,9.857220708446764,17.612834694943984,32.10311396108396,2.0450535320102006,3.3356323564404065,3.7171747835033173,2.202949480083923,12.362471034909467,1.0499992370605469,-0.7242675467811281,-2.9805007934570256,-5.885629285062571,-0.07537230185148047,-4.433065039259795,-1.5279365476542566,3.577143197348647,5.6520563712932095,-24.244995628280513,1.4525642458027712,5,1.7300014495849538,2.785001754760735,3.580000877380364,3.900001525878899,0.450000762939446,1,0.0072035657753632965,2.096744025791844,39.63999938964844,-2.5897686702206646,40.02999877929688,-1.9545359966708282,40.5,0.0072035657753632965
7785,2012-05-16,38.7400016784668,39.27999877929688,38.68000030517578,39.060001373291016,553800.0,-0.0033444110365369317,-1.7272506588986312,0.4637660327288858,15.720544385400942,28.767099552032533,1.791215516487533,3.281009531460704,3.7981854790920124,2.373237118802294,12.821629038404058,0.5999984741211009,-1.0372498424145107,-2.886498069763185,-6.028239418438972,0.25524327891260157,-4.457368744101075,-1.3156273954252953,3.262283596674628,2.542430414120842,-21.811065055576528,1.570870674337893,5,1.3799991607666016,2.884998321533203,3.6024980545043945,4.239999771118164,1.0199966430664062,2,0.014197191874832926,-1.2105318106619123,38.86999893188477,2.096744025791844,39.63999938964844,-2.5897686702206646,40.02999877929688,0.014197191874832926
7786,2012-05-17,38.150001525878906,39.06999969482422,38.06999969482422,38.63000106811523,817600.0,-0.015229739985164636,-2.1249843538590834,1.4999999999999778,11.26566200626479,25.254673418024357,2.044383667638513,3.671770377624526,4.318760454273274,2.9840597268421902,12.948894430769203,1.0,-1.4532736747994193,-3.2304983139038086,-6.654164785899553,0.193168158091936,-4.942331549901681,-1.5186650779059363,3.387163853467328,3.0769953079196095,-14.79079129254518,1.711833235997871,5,1.4799976348876953,3.1699981689453125,4.192498207092285,4.829999923706055,0.6999969482421875,3,0.033289556809189325,-1.7272506588986312,38.7400016784668,-1.2105318106619123,38.86999893188477,2.096744025791844,39.63999938964844,0.033289556809189325
7787,2012-05-18,37.810001373291016,38.36000061035156,37.540000915527344,38.18000030517578,888500.0,-0.008912192371925642,1.2465759151359967,0.7708318432158042,12.423333073949536,23.2961429970884,2.109240572229467,3.8143270925499806,4.578472813654059,3.3421585934108364,13.35883437108841,0.8199996948242188,-1.6796372634251213,-3.3209985733032212,-7.024924352819859,0.3829272062134166,-5.17296146306154,-1.4690356835449023,3.1724174965316934,11.790408289050658,-4.998239797639306,1.8519628897583187,5,1.5549983978271484,3.2449989318847656,4.652498245239258,5.170000076293945,1.3499984741210938,4,0.05236708464218687,-2.1249843538590834,38.150001525878906,-1.7272506588986312,38.7400016784668,-1.2105318106619123,38.86999893188477,0.05236708464218687
7788,2012-05-21,38.290000915527344,38.349998474121094,37.34000015258789,37.81999969482422,526700.0,0.012695041650419014,2.4237443749030154,-1.2702772365016033,11.609908766128328,21.032741717239933,1.3809798598095284,3.165855834556595,4.011791629544199,2.8808376450334947,14.746707060942853,1.0099983215332031,-1.8782303108272558,-2.6309989929199205,-6.483761605920819,1.2217636200809778,-4.557380299420366,-0.7046176864194749,2.0727827225221986,38.77552926961805,23.893423485554557,1.9263813065004483,5,0.8999996185302734,2.664999008178711,4.17249870300293,4.690000534057617,0.9599990844726562,0,0.05771739440143131,1.2465759151359967,37.810001373291016,-2.1249843538590834,38.150001525878906,-1.7272506588986312,38.7400016784668,0.05771739440143131
7789,2012-05-22,38.29999923706055,38.91999816894531,38.08000183105469,38.38999938964844,732500.0,0.0002611209530984926,-2.1698276172310793,-0.1914891890137004,13.547214895415351,19.211407822641306,1.0590833154453918,2.963628662501108,3.9198881456651264,2.9092455659078666,15.659263256243106,0.839996337890625,-2.0178445026232055,-2.402500724792482,-6.332513685628307,1.5275122360433429,-4.367507205210394,-0.4374942443745695,1.458227703896668,49.48452391954504,31.849104037675232,1.9650064804179124,5,0.8900012969970703,2.655000686645508,4.162500381469727,4.680002212524414,4.299999237060547,1,0.055874658806198685,2.4237443749030154,38.290000915527344,1.2465759151359967,37.810001373291016,-2.1249843538590834,38.150001525878906,0.055874658806198685
7790,2012-05-23,38.849998474121094,39.0099983215332,37.810001373291016,38.0099983215332,1000000.0,0.014360293681895175,1.0689605277437049,-9.333319204848896,24.08086043944793,18.33428891292089,0.2921097298701767,2.1729879601904827,3.294942723066157,2.3942151742352635,15.743174079110936,1.1999969482421875,-2.0592032774989235,-1.6290014266967745,-5.438827234509034,2.1808243811154853,-3.5339143306029044,0.2759114772093554,0.4245831091622563,87.28316306842862,65.11391033947993,1.9049129039061283,5,0.1550006866455078,2.105001449584961,3.6125011444091797,4.130002975463867,4.310001373291016,2,0.012097843993898794,-2.1698276172310793,38.29999923706055,2.4237443749030154,38.290000915527344,1.2465759151359967,37.810001373291016,0.012097843993898794
7791,2012-05-24,38.97000122070313,39.68000030517578,38.560001373291016,38.86000061035156,1038400.0,0.0030888739072145732,-2.1549306368940804,0.13095308377346998,29.363462398591395,18.131045625158453,-0.07570853604944716,1.7920240766970679,3.096296937333939,2.299057077495611,15.913235997549503,1.1199989318847656,-2.1366840403695093,-1.2849987030029197,-4.880079592418113,2.3100821864122736,-3.08253914771052,0.5125417417046805,-1.6300010681152415,69.65816076176596,44.98916191619983,1.797540444707597,5,-0.38500022888184304,1.9849987030029226,3.4924983978271413,4.010000228881829,3.930000305175774,3,0.020271929075803552,1.0689605277437049,38.849998474121094,-2.1698276172310793,38.29999923706055,2.4237443749030154,38.290000915527344,0.020271929075803552
7792,2012-05-25,39.06999969482422,39.33000183105469,38.83000183105469,38.9900016784668,678400.0,0.002566037233480145,-1.500014305196601,0.727250658898552,31.941538733535666,18.61837326596421,-0.364538729651791,1.397445050897339,2.895596494878646,2.243099212652467,15.928567394354978,0.5,-2.1555608563080995,-0.9525001525878878,-4.1874652854531575,2.282464980277382,-2.5699827190205227,0.6649824138447471,-1.6831995391845709,73.93159954810513,45.75190372148333,1.6174825664326349,5,-0.5049991607666016,1.885000228881836,3.5,3.910001754760742,3.75,4,-0.005630950151562675,-2.1549306368940804,38.97000122070313,1.0689605277437049,38.849998474121094,-2.1698276172310793,38.29999923706055,-0.005630950151562675
7793,2012-05-29,39.61999893188477,39.83000183105469,39.08000183105469,39.40999984741211,396000.0,0.01407727774140266,1.3809339275334238,2.6250536455105555,36.57585353924809,20.72537535977578,-1.0255175086617214,0.6367265815914109,2.235670204399902,1.751962928853466,16.209186717465148,0.7600021362304688,-2.1976494402486537,-0.24800090789793927,-3.2276051554521956,2.731603339656317,-1.737803031675071,1.2418012158791925,-2.187334773254399,89.60381922871406,59.46331128340221,1.4898021237771284,5,-1.0349979400634837,1.335000991821282,2.950000762939446,3.360002517700188,2.950000762939446,1,-0.011610275034673823,-1.500014305196601,39.06999969482422,-2.1549306368940804,38.97000122070313,1.0689605277437049,38.849998474121094,-0.011610275034673823
7794,2012-05-30,38.77999877929688,39.290000915527344,38.61000061035156,39.2599983215332,463200.0,-0.021201417850415183,1.5184975875783242,-2.2857220708445753,34.750436821938905,22.83980785272444,-0.22308636182076214,1.185453883305854,2.966288740248814,2.629773508235239,16.47173240852521,1.0099983215332102,-2.224953590109358,-0.8645009994506765,-3.4157637485287964,1.6867617496274434,-2.1401323739897364,0.41113037508838346,-1.2514411137695376,48.01966268263838,15.996129657531604,1.275631374539061,5,-0.19499778747559304,2.1750011444091726,3.845001220703118,4.200002670288079,3.5100021362304616,2,0.012119681162910068,1.3809339275334238,39.61999893188477,-1.500014305196601,39.06999969482422,-2.1549306368940804,38.97000122070313,0.012119681162910068
7795,2012-05-31,38.75,39.040000915527344,38.0,38.709999084472656,1023300.0,-0.0007735631831142786,2.354826801205931,-0.08333532015672186,33.70575799595376,25.333151851578773,-0.2140274436710783,0.9789628098807484,2.9207309876590273,2.679589592010501,16.970712763387297,1.0400009155273438,-2.1959342470942715,-0.7124998092651396,-2.9375890272682526,1.5125894087379734,-1.8250444182666996,0.4000447997364205,-1.1293845678515595,40.98356555019136,9.089642867584693,1.112544609001557,5,-0.16499900817871094,2.2049999237060547,3.9825000762939453,4.230001449584961,3.5900001525878906,3,0.0993547993321573,1.5184975875783242,38.77999877929688,1.3809339275334238,39.61999893188477,-1.500014305196601,39.06999969482422,0.0993547993321573
7796,2012-06-01,37.29999923706055,38.349998474121094,36.900001525878906,37.959999084472656,1482900.0,-0.037419374527469795,1.0138865709282703,-16.499618539004388,28.5039225333456,27.11988401373389,1.2323113597629103,2.197452470536888,4.296110974617733,4.143731906277189,18.428179465080767,1.8499984741210938,-2.058745066711488,-1.9440006256103501,-4.113932461401788,0.22593121018108775,-3.0289665435060655,-0.8590347077146347,2.5300025939941406,13.651797594527668,-20.134215686487035,1.0849659178957174,6,1.06500244140625,3.4350013732910156,5.4375,5.680002212524414,4.790000915527344,4,0.1571045772175026,2.354826801205931,38.75,1.5184975875783242,38.77999877929688,1.3809339275334238,39.61999893188477,0.1571045772175026
7797,2012-06-04,37.88999938964844,38.650001525878906,37.70000076293945,37.70000076293945,1231500.0,0.015817698784338807,-9.000080309996587,-0.2878767736901425,36.64121203791174,29.901139932820936,0.7318099208747313,1.437804781563699,3.648090603811525,3.6027432918208433,19.623907365213782,1.3500022888183594,-1.8792790592505355,-1.199500465393065,-3.2874653351950656,0.8884644044089356,-2.2434829002940617,-0.15551803049206825,1.881402435302732,33.788319476305915,-2.183655745479072,1.0439824349009996,6,0.4750022888183594,2.845001220703125,4.847499847412109,5.120000839233398,3.9300003051757812,0,0.13222491995075636,1.0138865709282703,37.29999923706055,2.354826801205931,38.75,1.5184975875783242,38.77999877929688,0.13222491995075636
7798,2012-06-05,38.72000122070313,38.86999893188477,37.70000076293945,37.86000061035156,521600.0,0.021905564645679387,1.0172451214458942,4.52635171763009,48.86537228520099,33.82537964279712,-0.03439932966615089,0.467978412969579,2.7582008722062383,2.8002522400529912,20.799461162299377,1.1699981689453196,-1.5728098606822982,-0.26549873352050213,-2.1960011868371367,1.6650037197961325,-1.2307499601788194,0.6997524931378152,0.9939725982665948,76.15063429333941,34.84208516435877,0.965251226658317,6,-0.35499954223633523,1.6350002288818288,4.162498474121087,4.289999008178704,2.729999542236321,1,0.10588838700575409,-9.000080309996587,37.88999938964844,1.0138865709282703,37.29999923706055,2.354826801205931,38.75,0.10588838700575409
7799,2012-06-06,39.27000045776367,39.40999984741211,38.68000030517578,38.95000076293945,874600.0,0.014204525302712545,1.4333379957529595,0.3720924043221346,53.769551005170186,37.12412303898848,-0.4831414667522509,-0.23006918421253886,2.1238111866250193,2.3021582217204752,21.256023108801042,0.7299995422363281,-1.2515599160776674,0.3710004806518583,-1.319566155094364,2.0615671163980807,-0.47428283722125286,1.2162837985249695,0.3876939153442365,94.4223313439142,46.21861821945518,0.8452833178731098,6,-0.904998779296875,1.085000991821289,3.612499237060547,3.739999771118164,2.3600006103515554,2,0.0840335930377647,1.0172451214458942,38.72000122070313,-9.000080309996587,37.88999938964844,1.0138865709282703,37.29999923706055,0.0840335930377647
7800,2012-06-07,39.06999969482422,39.83000183105469,39.0099983215332,39.66999816894531,489000.0,-0.0050929656380972466,-1.2777836646462934,-1.874997019764919,56.927697692107934,40.18681584937921,-0.2778729944519043,-0.14459376030649906,2.257279322654121,2.5617310853853184,21.58804179329488,0.8200035095214844,-0.9495893183062663,0.23899974822997905,-1.2943744243872004,1.7723739208471585,-0.5276873380786142,1.0056868345385723,-2.1699981689453125,74.06136323986242,19.31707189394225,0.7666870863085898,6,-0.7049980163574219,1.0000019073486328,3.8125,3.940000534057617,2.240001678466797,3,0.08241620798194416,1.4333379957529595,39.27000045776367,1.0172451214458942,38.72000122070313,-9.000080309996587,37.88999938964844,0.08241620798194416
7801,2012-06-08,39.52000045776367,39.959999084472656,38.70000076293945,39.04999923706055,400700.0,0.011517808202058166,-1.1538466554507871,-0.7833373599684651,62.666659884982614,43.60071819953998,-0.7170581188309129,-0.7080817786239066,1.7768411434456581,2.1762803394923154,22.4279741414483,1.2599983215332031,-0.6754621574433912,0.7380004882812514,-0.6238491246325353,2.099850101195038,0.05707568182435807,1.4189252947381448,-2.5613989257812477,80.53101975710825,19.51257514807316,0.6809248064568943,6,-1.0900001525878906,0.15999984741210938,3.362499237060547,3.489999771118164,1.75,4,0.07135626675505846,-1.2777836646462934,39.06999969482422,1.4333379957529595,39.27000045776367,1.0172451214458942,38.72000122070313,0.07135626675505846
7802,2012-06-11,39.93000030517578,40.709999084472656,39.77999877929688,40.22000122070313,1064700.0,0.010374489945927268,-2.152522209147505,-0.6170216219726143,62.27544397249304,46.4562282476783,-1.1088447641417076,-1.1868055163373867,1.335382497768265,1.831794216371307,22.736524693038607,1.1899986267089844,-0.49842412898802735,1.1530002593994126,-0.19016309278795518,2.4961636115867805,0.4814185833057252,1.8245819354931,-2.851342871093749,74.08640484226028,9.830783132338198,0.6715816760936844,6,-1.125,-0.6999988555908203,2.919999122619629,3.0799999237060547,0.450000762939446,0,0.05409466143009589,-1.1538466554507871,39.52000045776367,-1.2777836646462934,39.06999969482422,1.4333379957529595,39.27000045776367,0.05409466143009589
7803,2012-06-12,39.81999969482422,40.18999862670898,39.43999862670898,40.18999862670898,488900.0,-0.0027548362011232674,3.054065757322849,1.275854357948959,61.209438615186635,49.39611733581693,-1.0811891391381891,-1.1200540619522883,1.4078065167029266,1.9995101423349908,22.714332397546492,0.75,-0.37505005393406066,1.0339996337890653,-0.33566243752083835,2.403661705098969,0.3491685981341135,1.7188306694440172,-2.5234617617187496,56.15763917076324,-9.554724246499795,0.6848310356549504,6,-1.0149993896484375,-0.7749996185302734,2.6499996185302734,3.020000457763679,0.4099998474121094,1,0.05022601746177213,-2.152522209147505,39.93000030517578,-1.1538466554507871,39.52000045776367,-1.2777836646462934,39.06999969482422,0.05022601746177213
7804,2012-06-13,39.150001525878906,39.97999954223633,38.959999084472656,39.790000915527344,566100.0,-0.016825669866401327,1.000007479823177,1.7297330735208027,52.17393467691733,51.44813696703512,-0.3946927547466288,-0.45113306693058774,2.017160819966911,2.726787649151362,22.417072454502442,1.0200004577636719,-0.2879006760696612,0.35000133514404297,-1.0289684239992525,1.7289710942873384,-0.3394835444276012,1.0394862147156871,-1.6486559236914076,22.388116354057342,-38.91872006709268,0.6894848795716465,6,-0.345001220703125,-0.10500144958496094,3.319997787475586,3.6899986267089915,0.8499984741210938,2,0.058748381798662264,3.054065757322849,39.81999969482422,-2.152522209147505,39.93000030517578,-1.1538466554507871,39.52000045776367,0.058748381798662264
7805,2012-06-14,39.290000915527344,39.66999816894531,39.13000106811523,39.22000122070313,572100.0,0.0035759740534337947,-3.3199768066404363,-0.10937462747060378,52.31213713509539,54.09349414500732,-0.5029255943138722,-0.5774198212026818,1.7914260374541868,2.6389166696063455,22.06443185441927,0.5399971008300852,-0.26040300327277777,0.46250076293945597,-0.9332653549127556,1.8582668807916676,-0.23538229598664628,1.1603838218655582,-1.5961361044027385,29.353265933965826,-29.620853319034207,0.6978830589261042,6,-0.08500099182128906,-0.31999969482421875,2.9449996948242188,3.315000534057617,-0.470001220703125,3,0.05955714171701931,1.000007479823177,39.150001525878906,3.054065757322849,39.81999969482422,-2.152522209147505,39.93000030517578,0.05955714171701931
7806,2012-06-15,39.41999816894531,39.83000183105469,39.20000076293945,39.4900016784668,966000.0,0.003308659974263106,-1.4706005550028798,-1.000054495912908,52.51797573961249,55.85757900075185,-0.3358995114099059,-0.640218044446712,1.580594354996279,2.518103962623485,21.240174360488716,0.6300010681152344,-0.1486328886473629,0.5289981842040987,-0.8524716243167916,1.910467992724989,-0.16173672005634643,1.2197330884645439,-1.5451653014198214,26.28566196986607,-29.52426759121869,0.6907349042604456,6,-0.2149982452392578,-0.4499969482421875,2.81500244140625,3.1850032806396484,-1.1699981689453125,4,0.04794528899381412,-3.3199768066404363,39.290000915527344,1.000007479823177,39.150001525878906,3.054065757322849,39.81999969482422,0.04794528899381412
7807,2012-06-18,39.790000915527344,39.90999984741211,39.15999984741211,39.2599983215332,952200.0,0.00938616853801677,-1.0547958090559926,-7.571086044357256,51.25555370862358,56.12315471446547,-0.45599686689797636,-0.9004447835434277,1.1423838126115768,2.133823434538442,20.022001459282478,0.75,-0.012189126799832195,0.8000009536743136,-0.5384037697533799,2.138405677102007,0.13079859196046328,1.4692033153881638,-1.7450580749850246,67.47984877666063,15.285963218210966,0.6692023617138471,6,-0.095001220703125,-0.9850006103515625,2.255000114440918,2.815000534057617,-1.5300025939941406,0,0.03719526283445718,-1.4706005550028798,39.41999816894531,-3.3199768066404363,39.290000915527344,1.000007479823177,39.150001525878906,0.03719526283445718
7808,2012-06-19,40.5,40.7599983215332,39.68999862670898,39.93000030517578,945800.0,0.017843655896865984,-1.038088733233532,1.0754658586265717,62.95181761149367,57.14340655961252,-0.9911836932901394,-1.5140112573058246,0.410995963009988,1.4261442898535677,18.311861368320226,1.0699996948242259,0.3295060516183028,1.3995000839233427,-0.05541542241139297,2.8544155902580783,0.6720423307559713,2.126957837090714,-2.2951537848218635,85.55564268139423,31.47741782382323,0.7274577531673689,6,-0.7700004577636719,-1.6700000762939453,1.5450010299682617,2.105001449584961,-2.1800003051757812,1,-0.0029629365897474447,-1.0547958090559926,39.790000915527344,-1.4706005550028798,39.41999816894531,-3.3199768066404363,39.290000915527344,-0.0029629365897474447
7809,2012-06-20,40.43999862670898,41.150001525878906,40.209999084472656,40.36000061035156,1310400.0,-0.0014815153899018219,-3.947367364352758,0.14034747225976185,62.668651605003305,57.78129032771201,-0.8356413426394411,-1.3549344086988455,0.46329977415989987,1.479198625148662,17.28963572529485,0.94000244140625,0.5911015920762566,1.2324987411498967,-0.2878320026111396,2.752829484910933,0.4723333692693785,1.9926641130304148,-2.0307402430224357,64.85134959048645,8.740135338270278,0.7601653718805197,6,-0.5149974822997976,-1.414997100830071,1.1875009536743235,1.7750015258789134,-0.32999801635741477,2,-0.005192855875468583,-1.038088733233532,40.5,-1.0547958090559926,39.790000915527344,-1.4706005550028798,39.41999816894531,-0.005192855875468583
7810,2012-06-21,39.31999969482422,40.560001373291016,39.13999938964844,40.4900016784668,935600.0,-0.02769532566564048,1.167939687078673,-14.625387439799114,65.93060259579914,58.143950628913835,0.36157267302788654,-0.20861454663745604,1.5524341515926068,2.595247517054432,16.124419224230547,1.4200019836425781,0.6804040063388896,0.08899974822998047,-1.4225683013237287,1.6005677977836896,-0.6667842765468777,0.8447837730068386,-0.6366669969184429,8.955229545842744,-50.35698679714605,0.755784024776856,6,0.7350006103515625,-0.2949981689453125,1.8075008392333984,2.4150009155273438,0.3699989318847585,3,0.01729400586097385,-3.947367364352758,40.43999862670898,-1.038088733233532,40.5,-1.0547958090559926,39.790000915527344,0.01729400586097385
7811,2012-06-22,39.7599983215332,39.93999862670898,39.27999877929688,39.34000015258789,2103400.0,0.01119019913845265,-1.4444397349496436,-0.3589721853613686,65.10500280093747,58.458346054296555,-0.04559713405375021,-0.6180834528713106,1.0264073278223265,2.1526996237920173,15.631935964134595,0.6599998474120952,0.7030875197481805,0.4894985198974595,-1.0345884043300089,2.013585444124928,-0.27254494221627823,1.2515419820111973,-0.8299987408301135,30.845685221385054,-30.385839190891403,0.7620434621137357,6,0.2950019836425781,-0.7349967956542969,1.112502098083496,1.9450016021728516,-0.6799964904785156,4,-0.0236418175651657,1.167939687078673,39.31999969482422,-3.947367364352758,40.43999862670898,-1.038088733233532,40.5,-0.0236418175651657
7812,2012-06-25,38.849998474121094,39.400001525878906,38.47999954223633,39.34000015258789,930600.0,-0.022887321072125655,2.0163780650244827,-1.1666757493188011,51.036661268086306,57.3280374601743,0.7767803693419779,0.2894285254174349,1.8673674886582319,3.0454120990913935,15.343790726548,1.279998779296875,0.6973909135077747,-0.40950126647949503,-1.942828956358433,1.1238264233994428,-1.1761651114189675,0.35716257845997745,2.3000030517578125,13.857627602957459,-43.60771986106108,0.7666638449394706,6,0.9650020599365234,0.1750030517578125,1.6250009536743164,2.5500011444091797,0.3600006103515625,0,-0.01544397677443321,-1.4444397349496436,39.7599983215332,1.167939687078673,39.31999969482422,-3.947367364352758,40.43999862670898,-0.01544397677443321
7813,2012-06-26,39.15999984741211,39.2599983215332,38.33000183105469,38.810001373291016,729800.0,0.007979443641356054,2.3818335668409882,-0.7142801535215764,49.08788861840873,56.985143453673345,0.40600867368647187,-0.0598714384115695,1.4985647033293645,2.7242213347950894,15.616539093833993,0.9299964904785156,0.6157373846425287,-0.07649993896484375,-1.6008328336438495,1.447832955714162,-0.8386663863043466,0.6856665083746591,1.9366016387939453,29.43255695668289,-22.393086512823412,0.7621664473395023,6,0.5800018310546875,-0.13499832153320312,1.0500001907348633,1.9750003814697266,-0.4199981689453125,1,-0.022982674396981206,2.0163780650244827,38.849998474121094,-1.4444397349496436,39.7599983215332,1.167939687078673,39.31999969482422,-0.022982674396981206
7814,2012-06-27,39.25,39.72000122070313,39.0,39.36000061035156,802500.0,0.0022982674396980762,-1.360657377992369,-0.31428882833787464,51.52027331798862,56.89715858510593,0.3706643387748798,-0.11895370273371952,1.3105887355883041,2.6111468289657296,15.361364285881185,0.7200012207031321,0.5043535515446891,-0.009999847412110796,-1.5191160198773659,1.4991163250531443,-0.7645579336447383,0.7445582388205167,1.7359374999999986,41.255531739827326,-7.436990765927199,0.7545580862326287,6,0.4900016784667969,-0.22499847412109375,0.8225002288818359,1.7849998474121094,0.09999847412109375,2,-0.023694275291102684,2.3818335668409882,39.15999984741211,2.0163780650244827,38.849998474121094,-1.4444397349496436,39.7599983215332,-0.023694275291102684
7815,2012-06-28,42.599998474121094,43.18999862670898,38.9900016784668,39.310001373291016,5538500.0,0.08535027959544195,-1.1374049358149882,-29.908898598973504,67.46031437099202,58.557418433036986,-2.7495823202229985,-3.3368111712430704,-2.1014455490545103,-0.7308645201429727,14.943727028987519,4.19999694824218,0.4880960293149954,3.147498703002931,1.0462626370043395,5.248734769001523,2.0968806700036353,4.198116736002227,-4.269996643066406,87.8600711606343,41.410567484988945,1.0506180329992953,6,-1.8399982452392578,-2.5549983978271484,-2.527498245239258,-1.5649986267089844,-3.529998779296875,3,-0.0584506561727266,-1.360657377992369,39.25,2.3818335668409882,39.15999984741211,2.0163780650244827,38.849998474121094,-0.0584506561727266
7816,2012-06-29,43.15999984741211,43.79999923706055,42.56999969482422,42.63999938964844,2233700.0,0.01314557261383964,-2.727272201832211,0.15805498966320483,68.00446196379991,60.41840823916768,-3.0433098282639293,-3.620933386207966,-2.713418774653384,-1.2798606511680788,13.912053132062669,1.2299995422363281,0.6224378938591215,3.4145000457763643,0.9707115855136195,5.858288506039109,2.1926058156449955,4.636394275907733,-4.732798080444333,88.29982279432636,43.47299644910443,1.2218942301313709,6,-2.094999313354492,-2.809999465942383,-3.1800003051757812,-2.125,-3.4300003051757812,4,-0.08039854571295124,-1.1374049358149882,42.599998474121094,-1.360657377992369,39.25,2.3818335668409882,39.15999984741211,-0.08039854571295124
7817,2012-07-02,42.900001525878906,43.18000030517578,42.560001373291016,43.150001525878906,837800.0,-0.006024057517432846,3.000024611143926,-0.4807688075413564,66.8859839916478,60.85553783696259,-2.5655608759648985,-3.126659015737232,-2.5007808021955,-1.0102572375318175,13.153771570550221,0.6199989318847656,0.7563867610795398,2.904001617431639,0.24355139981195606,5.564451835051322,1.5737765086217976,4.234226726241481,-4.257887860107417,83.54665195648036,38.49441420167217,1.3302251088098418,7,-1.835000991821289,-2.5500011444091797,-3.1300010681152344,-1.8650016784667969,-3.2800025939941335,0,-0.08904427876348331,-2.727272201832211,43.15999984741211,-1.1374049358149882,42.599998474121094,-1.360657377992369,39.25,-0.08904427876348331
7818,2012-07-03,42.81999969482422,43.16999816894531,42.66999816894531,42.84000015258789,359400.0,-0.0018648444804000297,-2.1249657277051273,0.0800018310546875,71.51230184143022,61.83816564101003,-2.3712175397745128,-2.8709410914982385,-2.4600517394504706,-0.914950474757454,12.597458047845194,0.5,0.8942437583377156,2.618999862670897,-0.2510553625449887,5.489055087886783,1.1839722500629577,4.054027475278836,-3.971570606201169,79.62577880137552,30.39691178262047,1.4350276126079415,7,-1.7549991607666016,-2.469999313354492,-3.059999465942383,-1.7849998474121094,-2.9000015258789062,1,-0.08430641373376546,3.000024611143926,42.900001525878906,-2.727272201832211,43.15999984741211,-1.1374049358149882,42.599998474121094,-0.08430641373376546
7819,2012-07-05,42.56999969482422,42.9900016784668,42.040000915527344,42.79999923706055,741300.0,-0.005838393315780843,2.114734004965324,11.49971390425329,68.98147575812698,62.17715154793534,-1.9973449296392474,-2.488630680968413,-2.2588419616676845,-0.6689867972631731,12.381176652926417,0.9500007629394531,1.0257860432906085,2.2039999008178697,-0.8162016085272015,5.224201410162941,0.6938991461453341,3.7141006554904052,-3.5235078002636726,74.42827096577716,21.74816880921766,1.5101007546725365,7,-1.5049991607666016,-2.219999313354492,-2.799999237060547,-1.5349998474121094,-2.8199996948242188,3,-0.08996941611026332,-2.1249657277051273,42.81999969482422,3.000024611143926,42.900001525878906,-2.727272201832211,43.15999984741211,-0.08996941611026332
7820,2012-07-06,42.290000915527344,42.93999862670898,42.099998474121094,42.099998474121094,586600.0,-0.0065773732981943,-7.8419932540956525,-0.8260992154976531,66.3253836612931,62.31274942130819,-1.3988508376895439,-2.0606808227851303,-2.05284766146157,-0.40475275709743386,12.58073926592393,0.8400001525878835,1.011202187285157,1.7630010604858413,-1.3091634485912564,4.835165569562939,0.2269188059472924,3.29908331502439,-3.0533687272668004,14.204559001068551,-40.086958281561536,1.5360822545385486,7,-1.2250003814697266,-1.9400005340576172,-2.520000457763672,-1.2550010681152344,-2.5900001525878906,4,-0.0695200373080812,2.114734004965324,42.56999969482422,-2.1249657277051273,42.81999969482422,3.000024611143926,42.900001525878906,-0.0695200373080812
7821,2012-07-09,42.34000015258789,42.86999893188477,41.88000106811523,42.33000183105469,756000.0,0.001182294537198425,-1.1758198456514513,0.052622068743976874,65.05312879583887,63.87013470216958,-1.167125572144407,-1.9906416547120855,-2.181987158331694,-0.46559590447532173,12.474876783073563,0.9899978637695455,1.0092641408684102,1.6720003128051744,-1.4637604037742022,4.807761029384551,0.1041199545154825,3.239880671094866,-2.920833282375348,35.38456572580562,-16.526602730575675,1.5678803582896892,7,-1.2749996185302734,-1.989999771118164,-2.5699996948242188,-1.3050003051757812,-2.5600013732910085,0,-0.07723194251249443,-7.8419932540956525,42.290000915527344,2.114734004965324,42.56999969482422,-2.1249657277051273,42.81999969482422,-0.07723194251249443
7822,2012-07-10,42.09000015258789,42.810001373291016,41.93000030517578,42.77000045776367,992500.0,-0.005904581934318198,1.3157857752346533,-68.01144601297214,59.92509666521096,65.07426892959205,-0.4572875458766248,-1.6553957791332365,-2.0243683941557435,-0.22465055550257063,13.103319011247894,0.8800010681152344,1.076110926898238,1.3140003204345732,-1.8632506975897414,4.491251338458888,-0.27462518857758056,2.902625829446727,-2.495599987701425,16.2790353821364,-30.08020939169745,1.5886255090121566,7,-0.6949996948242188,-1.3400001525878906,-2.539999008178711,-1.3549995422363281,-2.470001220703118,1,-0.056070339790826984,-1.1758198456514513,42.34000015258789,-7.8419932540956525,42.290000915527344,2.114734004965324,42.56999969482422,-0.056070339790826984
7823,2012-07-11,41.81999969482422,42.41999816894531,41.599998474121094,42.16999816894531,736800.0,-0.0064148362267723025,-1.0759461886872628,0.5147034074207049,58.39416972995003,65.83803519758777,0.2567100206315658,-1.29423387437501,-1.8192309329073595,0.03511228210863493,13.369806828493976,0.8199996948242188,1.1279142870239482,0.9439998626708999,-2.2324559113502076,4.120455636692007,-0.6442280243396539,2.5322277496814536,-2.0573755670507907,15.827389463226677,-27.028115888554343,1.588227887010555,7,-0.4249992370605469,-1.0699996948242188,-2.269998550415039,-1.0849990844726562,-1.529998779296875,2,-0.05260642704432461,1.3157857752346533,42.09000015258789,-1.1758198456514513,42.34000015258789,-7.8419932540956525,42.290000915527344,-0.05260642704432461
7824,2012-07-12,41.45000076293945,41.650001525878906,40.88000106811523,41.63000106811523,1241100.0,-0.008847415939377878,5.999965321126434,0.5142888283378544,64.25704021264264,65.48211584666005,1.0857786120501203,-0.7832473891759975,-1.5371402588384342,0.41401411548471856,13.031274398532,0.9399986267089915,1.3673875708472991,0.45900096893310405,-2.6193716596258483,3.5373735974920564,-1.0801853453463721,1.9981872832125802,-1.5258816307945438,27.669920891233197,-18.669301189203296,1.5391863142794773,7,0.8899993896484375,-0.38500022888183594,-2.089999198913574,-0.7150001525878906,-1.3600006103515625,3,-0.036912004000784426,-1.0759461886872628,41.81999969482422,1.3157857752346533,42.09000015258789,-1.1758198456514513,42.34000015258789,-0.036912004000784426
7825,2012-07-13,41.63000106811523,41.88000106811523,41.27999877929688,41.63999938964844,809300.0,0.004342588705974482,1.4489805451106,0.05554613656597224,62.96812055503055,64.92252235679679,0.84229012297358,-0.821047763989732,-1.7770450485789198,0.24261674298662683,12.742968312118697,0.6000022888183452,1.6311772740666086,0.5220012664794851,-2.460542370621681,3.5045449035806513,-0.9692705520710945,2.0132730850300646,-1.5508467317736958,37.68848266898716,-10.172256020371115,1.4912718185505829,7,0.39999961853028054,-0.5650005340576101,-2.2699995040893484,-0.8950004577636648,-1.25,4,-0.04515976507036734,5.999965321126434,41.45000076293945,-1.0759461886872628,41.81999969482422,1.3157857752346533,42.09000015258789,-0.04515976507036734
7826,2012-07-16,41.310001373291016,41.599998474121094,40.560001373291016,41.599998474121094,1003400.0,-0.0076867568247386275,6.1724655029531315,29.004578405168246,68.58008531785023,65.11075583748595,0.9747787312977607,-0.371226778010886,-1.498692020889564,0.553957833703663,12.527835491904609,1.0699996948242116,1.8914703722954656,0.10750141143798686,-2.7676842801990773,2.982687103075051,-1.3300914343805488,1.5450942572565225,-1.0820132409207233,33.33333333333333,-18.050781410053233,1.4375928458185334,7,0.5549983978271484,-0.24500083923339844,-2.0924997329711914,-0.5750007629394531,-0.9900016784667969,0,-0.038973627616301854,1.4489805451106,41.63000106811523,5.999965321126434,41.45000076293945,-1.0759461886872628,41.81999969482422,-0.038973627616301854
7827,2012-07-17,41.27000045776367,41.58000183105469,40.7400016784668,41.43999862670898,945300.0,-0.0009683106801638974,2.7332960344506043,0.586206442956527,66.61418202658398,64.56652030250304,0.8484747752992945,-0.2262636082566729,-1.4794171294024494,0.5691721338569167,12.389482818715676,0.8400001525878906,1.729520036143704,-0.006499481201174717,-2.8037414855013196,2.79074252309897,-1.4051204833512472,1.3921215209488977,-0.8991318812057685,38.17205955039819,-15.32829962666547,1.398621002150074,7,0.5050010681152344,-0.2049999237060547,-2.2150001525878906,-0.5349998474121094,-1.1100006103515625,1,-0.036103747563358546,6.1724655029531315,41.310001373291016,1.4489805451106,41.63000106811523,5.999965321126434,41.45000076293945,-0.036103747563358546
7828,2012-07-18,40.38000106811523,41.16999816894531,40.27999877929688,40.97999954223633,1255800.0,-0.021565286643485337,-1.2249899864578981,3.529440804236793,57.90210790101413,63.335479429490505,1.5153132581131459,0.6896431805418359,-0.6151101245419142,1.4176213055089804,13.27000404476295,0.9900016784667898,1.4791321815449976,-0.8904989242553754,-3.6952584703236298,1.914260621812879,-2.2928786972895026,0.5118808487787518,3.4199981689453196,6.250134110258065,-46.78327234959779,1.4023797730341283,7,1.2299976348877024,0.6849994659423899,-1.3625001907348562,0.35499954223633523,-0.5300025939941335,2,-0.01882125101850396,2.7332960344506043,41.27000045776367,6.1724655029531315,41.310001373291016,1.4489805451106,41.63000106811523,-0.01882125101850396
7829,2012-07-19,40.22999954223633,40.5099983215332,39.72999954223633,40.5,1036000.0,-0.0037147479423259577,4.379355704344852,0.4500019073534781,20.00001931491903,58.18821672433782,1.451075045400124,0.8675870828713812,-0.49952134442020935,1.523820484965789,13.991709377678987,0.779998779296875,1.2333835582348343,-1.0300004959106417,-3.8493850952824005,1.789384103461117,-2.439692795596521,0.3796918037752377,3.4995996856689473,23.255797448590414,-24.32416784201787,1.4096922996858803,7,1.0699996948242188,0.8350009918212891,-1.3049993515014648,0.5050010681152344,-0.6300010681152344,3,0.0014914584631804395,-1.2249899864578981,40.38000106811523,2.7332960344506043,41.27000045776367,6.1724655029531315,41.310001373291016,0.0014914584631804395
7830,2012-07-20,40.0,40.36999893188477,39.79999923706055,40.040000915527344,810900.0,-0.005717115208884294,-1.590893327784746,0.14815128781135647,6.353580389499513,51.66604467918901,1.4774463217735345,1.2133517722731924,-0.2889410737987106,1.6953022031072749,14.50063924148875,0.5699996948242259,0.9297849238576461,-1.2940000534057603,-4.030047681467877,1.4420475746563568,-2.6620238674368224,0.0740237606253018,3.5696152404785195,14.43853540020685,-26.834377234794786,1.3680238140310599,7,1.2700004577636719,1.0650005340576172,-1.0749998092651367,0.7350006103515625,-0.1100006103515625,4,0.00225000381469731,4.379355704344852,40.22999954223633,-1.2249899864578981,40.38000106811523,2.7332960344506043,41.27000045776367,0.00225000381469731
7831,2012-07-23,38.81999969482422,39.43000030517578,38.72000122070313,39.38000106811523,1242500.0,-0.02950000762939453,1.1515128746062264,13.999713904253113,5.0660681906405785,45.5705970709034,2.353076362140385,2.4446578438058424,0.8552712251684653,2.812043341517125,15.325332072118714,1.279998779296868,0.6158980515031871,-2.4270004272460923,-5.302729370966858,0.4487285164746737,-3.864864899106479,-0.9891359553857058,4.596030917724612,3.4964493979179494,-31.089506044654662,1.4378644718603844,7,1.75,2.2450008392333984,0.2675008773803711,1.9150009155273438,1.299999237060554,0,0.04018550709826507,-1.590893327784746,40.0,4.379355704344852,40.22999954223633,-1.2249899864578981,40.38000106811523,0.04018550709826507
7832,2012-07-24,38.25,38.86999893188477,38.150001525878906,38.68999862670898,844200.0,-0.014683145268036046,-1.250007450632134,0.7857099066082629,4.5725566213452,39.59041783661397,2.5938613836433007,3.1277645251844888,1.397273458637784,3.3194576173497197,15.666278605326275,0.7199974060058665,0.30843570843715895,-2.9670001983642607,-5.958216232452962,0.024215835724440637,-4.462608215408608,-1.4713921813199136,4.884268849038087,3.3112114329888307,-24.52092874151449,1.4956080170443495,7,1.7650012969970703,2.7250003814697266,0.8375005722045898,2.4850006103515625,1.7400016784667969,1,0.054117639080371704,1.1515128746062264,38.81999969482422,-1.590893327784746,40.0,4.379355704344852,40.22999954223633,0.054117639080371704
7833,2012-07-25,38.2599983215332,38.38999938964844,37.77999877929688,38.22999954223633,951900.0,0.00026139402701175207,3.2068874799399683,-0.06817925665190022,5.010396848213844,33.007457462788565,2.263837541742035,3.2115405674975364,1.3713893796685355,3.253481866149258,15.990658183135054,0.6100006103515554,-0.010179957300728404,-2.912001800537112,-6.056659190987247,0.2326555899130227,-4.48433049576218,-1.3396731053120448,4.475529141652146,17.582403762717192,-4.175712280062207,1.5723286952250686,7,1.5700016021728516,2.530000686645508,0.9900016784667969,2.4750022888183594,1.75,2,0.049660261610873224,-1.250007450632134,38.25,1.1515128746062264,38.81999969482422,-1.590893327784746,40.0,0.049660261610873224
7834,2012-07-26,38.31999969482422,39.02000045776367,37.400001525878906,38.63000106811523,1198800.0,0.0015682534219361166,1.9724746882622832,-10.333799593082164,6.564535166168767,26.740392419581696,1.9144822437994193,3.2446483447904058,1.320695154239516,3.1444689034347135,16.581770848821346,1.6199989318847656,-0.27645522186020344,-2.8055004119873033,-6.094035838046729,0.48303501407212224,-4.449768125017016,-1.1612326989575905,3.9199748999722814,30.97639637950227,7.921478171950348,1.6442677130297143,7,1.1800003051757812,2.280000686645508,0.9600000381469727,2.4150009155273438,1.6300010681152344,3,0.03992689956893525,3.2068874799399683,38.2599983215332,-1.250007450632134,38.25,1.1515128746062264,38.81999969482422,0.03992689956893525
7835,2012-07-27,40.11000061035156,40.290000915527344,37.5099983215332,38.22000122070313,2136300.0,0.0467119240548719,1.4711134168836806,-6.096745216267883,32.329642972222814,22.71256549228976,-0.12717950195459338,1.3265512963179305,-0.4348159119706736,1.3265445465258523,15.91722208541156,2.7800025939941406,-0.4888073104081343,-0.8909996032714815,-4.13269504187538,2.3506958353324166,-2.5118473225734306,0.7298481160304675,1.5491772161748258,93.77161442246263,69.29065373960499,1.6208477193019495,7,-0.6199989318847656,0.48999977111816406,-0.6349992752075195,0.625,0.25,4,-0.012715086723255942,1.9724746882622832,38.31999969482422,3.2068874799399683,38.2599983215332,-1.250007450632134,38.25,-0.012715086723255942
7836,2012-07-30,39.68999862670898,40.27000045776367,39.349998474121094,39.91999816894531,785200.0,-0.010471253484204412,-1.0219827206760819,-0.12169291878931175,31.481479301157165,18.808931856131224,0.043425488180353966,1.5528771567264599,0.03452694559007341,1.7096701351933419,14.88457927653403,0.9200019836425781,-0.7494625636536014,-1.1375015258789105,-4.2619787309154304,1.9869756791576094,-2.699740128397174,0.424737076639353,1.458078043739711,79.23867074271752,51.50109472689634,1.5622386025182615,7,-0.4049987792968679,0.9100017547607493,-0.14999771118163352,1.0450019836425852,0.7200012207031321,0,0.005039072054914939,1.4711134168836806,40.11000061035156,1.9724746882622832,38.31999969482422,3.2068874799399683,38.2599983215332,0.005039072054914939
7837,2012-07-31,39.08000183105469,39.77999877929688,39.02999877929688,39.43000030517578,850700.0,-0.0153690304046471,-2.3332994252582306,1.5217355248535844,29.912038223044533,15.698924114134604,0.3465447350998261,1.9626412042343304,0.6987545991294581,2.2761546717727725,13.8942429252759,0.75,-1.044924633787474,-1.5564983367919893,-4.613847313337082,1.5008506397531036,-3.0851728250645323,-0.027823848519446415,1.6183058220456275,58.1315107260334,27.694068498704418,1.5286744882725452,7,-0.1250019073486328,1.519998550415039,0.45999908447265625,1.654998779296875,2.079998016357422,1,0.026612002356756648,-1.0219827206760819,39.68999862670898,1.4711134168836806,40.11000061035156,1.9724746882622832,38.31999969482422,0.026612002356756648
7838,2012-08-01,39.209999084472656,39.83000183105469,38.86999893188477,39.33000183105469,756600.0,0.0033264392867726755,-1.399998092658668,0.342866485013624,32.97870551861632,17.141000358989857,0.03702261533363327,1.6319982298642657,0.6101427184797501,2.097849859200309,12.8949208082289,0.9600028991699148,-1.3750481529902174,-1.2460010528564425,-4.18451833263979,1.6925162269269052,-2.71525969274812,0.2232575870352349,1.0925118333610868,62.629686534775786,30.526804213528784,1.469258639891674,8,-0.3249988555908203,1.3900012969970703,0.21000194549560547,1.5250015258789062,1.7900009155273438,2,0.019892951089178323,-2.3332994252582306,39.08000183105469,-1.0219827206760819,39.68999862670898,1.4711134168836806,40.11000061035156,0.019892951089178323
7839,2012-08-02,38.7400016784668,39.209999084472656,38.25,38.77999877929688,809800.0,-0.011986672200458681,1.1333367241839707,0.33330154491709146,28.966510598980108,19.653548160043258,0.30557095388773803,1.8976429375322397,1.1165950379666896,2.519509647199172,12.606418202730469,0.9599990844726562,-1.7183980935946153,-1.524498558044435,-4.3809929280718976,1.3319958119830275,-2.9527457430581663,-0.09625137303070375,1.214208112332365,44.244683785219024,12.317590573733412,1.4282471850137317,8,0.10499954223632812,1.8599987030029297,0.6424999237060547,1.9949989318847656,1.8899993896484304,3,0.032782565514763995,-1.399998092658668,39.209999084472656,-2.3332994252582306,39.08000183105469,-1.0219827206760819,39.68999862670898,0.032782565514763995
7840,2012-08-03,39.349998474121094,39.790000915527344,39.0099983215332,39.310001373291016,557800.0,0.015745915571122815,-1.4374959022011886,-0.9999999999998224,36.31281404023231,23.125408809997893,-0.45407582674395996,1.1131679372162182,0.5331621611897788,1.865349297639213,12.09788632010379,1.0499992370605469,-1.94184213127064,-0.7675016403198214,-3.4842872860663903,1.9492840054267475,-2.125894463193106,0.5908911825534631,-1.9499969482421875,54.45535766555688,21.768176969826357,1.358392822873285,8,-0.5049972534179688,1.2500019073486328,0.03250312805175781,1.3850021362304688,1.0500030517578125,4,0.015247835122864206,1.1333367241839707,38.7400016784668,-1.399998092658668,39.209999084472656,-2.3332994252582306,39.08000183105469,0.015247835122864206
7841,2012-08-06,39.06999969482422,39.2599983215332,38.25,39.22999954223633,613100.0,-0.00711559822501695,8.181911185864646,-4.000286123032904,35.13511005674113,26.52124808059744,-0.15073677524762275,1.1969962007747128,0.8331503004719991,2.0973516514712927,11.974763068680867,1.0999984741210938,-1.9566504924247852,-0.884000396728517,-3.425549684830038,1.657548891373004,-2.1547750407792776,0.3867742473222435,-1.622198181152342,51.89865471718157,19.08300795959221,1.2707746440507606,8,-0.22499847412109375,1.5300006866455078,1.3325004577636719,1.6650009155273438,1.9599990844726634,0,0.03301768430006513,-1.4374959022011886,39.349998474121094,1.1333367241839707,38.7400016784668,-1.399998092658668,39.209999084472656,0.03301768430006513
7842,2012-08-07,39.72999954223633,40.2599983215332,39.27999877929688,39.27999877929688,701900.0,0.01689275281718383,-3.3555461365660366,-2.812507450587658,45.46720792521698,31.01644931137557,-0.6467316590931915,0.37010093355942786,0.19799746331759138,1.382007955001498,11.51945580015845,1.1899986267089844,-1.8949961725352154,-0.10600051879882955,-2.440713194216613,2.228712156618954,-1.2733568565077178,1.0613558189100587,-2.2353540405273407,73.63187950860585,35.90861054374699,1.1673563377088911,8,-0.8849983215332031,0.5600013732910156,0.9775009155273438,1.0050010681152344,2.0800018310546875,1,0.017115537704773587,8.181911185864646,39.06999969482422,-1.4374959022011886,39.349998474121094,1.1333367241839707,38.7400016784668,0.017115537704773587
7843,2012-08-08,39.61999893188477,39.77999877929688,39.18999862670898,39.61000061035156,1077200.0,-0.0027687040427628595,2.5757799946824433,0.02221845462638837,45.72228963492282,35.367310919014905,-0.3615478876327387,0.3234138397723214,0.3143483267411895,1.428757033199382,11.398764340738628,0.5900001525879048,-1.6865330013785211,-0.1060010910034137,-2.246345251113894,2.0343430691070665,-1.1761731710586574,0.96417098905183,-2.014739317382819,68.15920775693752,27.424220684373793,1.0701720800552417,8,-0.7199993133544993,0.6650009155273366,1.0875015258788991,1.1150016784667898,4.0300025939941335,2,0.0388692821061134,-3.3555461365660366,39.72999954223633,8.181911185864646,39.06999969482422,-1.4374959022011886,39.349998474121094,0.0388692821061134
7844,2012-08-09,39.91999816894531,40.43000030517578,39.52999877929688,39.75,1050500.0,0.007571914314695061,-1.9508217224904774,17.002670736348083,49.444430904603806,37.268954022612796,-0.45898686792509125,-0.10233315610952332,0.051396147202297016,1.0728357811226203,11.771095032060403,0.9000015258788991,-1.3823611020874367,0.27049827575683594,-1.7141007779968618,2.2550973295105337,-0.7218012511200129,1.2627978026336848,-2.2085490061621087,76.60540986991535,31.19973537523728,0.9922995268768471,8,-0.5799980163574219,0.27500343322753906,0.7875022888183594,0.81500244140625,4.020000457763665,3,0.027054155325459073,2.5757799946824433,39.61999893188477,-3.3555461365660366,39.72999954223633,8.181911185864646,39.06999969482422,0.027054155325459073
7845,2012-08-10,39.75,39.97000122070313,39.34000015258789,39.709999084472656,1268700.0,-0.004258471361292759,1.624986092346769,0.2353020375190737,57.51213433678363,40.16124902657129,-0.38601909706354576,-0.08474651020383561,0.25819690844573984,1.2033985677621573,12.0122183247375,0.6300010681152415,-1.0790693406956677,0.194500160217288,-1.5598630522835535,1.9488633727181295,-0.6826814460331363,1.0716817664677123,-1.875437768673244,68.80732981727952,17.352710516502157,0.8771816062504223,8,-0.4099998474121094,0.4200000762939453,0.9575004577636719,0.9850006103515625,4.8600006103515625,4,0.022138391650697642,-1.9508217224904774,39.91999816894531,2.5757799946824433,39.61999893188477,-3.3555461365660366,39.72999954223633,0.022138391650697642
7846,2012-08-13,39.70000076293945,39.9900016784668,39.52999877929688,39.72999954223633,313600.0,-0.001257842441774737,-1.4864837000227389,-0.7499523173755483,62.78663278507868,43.813981755686186,-0.37375632099366385,-0.17027920460094492,0.3919215422194071,1.2228515884721816,12.500742115782254,0.46000289916991477,-0.7823855250211125,0.22500095367431783,-1.3263993390311128,1.7764012463797485,-0.550699192678394,1.0007011000270296,-1.672112247181758,41.12914886220689,-15.737189145930415,0.7757001463527142,8,-0.3600006103515625,0.4349994659423828,1.0074996948242188,1.0349998474121094,5.130001068115234,0,0.01763226069237045,1.624986092346769,39.75,-1.9508217224904774,39.91999816894531,2.5757799946824433,39.61999893188477,0.01763226069237045
7847,2012-08-14,39.77999877929688,39.93999862670898,39.63000106811523,39.900001525878906,417000.0,0.0020150633455933153,2.1000228885330654,4.000254323499255,63.24045343167397,47.176398190470366,-0.3844462539800091,-0.3874949513827133,0.3792843644553727,1.11805090679416,13.015666339530723,0.30999755859375,-0.716096883921189,0.37949905395508665,-0.9337929460846155,1.6927910539947888,-0.277146946064768,1.0361450539749413,-1.607983556174105,47.58059306156816,-13.666043278596327,0.6566460000198512,8,-0.4399986267089915,0.32500267028807883,0.9275016784667898,0.9550018310546804,5.530002593994141,1,0.0314228265047245,-1.4864837000227389,39.70000076293945,1.624986092346769,39.75,-1.9508217224904774,39.91999816894531,0.0314228265047245
7848,2012-08-15,39.61999893188477,39.88999938964844,39.52999877929688,39.70000076293945,658700.0,-0.004022117956810511,-1.7692127116406964,0.666666666666647,61.13015924442677,50.75013692885334,-0.17899502866632844,-0.3028807734358736,0.5794171392833292,1.2469564133030175,13.186907431895792,0.3600006103515554,-0.6109271195231116,0.2574993133545007,-0.9781443310948745,1.493142957803876,-0.36032250887018336,0.8753211355791848,-1.3125046038388177,25.687957807354966,-37.760596690237435,0.6178218222246862,8,-0.2799987792968821,0.29000091552733664,1.4525012969970632,1.1150016784667898,5.659999847412109,2,0.05527517668971482,2.1000228885330654,39.77999877929688,-1.4864837000227389,39.70000076293945,1.624986092346769,39.75,0.05527517668971482
7849,2012-08-16,40.290000915527344,40.40999984741211,39.47999954223633,39.61000061035156,967500.0,0.016910701708862996,1.021743817690279,-8.499809269502949,51.906788564926025,52.48280076493042,-0.6772250870502177,-1.0204775382141236,-0.05956981334031752,0.5347506941285332,12.935789916637708,0.9300003051757812,-0.4154236981550099,0.9245012283325167,-0.32026844441273283,2.169270901077766,0.30211639195989193,1.5468860647051415,-1.8551562288536019,88.78514335422506,27.9671763640034,0.6223848363726249,8,-0.9500007629394531,-0.6499996185302734,0.7824993133544922,0.44499969482421875,5.079998016357429,3,0.08339539672377261,-1.7692127116406964,39.61999893188477,2.1000228885330654,39.77999877929688,-1.4864837000227389,39.70000076293945,0.08339539672377261
7850,2012-08-17,40.09000015258789,40.52000045776367,40.0099983215332,40.36000061035156,799400.0,-0.004964029744223053,-1.3720802320733125,-0.397059318515859,54.44447646917216,54.6282859218672,-0.4036659598835044,-0.8573450001372507,0.17620902584687315,0.7018139322018442,12.708116069173553,0.5100021362304688,-0.2543807867515895,0.7200004577636747,-0.5350357197326332,1.9750366352599826,0.09248236901552076,1.3475185465118287,-1.5354461288040255,58.653853207644055,0.15912483692867596,0.6275180887481554,8,-0.2350006103515625,-0.4499988555908203,1.6125001907348633,0.2650012969970703,4.790000915527337,4,0.09603388524488587,1.021743817690279,40.290000915527344,-1.7692127116406964,39.61999893188477,2.1000228885330654,39.77999877929688,0.09603388524488587
7851,2012-08-20,40.38000106811523,40.5,39.68999862670898,39.81999969482422,873000.0,0.007233746929996343,1.0250053644231634,-2.074075643905652,65.55027154693687,56.85973743539164,-0.5456860617854886,-1.0798464539450876,-0.08841340012005361,0.3961945934492874,11.523937280310134,0.8100013732910227,0.0030643215501982013,0.9320013046264606,-0.3720589653911901,2.2360615746441113,0.2799711696176317,1.5840314396352895,-1.66821132961298,86.5385320764399,26.841296436746802,0.6520301350088261,8,-0.5250015258788991,-0.8800010681152273,1.1674995422363352,-0.024999618530266332,4.529998779296882,0,0.10475481501600115,-1.3720802320733125,40.09000015258789,1.021743817690279,40.290000915527344,-1.7692127116406964,39.61999893188477,0.10475481501600115
7852,2012-08-21,40.31999969482422,40.72000122070313,40.22999954223633,40.560001373291016,722700.0,-0.0014859180709231312,-1.3333303058101535,-0.4285733748407763,63.503680121773606,58.835447489486164,-0.4393994325532944,-0.9031178221481966,-0.016425051721981276,0.4375153357799775,9.972426627253387,0.490001678466804,0.17023817255593343,0.7684999465942397,-0.4617039862075174,1.9987038793959968,0.15339798019336115,1.3836019129951183,-1.4635530987810554,67.74185609381642,8.067917842394856,0.615101966400877,8,-0.28999900817871094,-0.8299980163574219,1.1450004577636719,0.030000686645507812,5.430000305175781,1,0.1118552125586798,1.0250053644231634,40.38000106811523,-1.3720802320733125,40.09000015258789,1.021743817690279,40.290000915527344,0.1118552125586798
7853,2012-08-22,40.15999984741211,40.4900016784668,40.0099983215332,40.22999954223633,790300.0,-0.003968250213867153,-1.5945934800090726,0.2916633553206707,68.68420894125975,60.97320060467016,-0.2176312912397549,-0.6255484317522217,0.157495895048271,0.5756387650808179,8.017009086247636,0.48000335693359375,0.3819809331885864,0.5135000228881808,-0.5829492029468,1.6099492487231615,-0.03472459002931316,1.0617246358056747,-1.1171977889029492,54.83866005863519,-6.506612173768183,0.5482246129174906,8,-0.12999916076660156,-0.875,1.2600011825561523,0.1900005340576172,5.569999694824219,2,0.12823709027505825,-1.3333303058101535,40.31999969482422,1.0250053644231634,40.38000106811523,-1.3720802320733125,40.09000015258789,0.12823709027505825
7854,2012-08-23,39.849998474121094,40.13000106811523,39.560001373291016,40.02000045776367,777900.0,-0.007719157730798454,1.9230513414909198,2.428610354223433,57.1428571428572,60.932169805345005,0.09096204102011995,-0.20558681722694416,0.49970249567408587,0.8545537545735726,6.800428855110898,0.5999984741210938,0.45004427499532085,0.12699871063232138,-0.7762374117892747,1.0302348330539175,-0.32461935057848024,0.578616771843123,-0.6394764993925364,24.999753360057987,-35.679648917482744,0.45161806121079906,8,0.2500019073486328,-0.7899971008300781,1.4875011444091797,0.5000019073486328,6.020000457763679,3,0.1362609915456352,-1.5945934800090726,40.15999984741211,-1.3333303058101535,40.31999969482422,1.0250053644231634,40.38000106811523,0.1362609915456352
7855,2012-08-24,39.599998474121094,39.7599983215332,39.29999923706055,39.75,770000.0,-0.006273525961672299,4.411812225114442,0.8823516212274206,57.63686733213145,60.35997364390642,0.35475272841465966,0.004475516449694794,0.7751534139116387,1.0590839757541914,6.843911310457332,0.5499992370605469,0.5218322673896196,-0.09750118255615092,-0.9833636102489933,0.7883612451366915,-0.5404323964025721,0.3454300312902703,1.1200027465820384,21.12667732273089,-38.98366609975671,0.44293121384642054,8,0.4100017547607422,-0.5399971008300781,1.5825014114379883,0.7500019073486328,6.520000457763679,4,0.14570708788118814,1.9230513414909198,39.849998474121094,-1.5945934800090726,40.15999984741211,-1.3333303058101535,40.31999969482422,0.14570708788118814
7856,2012-08-27,39.88999938964844,40.11999893188477,39.38000106811523,39.75,601000.0,0.007323255724791533,1.4666658189539963,-0.9333197701032501,52.580640794834686,59.17555001759094,0.10564735502516243,-0.2843524899357064,0.5103071541991113,0.7273927457678724,6.743618537118831,0.7399978637695455,0.5479464772677929,0.1824996948242159,-0.7075118970901713,1.072511286738603,-0.2625061011329777,0.6275054907814095,0.8016017913818416,41.549248478824225,-16.15462605356609,0.4450057959571925,8,0.12000083923339844,-0.8299980163574219,1.277501106262207,0.46000099182128906,6.209999084472656,0,0.12509405251486938,4.411812225114442,39.599998474121094,1.9230513414909198,39.849998474121094,-1.5945934800090726,40.15999984741211,0.12509405251486938
7857,2012-08-28,40.11999893188477,40.290000915527344,39.65999984741211,39.900001525878906,618700.0,0.005765844716859592,1.2499982970143255,1.5714168937330208,57.76397221195495,58.80152923620519,-0.0794011169177864,-0.45581293134076617,0.2967253977136224,0.4615669149153163,6.315166028809238,0.6300010681152344,0.5309190874925847,0.3604993820190501,-0.496041441148904,1.2170402051870042,-0.06777102956493053,0.7887697936030307,0.5437702102661106,68.90739600964311,12.008612575628817,0.4282704115839786,8,-0.10999870300293679,-1.059997558593757,0.6975011825561452,0.23000144958495383,6.0900001525878835,1,0.11939185052471557,1.4666658189539963,39.88999938964844,4.411812225114442,39.599998474121094,1.9230513414909198,39.849998474121094,0.11939185052471557
7858,2012-08-29,39.9900016784668,40.36000061035156,39.9900016784668,40.15999984741211,531800.0,-0.0032402107896035703,-3.352975495915986,-0.7727280608971331,51.1475988038107,58.71717481830349,0.12136314268200721,-0.2786712733328187,0.4190794621511742,0.5744175276883965,5.707566279546866,0.3699989318847656,0.4829221306530158,0.19150199890136577,-0.6300056819184761,1.0130096797212076,-0.2192518415085587,0.6022558393112902,0.6464920655822795,65.09448561033278,10.246928715636606,0.41075384040992197,8,0.019998550415039062,-0.9300003051757812,0.5049991607666016,0.3599987030029297,6.069999694824226,2,0.1440359609845867,1.2499982970143255,40.11999893188477,1.4666658189539963,39.88999938964844,4.411812225114442,39.599998474121094,0.1440359609845867
7859,2012-08-30,40.0099983215332,40.11000061035156,39.63999938964844,39.900001525878906,575300.0,0.0005000410659441457,2.0322525072294346,-0.6470469437213895,54.48273321959388,58.72142556835035,0.06422517973935271,-0.2093795738066575,0.393448726382303,0.5445613211925462,4.729599165169414,0.470001220703125,0.4247761828088983,0.14799880981445312,-0.5088396649822471,0.8048372846111533,-0.18042042758389698,0.47641804721280323,0.5997655323761037,66.98095892727973,13.32505700524321,0.3284192373983514,8,1.9073486328125e-06,-0.9499969482421875,0.3000011444091797,0.34000205993652344,5.900001525878906,3,0.14296429544273792,-3.352975495915986,39.9900016784668,1.2499982970143255,40.11999893188477,1.4666658189539963,39.88999938964844,0.14296429544273792
7860,2012-08-31,39.95000076293945,40.29999923706055,39.83000183105469,40.22000122070313,473600.0,-0.0014995641367337997,1.186052288393467,-2.454621120166529,54.295538502277026,57.47089967449926,0.11429470475174242,-0.10764563543702366,0.48310528981133416,0.5893004992138131,4.20243835466282,0.4699974060058594,0.39118239888890116,0.05800113677978658,-0.5536271877095871,0.6696294612691602,-0.24781302546490025,0.3638152990244734,0.6335677986328818,58.16326133413291,2.8020711561850575,0.30581416224468766,8,0.05999946594238281,-0.8350009918212891,0.09999942779541016,0.39999961853027344,5.200000762939446,4,0.1481851828758196,2.0322525072294346,40.0099983215332,-3.352975495915986,39.9900016784668,1.2499982970143255,40.11999893188477,0.1481851828758196
7861,2012-09-04,40.36000061035156,40.5,39.84000015258789,40.0099983215332,774600.0,0.010262824520205216,1.095234058528256,-1.296302575622679,58.95065144240383,56.96500759901372,-0.333960027420261,-0.4385303060526269,0.09395554470154366,0.13673229347472216,3.0423198836756744,0.6599998474121094,0.3867924185119591,0.4035009384155259,-0.10682602607212033,0.9138279029031722,0.1483374561717028,0.658664420659349,0.1978965647305344,83.72101275704831,26.244770360717673,0.25516348224382335,9,-0.46000099182128906,-0.875,-0.3149995803833008,-0.010000228881835938,4.5,1,0.14271551621473177,1.186052288393467,39.95000076293945,2.0322525072294346,40.0099983215332,-3.352975495915986,39.9900016784668,0.14271551621473177
7862,2012-09-05,40.40999984741211,40.40999984741211,40.040000915527344,40.29999923706055,1060000.0,0.0012388314247875343,5.727215980024969,0.3142854028838923,62.61983400567931,56.29118816172701,-0.41331462085172177,-0.4584800845732886,0.09515379266987622,0.058553381731258014,2.7522104033024033,0.3699989318847656,0.3848206583991569,0.4195001602172823,-0.11721494217503903,0.9562152626096037,0.15114260902112164,0.687857711413443,0.12273936890955639,89.53487340536897,26.879421355872466,0.26835755119616184,9,-0.5100002288818359,-0.9249992370605469,-0.4674997329711914,-0.05999946594238281,5.170001983642578,2,0.1408066975549216,1.095234058528256,40.36000061035156,1.186052288393467,39.95000076293945,2.0322525072294346,40.0099983215332,0.1408066975549216
7863,2012-09-06,41.15999984741211,41.4900016784668,40.52999877929688,40.599998474121094,717400.0,0.018559762505122368,-1.7428624367170016,5.0908933277847135,63.55140520106812,57.00324905708377,-1.1248356929288832,-1.1459447266240872,-0.6038718753534198,-0.711559377982212,2.8012177635486255,1.0800018310546875,0.32284009553909243,1.0925001144409165,0.3699054614579822,1.815094767423851,0.7312027879494494,1.4537974409323837,-1.8600006103515625,82.1620852552854,21.869528876123283,0.36129732649146723,9,-0.7649993896484375,-1.289999008178711,-1.3824996948242188,-0.8099994659423828,4.170001983642578,3,0.12269191583532191,5.727215980024969,40.40999984741211,1.095234058528256,40.36000061035156,1.186052288393467,39.95000076293945,0.12269191583532191
7864,2012-09-07,41.0,41.33000183105469,40.90999984741211,41.33000183105469,577300.0,-0.0038872655006136903,1.5454524437046284,-0.5892875389132226,64.35333545929879,57.74952329343569,-0.8767530226090656,-0.9495702505198693,-0.3966073456874284,-0.5921271056355693,3.3885815658577028,0.4200019836425781,0.2715417066749808,0.8785001754760771,0.04883198011977896,1.7081683708323752,0.46366607779792446,1.2933342731542297,-1.6562007141113284,70.4818238850627,9.569637172067154,0.4148340976781506,9,-0.5649986267089844,-1.1299991607666016,-1.2574996948242188,-0.6499996185302734,4.450000762939453,4,0.12341466764124442,-1.7428624367170016,41.15999984741211,5.727215980024969,40.40999984741211,1.095234058528256,40.36000061035156,0.12341466764124442
7865,2012-09-10,40.63000106811523,41.0,40.540000915527344,41.0,428900.0,-0.009024364192311563,1.486488715680513,1.1212026633375163,53.84616287504429,57.890136857903435,-0.3858606089203036,-0.5378388142725683,-0.09066564259440213,-0.2657381804698886,3.700435126969215,0.45999908447265625,0.20249580292346536,0.4645011901855369,-0.37548634662061176,1.3044887269916856,0.044507421782462586,0.8844949585886113,-1.243277734374992,47.87879908817217,-9.38733699915855,0.41999376840307523,9,-0.06500053405761008,-0.7600002288818288,-0.9075002670288015,-0.2800006866455007,4.389999389648445,0,0.12995320306403868,1.5454524437046284,41.0,-1.7428624367170016,41.15999984741211,5.727215980024969,40.40999984741211,0.12995320306403868
7866,2012-09-11,40.400001525878906,40.7400016784668,40.310001373291016,40.56999969482422,574700.0,-0.005660830327095745,-1.4571553133514987,0.4594558370191575,51.16962064850033,57.1574311286307,-0.08483014464859195,-0.2663647494054686,0.053230054694587636,-0.07873372179960825,3.9404566830826986,0.43000030517578125,0.2086002402629461,0.19950160980224751,-0.6168190299723264,1.0158222495768214,-0.20865871008503944,0.6076619296895345,-0.9712126252441422,24.82761523668211,-29.82814973779062,0.4081603198872868,9,0.16499900817871094,-0.5300006866455078,-0.6775007247924805,-0.05000114440917969,4.569999694824226,1,0.11757425298504742,1.486488715680513,40.63000106811523,1.5454524437046284,41.0,-1.7428624367170016,41.15999984741211,0.11757425298504742
7867,2012-09-12,41.02999877929688,41.08000183105469,40.47000122070313,40.560001373291016,737200.0,0.015593990832263316,1.1403398405867655,-2.7647204021183436,61.1825402039938,58.27242461753993,-0.6394098482050623,-0.8410338119917,-0.6489438899268336,-0.7441880126048233,4.3293681384778155,0.6800003051757812,0.2522641112683033,0.7669988632202234,-0.10338208736586552,1.6373798138063123,0.3318083879271754,1.2021893385132714,-1.5599856231054758,61.0167135421724,6.120363659019205,0.43519047529304616,9,-0.4649982452392649,-0.6899986267089915,-1.3074979782104563,-0.6799983978271555,3.420001983642571,2,0.09334637935663892,-1.4571553133514987,40.400001525878906,1.486488715680513,40.63000106811523,1.5454524437046284,41.0,0.09334637935663892
7868,2012-09-13,41.810001373291016,41.90999984741211,40.93000030517578,41.040000915527344,766700.0,0.01901054392396695,1.0206230164504344,1.6383078883504747,72.47715331883855,60.27180462856712,-1.2673736705801772,-1.5268362498303532,-1.4909685111351365,-1.5505221566787668,4.937780669671321,0.9799995422363281,0.32471262710647153,1.4375013351440415,0.37737403849634177,2.4976286317917413,0.9074376868201952,1.9675649834678879,-2.2995884466540986,93.75008940705243,33.62323211494727,0.5300636483238484,9,-0.9400005340576172,-1.2600021362304688,-2.2425003051757812,-1.460000991821289,2.079998016357422,3,0.09016982382047978,1.1403398405867655,41.02999877929688,-1.4571553133514987,40.400001525878906,1.486488715680513,40.63000106811523,0.09016982382047978
7869,2012-09-14,43.650001525878906,43.97999954223633,41.91999816894531,41.959999084472656,1919800.0,0.04400861258433997,-1.3276795489616289,2.1948070606536505,84.0337001860549,63.576044815653546,-2.834855232826804,-3.2698540893809707,-3.3648290079748193,-3.4092957020520487,6.038430932476838,2.1699981689453125,0.41491864718065585,3.109501457214357,1.3025492896135233,4.91645362481519,2.2060253734139366,4.012977541014777,-4.04360512241098,91.00822395090576,24.876216684032542,0.9034760838004169,9,-1.7400016784667969,-2.0100021362304688,-4.057501792907715,-3.3000011444091797,0.5699996948242259,4,0.038487978154588376,1.0206230164504344,41.810001373291016,1.1403398405867655,41.02999877929688,-1.4571553133514987,40.400001525878906,0.038487978154588376
7870,2012-09-17,43.93999862670898,44.68000030517578,43.47000122070313,43.63000106811523,1554600.0,0.006643690508421729,-2.841283681501816,0.18343024305680955,84.03368994962653,66.36304909423384,-2.7930720346232008,-3.432622480231423,-3.6769882098012587,-3.726949138898341,7.226336357070047,1.2099990844726491,0.5647496976498019,3.206998634338369,0.8619421315868365,5.552055137089901,2.0344703829626027,4.379526885714135,-4.071186034914945,83.06631900828306,13.253671587708581,1.1725282513757667,9,-1.5799980163574148,-1.9499988555908132,-4.172497749328606,-3.5899982452392507,-0.35999679565428977,0,0.03436509293181045,-1.3276795489616289,43.650001525878906,1.0206230164504344,41.810001373291016,1.1403398405867655,41.02999877929688,0.03436509293181045
7871,2012-09-18,44.61000061035156,44.959999084472656,43.56999969482422,43.7599983215332,1361900.0,0.015248111164831046,-1.260162450339136,2.741964461508171,85.13309975482008,68.86452306636059,-3.12549129189523,-3.9731821203671984,-4.363435618825619,-4.423067948681961,8.867833727006857,1.3899993896484375,0.7380994921459916,3.6655006408691406,0.7587568214709535,6.572244460267328,2.212128731170047,5.118872550568234,-4.356293001486989,92.2049300525222,21.357502535492756,1.4533719096990942,9,-1.9750003814697266,-2.480001449584961,-4.8550004959106445,-4.260000228881836,-1.3400001525878906,1,0.009190760856366609,-2.841283681501816,43.93999862670898,-1.3276795489616289,43.650001525878906,1.0206230164504344,41.810001373291016,0.009190760856366609
7872,2012-09-19,44.83000183105469,44.959999084472656,44.41999816894531,44.59000015258789,1004400.0,0.004931656975859289,1.1600201417552318,0.28235415554049625,87.34572679786966,71.50833657711632,-2.9643089712657513,-4.045390506044654,-4.589605420275994,-4.6724829798017495,10.371984435609832,0.5400009155273438,0.9462442352795435,3.660001754760742,0.2938036366290362,7.026199872892448,1.9769026956948892,5.343100813826595,-4.105665074629307,96.77426072469805,24.158174897432843,1.6830990590658543,9,-2.1950016021728516,-2.700002670288086,-5.092501640319824,-4.480001449584961,-1.220001220703125,2,0.0031228950240966835,-1.260162450339136,44.61000061035156,-2.841283681501816,43.93999862670898,-1.3276795489616289,43.650001525878906,0.0031228950240966835
7873,2012-09-20,45.31000137329102,45.56000137329102,44.38000106811523,44.58000183105469,1053400.0,0.010707105122262695,-1.0884941412381877,3.0416434872447247,88.18448857184005,74.1562424785098,-3.1220392730495305,-4.342420549053124,-5.061618835959756,-5.16327691902665,12.306568843570197,1.1800003051757955,1.140792844804288,3.8825012207031335,0.08175306994989029,7.683249371456377,1.9821271453265084,5.782875296079759,-4.1620983840609185,93.13187417798063,18.98494190836452,1.900374075376623,9,-2.375000000000007,-2.8800010681152415,-5.587500572204597,-4.960000991821296,-2.5300025939941406,3,-0.018980370432266525,1.1600201417552318,44.83000183105469,-1.260162450339136,44.61000061035156,-2.841283681501816,43.93999862670898,-0.018980370432266525
7874,2012-09-21,45.27999877929688,45.77000045776367,45.08000183105469,45.77000045776367,2096100.0,-0.0006621627253321494,1.8163112782306092,-0.6712355968959679,88.56728027536485,78.01414441187875,-2.7055944866034807,-4.094695090182739,-5.011886095174312,-5.152975047420149,13.993210858007071,0.6899986267089844,1.344351191991997,3.5809986114502053,-0.5099670410816088,7.671964263982019,1.5355157851843018,5.626481437716109,-3.602643983979469,78.69557213014448,2.4224329458728846,2.0454828262659066,9,-2.2399978637695384,-2.7449989318847727,-5.654998779296882,-4.6799983978271555,-3.8899993896484446,4,-0.030697867206745277,-1.0884941412381877,45.31000137329102,1.1600201417552318,44.83000183105469,-1.260162450339136,44.61000061035156,-0.030697867206745277
7875,2012-09-24,45.36999893188477,45.7400016784668,44.86000061035156,44.93999862670898,771300.0,0.001987635932292564,-1.9830729840169659,-0.8775486372235745,88.01212599035965,82.10775611652977,-2.293727348413654,-3.9318449827688724,-5.086506334084639,-5.248620823876813,15.393026529708076,0.8800010681152344,1.5138119859457788,3.3824987411499094,-0.8947797445378143,7.659777226837633,1.2438594983060511,5.521137983993768,-3.119673743824883,81.81811876535664,6.219110687752789,2.138639242843861,9,-2.2499980926513743,-2.8349990844726634,-5.879998207092292,-4.769998550415046,-1.7099990844726634,0,-0.02534709583987793,1.8163112782306092,45.27999877929688,-1.0884941412381877,45.31000137329102,1.1600201417552318,44.83000183105469,-0.02534709583987793
7876,2012-09-25,44.88000106811523,45.86000061035156,44.75,45.4900016784668,770300.0,-0.010800041333595689,-1.551717485289346,-1.4186050637852112,81.79233283700644,84.39773307575341,-1.2308483810279185,-3.2136039953358164,-4.576189149208787,-4.755678846567044,17.310348677750408,1.1100006103515625,1.7046382845872756,2.643000793457027,-1.7007502968028732,6.986751883716927,0.4711252483270769,4.814876338586977,-2.1369213422968087,33.783794233103684,-38.397896424552194,2.1718755451299483,9,-1.4850006103515554,-2.3000011444091726,-5.132500648498528,-4.280000686645501,-2.1300010681152273,1,-0.028966114218391126,-1.9830729840169659,45.36999893188477,1.8163112782306092,45.27999877929688,-1.0884941412381877,45.31000137329102,-0.028966114218391126
7877,2012-09-26,44.90999984741211,45.22999954223633,44.150001525878906,45.0,652000.0,0.0006684219826855742,2.927270961790552,0.14754108612451988,79.71475000725444,85.2019104855774,-0.7292811114900459,-3.0212493367624376,-4.583811532220224,-4.771511870972489,19.215876527703067,1.0799980163574219,1.993719894003462,2.433499526977542,-1.9468357372696943,6.813834791224778,0.2433318948539238,4.62366715910116,-1.6682127800683872,44.44437008383415,-25.38121830079526,2.1901676321236168,9,-1.0200004577636719,-2.3299999237060547,-5.232500076293945,-4.309999465942383,-1.1800003051757812,2,-0.03651746593677485,-1.551717485289346,44.88000106811523,-1.9830729840169659,45.36999893188477,1.8163112782306092,45.27999877929688,-0.03651746593677485
7878,2012-09-27,45.75,45.88999938964844,45.02999877929688,45.099998474121094,757300.0,0.018704078277486325,-1.1772142119037943,-7.222226931717035,83.97712054119587,85.19562385837082,-1.0634510968667144,-3.5917501459199954,-5.3625213304397406,-5.5894438035760245,21.448806232406426,0.9799995422363281,2.36854044608107,2.985499763488768,-1.4633699096716768,7.434369436649213,0.7610649269085457,5.209934600068991,-2.089298765775027,91.95404818801659,21.29393630049536,2.2244348365802225,9,-1.0699996948242188,-3.155000686645508,-5.989998817443848,-5.149999618530273,-2.0400009155273438,3,-0.04677594294313525,2.927270961790552,44.90999984741211,-1.551717485289346,44.88000106811523,-1.9830729840169659,45.36999893188477,-0.04677594294313525
7879,2012-09-28,45.72999954223633,46.02999877929688,45.43999862670898,45.43999862670898,686600.0,-0.00043716847570862694,-3.068953723921921,0.44615420730778,88.40360649785474,85.6811701415073,-0.8016799300602386,-3.289925773697753,-5.2753635136826915,-5.550460828512733,23.42805439044639,0.5900001525879048,2.6870155249081407,2.679499244689943,-1.759208038340688,7.118206527720574,0.46014560317463093,4.898852886205255,-1.668024640035128,84.04257046040185,10.066999504102128,2.2193536415153146,9,-0.9300003051757812,-3.065000534057617,-6.0724992752075195,-5.129999160766602,-0.13000106811523438,4,-0.06450909233477731,-1.1772142119037943,45.75,2.927270961790552,44.90999984741211,-1.551717485289346,44.88000106811523,-0.06450909233477731
7880,2012-10-01,45.86999893188477,46.11999893188477,45.61000061035156,45.88999938964844,1200700.0,0.0030614343111712294,1.1249950329414984,-0.06896687800897121,91.75571025303368,86.41701575241993,-0.7142267258294837,-3.1238341355142367,-5.337779392841519,-5.661369627076731,25.768529399273767,0.5099983215332102,2.9178372437374094,2.5234987258911232,-1.8334494432305704,6.880446895012817,0.34502464133027644,4.70197281045197,-1.4144192542644376,87.30962796002505,6.823168146377071,2.1784740845608477,10,-0.7349987030029368,-3.1599998474121165,-6.289998054504402,-5.269998550415046,-1.9699974060058665,0,-0.09766731298356834,-3.068953723921921,45.72999954223633,-1.1772142119037943,45.75,2.927270961790552,44.90999984741211,-0.09766731298356834
7881,2012-10-02,46.11999893188477,46.36999893188477,45.70000076293945,46.04999923706055,678900.0,0.0054501854332118516,1.3508720268768653,-3.499904634752695,91.2479620434651,86.85059744637498,-0.8130042727396543,-3.07799426070428,-5.467650499855061,-5.881647660299819,28.381932129969933,0.6699981689453196,2.909017957319392,2.485498809814459,-1.8011628460052904,6.772160465634208,0.34216798190458775,4.62882963772433,-1.33153540341155,88.73872558032441,5.550316614241737,2.143330827909874,10,-0.8599987030029368,-3.2449989318847727,-6.584998130798347,-5.519998550415046,-2.849998474121101,1,-0.05333909673558035,1.1249950329414984,45.86999893188477,-3.068953723921921,45.72999954223633,-1.1772142119037943,45.75,-0.05333909673558035
7882,2012-10-03,46.099998474121094,46.45000076293945,45.81000137329102,46.25,812700.0,-0.000433661279854225,1.3272575946732992,-2.142888283378529,89.64877284499535,87.01329569894777,-0.6637054378235518,-2.750896546371088,-5.306901153441579,-5.824235214777751,31.153749849215522,0.6399993896484304,2.8886176278313513,2.1809984207153335,-1.9572938689185406,6.3192907103492075,0.11185227589839997,4.250144565532267,-0.9952278649655639,75.35198592324936,-6.231914965615047,2.0691461448169353,10,-0.7999973297119141,-3.0549983978271484,-6.564997673034668,-5.499998092651367,-2.789997100830078,2,-0.07266808210420361,1.3508720268768653,46.11999893188477,1.1249950329414984,45.86999893188477,-3.068953723921921,45.72999954223633,-0.07266808210420361
7883,2012-10-04,46.209999084472656,46.4900016784668,44.43000030517578,46.0,1692700.0,0.002386130455368951,4.350623228900383,-1.399979655154875,84.78257263991502,86.59277262834225,-0.7069601424787848,-2.5962780799380383,-5.272295046357257,-5.88957719704301,32.16954350887381,2.0600013732910156,2.8001590028987664,2.03849906921387,-2.0061834545987196,6.08318159302646,0.01615780730757166,4.060840331120168,0.24000167846679688,86.40765012953297,5.76735364196783,2.0223412619062957,10,-0.8899974822998047,-3.144998550415039,-6.6749982833862305,-5.60999870300293,-3.430000305175774,3,-0.05366802837850848,1.3272575946732992,46.099998474121094,1.3508720268768653,46.11999893188477,1.1249950329414984,45.86999893188477,-0.05366802837850848
7884,2012-10-05,46.06000137329102,46.65999984741211,45.86999893188477,46.58000183105469,602000.0,-0.0032460011718986603,1.3235440964449996,-2.4762034514077773,79.94353387428728,85.69626239322308,-0.48576703162513724,-2.1584245585533637,-4.978386446530514,-5.683044992109963,33.28727276304191,0.7900009155273366,2.6720711025337636,1.6355012893676815,-2.2015826843148645,5.472585263050227,-0.28304069747359506,3.554043276208958,-1.6300010681152415,73.09423330556447,-6.940144274694504,1.9185419868412739,10,-0.6550006866455149,-2.9100017547607493,-6.525000572204597,-5.460000991821296,-4.490001678466804,4,-0.051020456334182174,4.350623228900383,46.209999084472656,1.3272575946732992,46.099998474121094,1.3508720268768653,46.11999893188477,-0.051020456334182174
7885,2012-10-08,45.90999984741211,46.11999893188477,45.77000045776367,45.93999862670898,686000.0,-0.003256654828627359,-1.258072455207764,0.05768990940100682,71.52316291407428,84.5552435128973,-0.2806212823430698,-1.678641790811291,-4.740955840350679,-5.474731589209604,34.93110323425448,0.34999847412110086,2.4735602999431237,1.2214998245239244,-2.2227885416991313,4.66578819074698,-0.5006443585875999,2.9436440076354486,-1.4799995422363281,66.36770610060881,-11.626217211676163,1.7221441831115274,10,-0.5049991607666016,-2.664999008178711,-6.374999046325684,-5.309999465942383,-4.599998474121094,0,-0.006752371472911078,1.3235440964449996,46.06000137329102,4.350623228900383,46.209999084472656,1.3272575946732992,46.099998474121094,-0.006752371472911078
7886,2012-10-09,45.1500015258789,46.27999877929688,44.97000122070313,45.86999893188477,1320300.0,-0.01655409113611772,-1.4259258605160767,24.00089013225438,54.4943808184887,81.75298026970113,0.583014518889037,-0.573967016206403,-3.887017096362257,-4.650828129943683,36.62970825020895,1.30999755859375,2.250494316429325,0.22400150299071697,-2.5686003941083015,3.0166034000897355,-1.1722994455587923,1.6203024515402262,-0.6754012298583945,32.28705688347691,-41.541309569639,1.3963009485495081,10,0.39499855041504617,-1.9000015258788991,-5.587501525878899,-4.550001144409173,-3.5300025939941264,1,-0.02768549186611924,-1.258072455207764,45.90999984741211,1.3235440964449996,46.06000137329102,4.350623228900383,46.209999084472656,-0.02768549186611924
7887,2012-10-10,44.86000061035156,45.349998474121094,44.560001373291016,45.20000076293945,905500.0,-0.006423054390399363,1.46875800942952,0.47222413546461717,43.32342870079516,77.23590339854547,0.9668519999850957,0.018635489486115375,-3.4848437177755898,-4.292530807278034,37.87315963637493,0.7899971008300781,2.0249781680450525,-0.2574995040893526,-2.366904756790312,1.8519057486116068,-1.3122021304398288,0.7972031222611236,-0.34169232330322785,19.282528853999704,-49.95170815782964,1.0547026263504782,10,0.6849994659423828,-1.510000228881836,-5.1675004959106445,-4.260000228881836,-1.9900016784667898,2,-0.035443605237513,-1.4259258605160767,45.1500015258789,-1.258072455207764,45.90999984741211,1.3235440964449996,46.06000137329102,-0.035443605237513
7888,2012-10-11,45.58000183105469,46.4900016784668,45.29999923706055,45.90999984741211,1018400.0,0.01604996011830151,-1.6741531616868617,0.9705819654657856,53.69462108570472,73.37934946386213,0.2460783753656841,-0.42630194769643026,-4.086184086335287,-4.94701971433242,38.69033731561494,1.6300010681152344,1.882043884896369,0.27400169372558736,-1.15496699682069,1.7029703842718646,-0.44048265154754773,0.9884860389987224,-1.0200004577636719,48.57148566217743,-18.661837521985426,0.7144843452731374,10,-0.03500175476074219,-2.095001220703125,-5.8875017166137695,-4.980001449584961,-2.7300033569335938,3,-0.04980255301826397,1.46875800942952,44.86000061035156,-1.4259258605160767,45.1500015258789,-1.258072455207764,45.90999984741211,-0.04980255301826397
7889,2012-10-12,45.33000183105469,45.83000183105469,45.04999923706055,45.47999954223633,445000.0,-0.0054848615611434726,-1.197181433783036,0.45454125099702913,49.52610040976374,68.6871705923877,0.4843012135133904,-0.04636435610765943,-3.7028299870228167,-4.632455689227257,37.94384203793169,0.7800025939941406,1.775356654122909,-0.05999832153320028,-1.2579258601619756,1.137929217095575,-0.658962090847588,0.5389654477811874,-0.7700004577636719,39.89639046681609,-24.439003702957876,0.5989637693143863,10,0.2149982452392578,-1.845001220703125,-5.197501182556152,-4.730001449584961,-1.7800025939941406,4,-0.05625420138436543,-1.6741531616868617,45.58000183105469,1.46875800942952,44.86000061035156,-1.4259258605160767,45.1500015258789,-0.05625420138436543
7890,2012-10-15,45.45000076293945,45.65999984741211,45.08000183105469,45.33000183105469,395200.0,0.00264722980449017,1.148152334395332,-0.8000050863406323,57.4025963731628,64.92657440679855,0.3335350241856574,-0.050000991068209544,-3.7049959774445753,-4.695319260952672,36.7735651096417,0.5799980163574219,1.5420670618219816,-0.015499496459959516,-0.9999560302303436,0.9689570373104246,-0.5077277633451516,0.47672877042523254,-0.847999420166019,46.11395072123462,-21.1736648561099,0.4922282668851906,10,0.09499931335449219,-1.9650001525878906,-5.297499656677246,-4.850000381469727,-1.470001220703125,0,-0.08536855892154438,-1.197181433783036,45.33000183105469,-1.6741531616868617,45.58000183105469,1.46875800942952,44.86000061035156,-0.08536855892154438
7891,2012-10-16,45.02000045776367,45.65999984741211,44.63000106811523,45.54999923706055,1371800.0,-0.00946095265033331,1.7466634114583524,-4.4166958069746,51.29412482766544,60.66494684931746,0.6605559208380782,0.43457107254555183,-3.1507033333708776,-4.212020078655769,35.219703078216746,1.029998779296882,1.2670512434971073,-0.4659997940063505,-1.390709716965162,0.4587101289524611,-0.9283547554857563,-0.003644832526944697,1.6399993896484375,23.834145685835022,-44.428605834869614,0.4623549614794041,10,0.5249996185302734,-1.5349998474121094,-4.802499771118164,-4.420000076293945,-1.3800010681152344,1,-0.08240779757328653,1.148152334395332,45.45000076293945,-1.197181433783036,45.33000183105469,-1.6741531616868617,45.58000183105469,-0.08240779757328653
7892,2012-10-17,44.97000122070313,45.56000137329102,44.86000061035156,45.13999938964844,536800.0,-0.0011106005453609402,-2.5897531202316575,0.3207520009212741,38.72833835712204,55.54780970678491,0.5960940654542668,0.5223791358069505,-2.9957071371444144,-4.110068297379335,33.58186841179737,0.7000007629394602,0.9433012168700472,-0.5229990005493121,-1.428724784346187,0.3827267832475627,-0.975861892447746,-0.07013610865087827,1.6493986511230432,18.279572097755356,-45.045430435786194,0.4528628918984361,10,0.6399993896484304,-1.405000686645515,-4.752500534057624,-4.3700008392334055,-1.8000030517578196,2,-0.07449415605699594,1.7466634114583524,45.02000045776367,1.148152334395332,45.45000076293945,-1.197181433783036,45.33000183105469,-0.07449415605699594
7893,2012-10-18,44.45000076293945,44.93000030517578,44.150001525878906,44.7400016784668,917900.0,-0.011563274263917123,1.3283609282834954,1.7059061125572923,33.83839551483982,50.42501655573518,0.9389217875443094,1.0273181607850432,-2.3710411701224388,-3.5493935598193858,31.391744967881596,0.8199996948242259,0.5938315278594715,-0.9999994277954087,-2.0171151038239614,0.01711624823314395,-1.508557265809685,-0.4914415897811324,2.1296111328125065,17.857094200298818,-41.07729857865709,0.5085578380142748,10,0.8700008392333984,-0.6550006866455078,-3.997500419616699,-3.8500003814697266,-0.94000244140625,3,-0.03554559738887608,-2.5897531202316575,44.97000122070313,1.7466634114583524,45.02000045776367,1.148152334395332,45.45000076293945,-0.03554559738887608
7894,2012-10-19,43.88999938964844,44.40999984741211,43.56999969482422,44.33000183105469,747300.0,-0.012598455875796555,1.8000076294139338,1.517245008023993,27.39727101153028,45.52213967767475,1.2949113112593054,1.5577095022647285,-1.7203949281245912,-2.9381489467134685,29.17408207903599,0.8800010681152344,0.2611259834111621,-1.4905008316040025,-2.723561851295919,-0.25743981191208576,-2.107031341449961,-0.8739703217580441,2.592428091308598,15.310989065143707,-38.38035879558512,0.6165305098459576,10,1.1400012969970703,0.39999961853027344,-3.179999351501465,-3.5999984741210938,0.9200019836425781,4,-0.023695623832080348,1.3283609282834954,44.45000076293945,-2.5897531202316575,44.97000122070313,1.7466634114583524,45.02000045776367,-0.023695623832080348
7895,2012-10-22,44.22000122070313,44.27000045776367,43.61999893188477,43.83000183105469,525600.0,0.007518838816218398,1.6530790190735405,-0.8863573311139016,28.699591074982777,42.65605192839631,0.7822329061217701,1.1985874986136125,-1.9485679519747094,-3.213989366942535,27.164510580486205,0.6500015258788991,0.015195463076523197,-1.1029991149902258,-2.4409166199806194,0.23491839000016768,-1.7719578674854262,-0.43404036249502553,2.087680593085935,31.10054920685365,-17.40747178786006,0.6689587524951984,10,0.8099994659423757,0.8449993133544851,-2.4450016021728587,-3.530000686645515,0.8499984741210866,0,-0.015151559591746522,1.8000076294139338,43.88999938964844,1.3283609282834954,44.45000076293945,-2.5897531202316575,44.97000122070313,-0.015151559591746522
7896,2012-10-23,43.58000183105469,43.86999893188477,43.34000015258789,43.72999954223633,685700.0,-0.014473074897809024,1.4651307209836193,-0.38461011776672877,25.196892374513098,40.64199233658719,1.3143225554216258,1.8300270160846708,-1.2104652430703737,-2.499847896528081,25.073494047988177,0.8800010681152415,-0.22685747886890084,-1.6779985427856445,-3.2176434761209123,-0.13835360945037678,-2.4478210094532784,-0.9081760761180107,2.5634190555964906,10.8108804728847,-32.884597454836154,0.7698224666676334,10,1.3349990844726562,1.4199981689453125,-1.4050016403198242,-2.5400009155273438,1.3699989318847656,1,0.009178469352348895,1.6530790190735405,44.22000122070313,1.8000076294139338,43.88999938964844,1.3283609282834954,44.45000076293945,0.009178469352348895
7897,2012-10-24,43.27000045776367,43.810001373291016,43.18999862670898,43.72000122070313,774300.0,-0.007113385962965069,-1.0327811442757828,3.00005086340637,22.15911759159792,37.13804750390865,1.5366599170957045,2.1195336894409564,-0.8065190853803017,-2.126175000468706,23.805740253130054,0.6200027465820384,-0.4337610625213131,-1.9059999465942354,-3.680465937344394,-0.1315339558440769,-2.7932329419693147,-1.0187669512191562,2.649146770162446,4.5978019472480005,-32.30297298801213,0.8872329953750804,10,1.239999771118164,1.654998779296875,-0.8875007629394531,-2.0900001525878906,1.4500007629394602,2,0.008550934318707126,1.4651307209836193,43.58000183105469,1.6530790190735405,44.22000122070313,1.8000076294139338,43.88999938964844,0.008550934318707126
7898,2012-10-25,43.61000061035156,43.81999969482422,43.20000076293945,43.61999893188477,694000.0,0.007857641529719128,2.0243861591566725,0.02221845462638767,27.605132471691448,34.7023843996784,0.9921644515042587,1.6980497642295092,-1.041528621689288,-2.4131329027891795,22.05507003558964,0.6199989318847656,-0.528945498070577,-1.4589998245239286,-3.342466131948015,0.42446648290015787,-2.400732978235972,-0.5172666708118854,2.036231757452839,34.42635765565238,2.0169054938833852,0.9417331537120422,10,0.8149986267089844,1.3149986267089844,-1.2275009155273438,-2.4300003051757812,1.5499992370605469,3,-0.010089484871545928,-1.0327811442757828,43.27000045776367,1.4651307209836193,43.58000183105469,1.6530790190735405,44.22000122070313,-0.010089484871545928
7899,2012-10-26,42.77999877929688,43.4900016784668,42.290000915527344,43.43999862670898,1343300.0,-0.019032373754603094,2.1578720179088595,66.01106447915808,24.552858942542116,31.05241357405388,1.5895690565500757,2.4197764323218465,-0.13561566016434057,-1.5431586658381988,20.41770886005744,1.3199996948242188,-0.583290339766549,-2.1415016174316364,-4.25500949509307,-0.027993739770202808,-3.198255556262353,-1.0847476786009196,2.6206102143979777,24.747372578485844,-3.227518530471883,1.0567539388307166,10,1.1950016021728445,1.6950016021728445,-0.09749794006348367,-1.2999973297119212,3.3899993896484304,4,0.01706403840735038,2.0243861591566725,43.61000061035156,-1.0327811442757828,43.27000045776367,1.4651307209836193,43.58000183105469,0.01706403840735038
7900,2012-10-31,41.38999938964844,42.4900016784668,40.459999084472656,42.36999893188477,2817000.0,-0.03249180526674367,2.3278593695769767,1.48484813455485,22.271396886804965,27.827666025069387,2.618450564655113,3.643753832508395,1.3221556774852772,-0.11767039924841072,19.07432306272856,2.319999694824226,-0.7869812016694411,-3.3075010299682646,-5.894357645299415,-0.720644414637114,-4.600929337633843,-2.0140727223026857,3.637336634666319,27.27273744254176,-0.150220841989821,1.2934283076655766,10,1.6200008392333984,2.1700000762939453,1.397500991821289,0.19500160217285156,4.229999542236335,2,0.0826287034084352,2.1578720179088595,42.77999877929688,2.0243861591566725,43.61000061035156,-1.0327811442757828,43.27000045776367,0.0826287034084352
7901,2012-11-01,43.65999984741211,43.66999816894531,41.099998474121094,41.099998474121094,2457200.0,0.05484417712582501,-1.007811184507569,-2.612247519472463,43.15068522977222,28.319037899808293,0.1511403448344737,1.2437759742131362,-0.8616469445079886,-2.3458069771679106,17.03178560653592,2.5699996948242188,-0.91482903596836,-0.9145006179809556,-3.44999619289667,1.6209949569347586,-2.1822484054388127,0.3532471694769015,0.7279090053247543,95.23810064441123,64.02659544683593,1.2677477874578562,11,-0.9650001525878906,-0.10000038146972656,-0.8324995040893555,-2.0749988555908203,2.3699989318847727,3,0.03229500348923353,2.3278593695769767,41.38999938964844,2.1578720179088595,42.77999877929688,2.0243861591566725,43.61000061035156,0.03229500348923353
7902,2012-11-02,42.75,43.93000030517578,42.599998474121094,43.86000061035156,1134900.0,-0.020842873353011493,1.1280029296875,-0.433593755820763,34.189941991057864,28.358098619388077,0.7969211006098007,1.9920685344600884,0.12768799312546975,-1.405356372794003,14.735276058383395,1.3300018310546875,-1.1291402405344186,-1.6570005416870117,-4.210719723554767,0.8967186401807439,-2.933860132620893,-0.38014095075313037,-2.2900009155273438,65.99423947935446,35.4511049615778,1.276859590933879,11,-0.3150005340576172,0.8099994659423828,0.23750019073486328,-1.1199989318847656,3.490001678466797,4,0.05146200615063057,-1.007811184507569,43.65999984741211,2.3278593695769767,41.38999938964844,2.1578720179088595,42.77999877929688,0.05146200615063057
7903,2012-11-05,43.72999954223633,43.790000915527344,42.45000076293945,42.900001525878906,854900.0,0.02292396590026491,1.8210506872472765,-0.747745549522304,41.735528885088215,29.951238383116735,-0.33073108019865316,0.8608853809170256,-0.7547949984311373,-2.3471409703349195,14.321330848539143,1.3400001525878906,-1.2772168780874154,-0.5530010223388686,-2.9755722794835577,1.8695702348058205,-1.7642866509112096,0.6582846062334724,-3.2006004333496065,94.23629128006684,62.19630849954736,1.2112856285723428,11,-1.364999771118164,-0.1700000762939453,-0.49499988555908203,-2.0999984741210938,2.3899993896484446,0,0.02263895926892512,1.1280029296875,42.75,-1.007811184507569,43.65999984741211,2.3278593695769767,41.38999938964844,0.02263895926892512
7904,2012-11-06,43.709999084472656,43.849998474121094,43.02999877929688,43.849998474121094,946500.0,-0.00045736240505456216,10.714332425068019,-0.16867436655191909,40.91857696744489,31.30890348227919,-0.3787817534644873,0.7334046442987159,-0.6255060172138158,-2.277955943488486,13.727030748900745,0.8199996948242116,-1.38091680022184,-0.45550136566161825,-2.7391511632159506,1.8281484318927141,-1.5973262644387844,0.686323533115548,-3.112587951660153,93.65990941471351,60.781192519765206,1.1418248987771664,11,-1.5149993896484375,-0.14999961853027344,-0.07249927520751953,-2.0649986267089844,2.190002441406243,1,0.033173205063153244,1.8210506872472765,43.72999954223633,1.1280029296875,42.75,-1.007811184507569,43.65999984741211,0.033173205063153244
7905,2012-11-07,45.599998474121094,46.93000030517578,44.5,44.5,3172400.0,0.043239520229590545,-3.41818850179291,-7.85716621253406,52.62680148482881,34.35667116120316,-2.293643672635554,-1.2448333159718175,-2.373942152493335,-4.1095165694213165,13.018810935147107,3.220001220703125,-1.376569429409777,1.44999809265137,-0.7875390534574365,3.6875352387601765,0.3312295195969668,2.5687666657057733,-4.9359355578613275,77.18693973696263,41.381079090174445,1.1187685730544015,11,-1.904998779296875,-1.904998779296875,-1.8674993515014648,-3.884998321533203,-0.05999755859375,2,0.012499993725826553,10.714332425068019,43.709999084472656,1.8210506872472765,43.72999954223633,1.1280029296875,42.75,0.012499993725826553
7906,2012-11-08,43.900001525878906,45.6500015258789,43.88999938964844,45.5099983215332,1223700.0,-0.03728063607736676,-1.1595104084999737,-1.463635480895276,45.784083967813444,36.98166742522711,-0.6073506028475251,0.3759925332644656,-0.5585663619406631,-2.362448660392211,13.076380697142742,1.7600021362304616,-1.328592508355662,-0.18749885559081747,-2.376735272340369,2.001737561158734,-1.2821170639655932,0.9071193527839583,-2.9853011140625014,32.36609176561748,-5.4230529741736575,1.094618208374774,11,-0.2050018310546875,-0.2050018310546875,0.022498130798339844,-2.1400012969970703,2.569999694824226,3,0.03917989399139166,-3.41818850179291,45.599998474121094,10.714332425068019,43.709999084472656,1.8210506872472765,43.72999954223633,0.03917989399139166
7907,2012-11-09,43.27000045776367,44.09000015258789,43.18000030517578,43.70000076293945,1049500.0,-0.014350821098351285,-1.9836030717662656,0.26708146645784514,45.39062490686777,38.95783325135781,0.025312326852535705,0.9283649373149956,0.17445703572218463,-1.6944700721587225,13.409116899130268,0.9099998474121094,-1.3284213881170217,-0.7379999160766602,-2.9245971724441944,1.448597340290874,-1.8312985442604273,0.35529871210710695,-2.114688050212891,18.303566486859303,-21.09776838023378,1.0932986281837687,11,0.4249992370605469,0.4249992370605469,0.7974996566772461,-1.385000228881836,4.880001068115227,4,0.06378549323629601,-1.1595104084999737,43.900001525878906,-3.41818850179291,45.599998474121094,10.714332425068019,43.709999084472656,0.06378549323629601
7908,2012-11-12,43.310001373291016,43.63000106811523,43.22999954223633,43.58000183105469,478500.0,0.0009244491588666914,1.1621766519233794,0.6279075956778624,47.6384450576538,41.52289837525911,-0.06897181792293594,0.7479283069837308,0.2442582023355726,-1.7072119698849306,12.758219089189666,0.40000152587889914,-1.2431433912648373,-0.5844989776611342,-2.660380773137476,1.4913828178152073,-1.6224398753993086,0.4534419200770401,-1.9237014498352352,7.179550883150809,-33.8121226065997,1.0379408977381717,11,0.3849983215332031,0.3849983215332031,0.8624992370605469,-1.385000228881836,6.149997711181641,0,0.06765181741561177,-1.9836030717662656,43.27000045776367,-1.1595104084999737,43.900001525878906,-3.41818850179291,45.599998474121094,0.06765181741561177
7909,2012-11-13,42.77999877929688,43.27999877929688,42.7599983215332,43.0099983215332,751200.0,-0.01223741808332024,-2.851848712188696,0.8518487121886172,44.23076100133331,43.962827721317815,0.5152106835364165,1.135303458627753,0.8795234328937269,-1.1517975075345817,12.46897846023735,0.5500030517578125,-1.118610714121317,-0.9870014190673757,-3.0040565059856945,1.030053667850943,-1.995528962526535,0.021526124391783696,-1.1719508405723005,0.4796270563451433,-40.03801212638523,1.0085275434591576,11,1.2350006103515554,0.9150009155273366,1.4125022888183523,-0.8349971771240305,6.600002288818345,1,0.07807387208725824,1.1621766519233794,43.310001373291016,-1.9836030717662656,43.27000045776367,-1.1595104084999737,43.900001525878906,0.07807387208725824
7910,2012-11-14,41.56999969482422,42.93999862670898,41.5,42.68000030517578,750100.0,-0.02828422438053535,-1.3039978027343637,4.826099215497802,42.2988441908459,43.868178716992674,1.959489170981243,2.149947450727794,2.1848293429509837,0.09471853546774867,12.45964306856331,1.4399986267089773,-1.0794998380745895,-2.00300045013428,-4.083841788589531,0.07784088832097069,-3.043421119361909,-0.9625797809066512,5.3600006103515625,1.6867390141355194,-40.82931399937511,1.0404206692276254,11,2.645000457763672,2.125,2.707500457763672,0.46000099182128906,6.920001983642578,2,0.10416169985187174,-2.851848712188696,42.77999877929688,1.1621766519233794,43.310001373291016,-1.9836030717662656,43.27000045776367,0.10416169985187174
7911,2012-11-15,41.310001373291016,41.70000076293945,40.7599983215332,41.540000915527344,966000.0,-0.00625447013331526,2.4181954376157417,0.20720668087153757,42.46154198279748,44.78724538274152,2.068622002813612,2.232196789178957,2.5258607644084634,0.38306714183970314,13.10629546138685,0.94000244140625,-0.9430049603593602,-2.0774988174438462,-4.27348448919922,0.11848685431152717,-3.1754916533215294,-0.9795059815661631,5.511398925781251,16.5165990789745,-29.52371256487833,1.097992835877685,11,2.5349979400634766,2.384998321533203,3.0149993896484375,0.7199993133544922,7.229999542236328,3,0.10239649967601383,-1.3039978027343637,41.56999969482422,-2.851848712188696,42.77999877929688,1.1621766519233794,43.310001373291016,0.10239649967601383
7912,2012-11-16,41.61999893188477,41.9900016784668,41.13999938964844,41.2400016784668,760600.0,0.007504176913297966,-1.9310331219910026,-1.6521652596487464,42.328442264971834,44.85312464717303,1.7673308099819067,1.7479769400081082,2.3005573599755493,0.11804040935700755,13.701541327349398,0.8500022888183594,-0.6435596244557331,-1.6000011444091697,-3.798795192282114,0.5987929034637745,-2.6993981683456454,-0.5006041204726941,4.958945288085928,29.96514938446561,-16.8195144878379,1.0993970239364725,11,2.2250003814697195,2.075000762939446,2.7775011062622,0.4650001525878835,6.229999542236321,4,0.11653057215969342,2.4181954376157417,41.310001373291016,-1.3039978027343637,41.56999969482422,-2.851848712188696,42.77999877929688,0.11653057215969342
7913,2012-11-19,42.86999893188477,42.900001525878906,41.65999984741211,42.02999877929688,806500.0,0.03003363844496354,1.755542934162998,2.210542694801894,50.33607237614124,45.89951302591706,0.4274630402901636,0.3937244346258879,1.1273443925119224,-1.0842133608348803,14.51196108688237,1.2800025939941335,-0.6336133894295202,-0.27100105285644105,-2.396019013459153,1.8540169077462707,-1.3335100331577934,0.7915079274449113,3.47618745214843,83.73016774068545,32.74690568028694,1.062508980301355,11,0.9750003814697195,0.825000762939446,1.5775012969970632,-0.41499900817871804,5.3199996948242045,0,0.12316311466168717,-1.9310331219910026,41.61999893188477,2.4181954376157417,41.310001373291016,-1.3039978027343637,41.56999969482422,0.12316311466168717
7914,2012-11-20,42.849998474121094,43.29999923706055,42.16999816894531,42.849998474121094,484600.0,-0.00046653739822710705,1.511109227313186,0.0,56.07320920224565,46.28244721674115,0.34938498692881836,0.34974745920902706,1.2306407204715129,-1.0175352916154807,14.702158047391316,1.1300010681152344,-0.45180783400130053,-0.23900146484375284,-2.337581586666289,1.8595786569787833,-1.288291525755021,0.8102885960675152,3.2727403874121066,82.28344091576732,27.131873615247628,1.049290060911269,11,0.35500144958496094,0.845001220703125,1.6650018692016602,-0.39499855041503906,4.5300025939941335,1,0.15425906291090352,1.755542934162998,42.86999893188477,-1.9310331219910026,41.61999893188477,2.4181954376157417,41.310001373291016,0.15425906291090352
7915,2012-11-21,43.54999923706055,43.84000015258789,42.88000106811523,43.04999923706055,595700.0,0.016336074395946865,-1.2857220708446648,100.0,49.47368113648079,46.6924024577042,-0.7509603684130184,-0.42480161925806925,0.6357152745267172,-1.7198040163371289,14.792436641932898,0.9900016784667969,-0.39794649030631035,0.4944993972778349,-1.5487227395630043,2.537721534118674,-0.5271116711425847,1.5161104656982545,2.358230002872652,90.58439145706487,38.830343179395946,1.0216110684204194,11,-1.125,0.14500045776367188,0.965001106262207,-1.0949993133544922,4.799999237060547,2,0.13386916034876561,1.511109227313186,42.849998474121094,1.755542934162998,42.86999893188477,-1.9310331219910026,41.61999893188477,0.13386916034876561
7916,2012-11-23,43.97999954223633,44.0,43.349998474121094,43.400001525878906,273100.0,0.009873715561626417,1.0967827280054636,1.1599960327148438,56.16850482576546,47.88994467091505,-1.3057311733796908,-0.8677906862778428,0.3253680599708346,-2.158536502505733,14.660252039792809,0.6500015258789062,-0.3230995075741845,0.9044998168945284,-1.1679607994440673,2.976960433233124,-0.131730491274773,1.9407301250638298,1.7223004609608736,99.3006834442174,47.30941176282322,1.0362303081692987,11,-1.6000003814697266,-0.2849998474121094,0.5350008010864258,-1.5249996185302734,5.709999084472649,4,0.10254666173653026,-1.2857220708446648,43.54999923706055,1.511109227313186,42.849998474121094,1.755542934162998,42.86999893188477,0.10254666173653026
7917,2012-11-26,43.63999938964844,43.709999084472656,43.09000015258789,43.47000122070313,608000.0,-0.007730790271186172,3.000024611143926,0.2931012937129505,49.51768396718787,48.09874899419661,-1.0144025039710343,-0.5255975412744931,0.7632276574794048,-1.8251828341699508,14.33727157175944,0.8899993896484375,-0.5537152560946694,0.5459997177124052,-1.5403305359760182,2.6323299714008286,-0.49716540913180296,1.5891648445566133,1.8646085462822057,84.61535953519385,36.399388117917184,1.0431651268442106,11,-1.260000228881836,0.05500030517578125,0.8750009536743164,-1.1849994659423828,6.200000762939453,0,0.11228234634304801,1.0967827280054636,43.97999954223633,-1.2857220708446648,43.54999923706055,1.511109227313186,42.849998474121094,0.11228234634304801
7918,2012-11-27,43.16999816894531,43.79999923706055,43.11999893188477,43.599998474121094,631000.0,-0.010769963961425044,-1.5660447976046945,-2.5294408042367094,47.23925877848543,48.433026524991284,-0.6329060575052878,-0.09512760245311824,1.3024988555370598,-1.3633512071750715,14.005501385452146,0.6800003051757741,-0.5829339060744374,0.09799861907958984,-1.9746561672724852,2.170653405431665,-0.9383287740964477,1.1343260122556273,2.1448253824094365,54.644754066921806,11.674110284445575,1.0363273931760382,11,-0.7899990081787109,0.5250015258789062,1.4175024032592773,-0.7149982452392578,6.8300018310546875,1,0.10840862876251811,3.000024611143926,43.63999938964844,1.0967827280054636,43.97999954223633,-1.2857220708446648,43.54999923706055,0.10840862876251811
7919,2012-11-28,43.5099983215332,43.56999969482422,42.97000122070313,43.20000076293945,438300.0,0.007875843572133112,1.7906885967246524,-0.7209240432213765,37.30255000706857,47.87788272679381,-0.9593521995344219,-0.3980417125614295,0.9778299289165204,-1.705635021318784,12.84460532995984,0.5999984741210866,-0.554275806465995,0.40149879455566406,-1.6752115776932754,2.4782091668046036,-0.6368563915688057,1.4398539806801338,1.622632220628681,56.249808413459355,16.879956717517054,1.0383551861244689,11,-1.1299991607666016,0.18500137329101562,1.0475025177001953,-0.5849990844726562,7.700000762939453,2,0.10756149128278936,-1.5660447976046945,43.16999816894531,3.000024611143926,43.63999938964844,1.0967827280054636,43.97999954223633,0.10756149128278936
7920,2012-11-29,44.810001373291016,44.81999969482422,43.349998474121094,43.68000030517578,1131000.0,0.02987826021391582,1.556528950292737,3.6451934435912583,55.81097823285615,49.361153421244765,-1.9572548069555893,-1.505897865579314,-0.3007685548200172,-2.995914682338011,10.639334012559177,1.470001220703125,-0.5340107236770706,1.5305017471313462,-0.5133590726785968,3.5743625669412893,0.5085713372263712,2.5524321570363213,0.14772388004572434,99.45954974163136,56.758122868774976,1.0219304099049717,11,-1.8300018310546875,-1.1150016784667969,-0.15000152587890625,-1.8850021362304688,5.439998626708984,3,0.05735326079137448,1.7906885967246524,43.5099983215332,-1.5660447976046945,43.16999816894531,3.000024611143926,43.63999938964844,0.05735326079137448
7921,2012-11-30,45.06999969482422,45.09000015258789,44.060001373291016,44.060001373291016,915500.0,0.005802238642379942,-1.0396049326761467,0.8938029795120568,62.064333361457734,51.5540302097432,-1.819106369005418,-1.7442763222114976,-0.55749926038024,-3.245377367047638,9.738531897923217,1.029998779296875,-0.40858414225266415,1.7200000762939425,-0.47109186922266844,3.9110920218105534,0.6244541035356335,2.8155460490522515,-4.310001373291016,99.05658170563837,51.06850256790623,1.095545972758306,11,-1.6949996948242188,-1.375,-0.02249908447265625,-2.0900001525878906,5.740001678466804,4,0.07277565568019173,1.556528950292737,44.810001373291016,1.7906885967246524,43.5099983215332,-1.5660447976046945,43.16999816894531,0.07277565568019173
7922,2012-12-03,44.95000076293945,45.36999893188477,44.66999816894531,45.22000122070313,868400.0,-0.0026625012801707593,1.4561607806131305,-0.2673276301626041,60.875326197050825,52.725058412066495,-1.3154000125722192,-1.5294223706719094,-0.4426521214271091,-3.1114418392276804,9.127590376612618,0.7000007629394602,-0.14240905039481078,1.4900011062622056,-0.7932192668138072,3.7732214793382184,0.34839091972419567,2.6316112928002156,-4.103402404785157,82.50005960470132,28.137558859026846,1.1416101865380082,12,-1.180002212524414,-1.2550010681152344,0.00749969482421875,-1.970001220703125,5.599998474121094,0,0.10545045124176222,-1.0396049326761467,45.06999969482422,1.556528950292737,44.810001373291016,1.7906885967246524,43.5099983215332,0.10545045124176222
7923,2012-12-04,44.72000122070313,45.22000122070313,44.599998474121094,44.91999816894531,581700.0,-0.005116786169800269,-1.818178665556975,0.7407281820878616,63.3978108689398,53.538903041699186,-0.8888527510269526,-1.2874602972356328,-0.23605739307833318,-2.864390512635211,8.353015342184811,0.6200027465820384,0.1617611003421473,1.2105014801025433,-1.1393205234192507,3.5603234836243374,0.0355904783416463,2.3854124818634403,-3.692466839599618,72.91673620548522,11.253512534775325,1.1749110017608957,12,-0.5950012207031321,-1.0250015258789134,-0.002501487731940699,-1.740001678466804,6.189998626708977,1,0.11449013399209074,1.4561607806131305,44.95000076293945,-1.0396049326761467,45.06999969482422,1.556528950292737,44.810001373291016,0.11449013399209074
7924,2012-12-05,45.15999984741211,45.349998474121094,44.63999938964844,44.70000076293945,854900.0,0.009838967233866791,-1.4482649759280208,-2.300030518043875,77.7434435232959,56.6799877513453,-1.0803262764839658,-1.7004411869448575,-0.6938633464934512,-3.278697843383533,7.636817539142567,0.7099990844726562,0.4850129517907362,1.5780000686645508,-0.884635527780965,4.0406356651100666,0.34668227044179645,2.809317866887305,-3.9587668842773454,89.60400807506988,19.513353005639345,1.2313177982227566,12,-0.989999771118157,-1.4650001525878906,-0.4850006103515625,-2.1800003051757812,6.3600006103515625,2,0.10717449444068694,-1.818178665556975,44.72000122070313,1.4561607806131305,44.95000076293945,-1.0396049326761467,45.06999969482422,0.10717449444068694
7925,2012-12-06,46.16999816894531,46.88000106811523,45.040000915527344,45.25,1428200.0,0.022364887620589302,-1.7462763898061795,2.0,83.65649959660354,59.73420939254953,-1.876978468761962,-2.809596522302243,-1.71320129231313,-4.25974504652028,7.840764250946217,1.8400001525878835,0.6347602369011369,2.5594984054565444,-0.01224680721271909,5.131243618125808,1.2736257991219162,3.8453710117911726,-4.802014567060546,74.82258950335901,-1.9603537989313224,1.2858726063346313,12,-1.2449970245361328,-2.4749984741210938,-1.944997787475586,-3.1899986267089844,7.090000152587891,3,0.10916181753105048,-1.4482649759280208,45.15999984741211,-1.818178665556975,44.72000122070313,1.4561607806131305,44.95000076293945,0.10916181753105048
7926,2012-12-07,45.61999893188477,46.4000015258789,45.56999969482422,46.25,538400.0,-0.011912481240479611,-1.2739790452799429,-0.6847851326024502,76.80965476474161,62.76665059227772,-1.1956121529152455,-2.2389232044212406,-1.1633287690764078,-3.6785895096051817,8.542552986167005,0.8300018310546804,0.7049729098752309,1.923499298095713,-0.7995893089338892,4.646587905125315,0.5619549945809084,3.285043601610518,-3.9212942820261816,44.73681128479907,-36.39983809041269,1.3615443035148018,12,-0.694997787475593,-1.7749996185302805,-2.3349990844726634,-2.6399993896484446,7.7600021362304545,4,0.10149060009905475,-1.7462763898061795,46.16999816894531,-1.4482649759280208,45.15999984741211,-1.818178665556975,44.72000122070313,0.10149060009905475
7927,2012-12-10,46.02999877929688,46.34000015258789,45.540000915527344,45.540000915527344,408300.0,0.008987283143611746,-2.265317244063838,-0.7777730682829853,73.867072184802,65.7252965263129,-1.3755966509166981,-2.5629529787560656,-1.5696608071086615,-4.054093922574559,9.784331696692023,0.7999992370605469,0.84503693675601,2.1954992294311566,-0.7102008708773369,5.10119932973965,0.7426491792769099,3.6483492795854033,-4.020416344342891,62.71924027378838,-17.342094227485696,1.4528500501542478,12,-1.1049976348877024,-2.18499946594239,-2.9024991989135813,-3.049999237060554,8.75,0,0.1038453773790684,-1.2739790452799429,45.61999893188477,-1.7462763898061795,46.16999816894531,-1.4482649759280208,45.15999984741211,0.1038453773790684
7928,2012-12-11,46.2400016784668,46.599998474121094,45.97000122070313,45.97999954223633,497200.0,0.004562305121423638,-3.5000000000001776,0.5306189178668665,74.88988634893224,69.9016672309644,-1.2341020408004866,-2.6795759840313096,-1.8005598812209556,-4.21381927360698,11.151586151112085,0.6299972534179616,0.8875026592061843,2.2590021133422837,-0.8253143821415065,5.343318608826074,0.7168438656003886,3.801160361084179,-3.9381941255231325,71.42862008538808,-8.006635558837388,1.5421582477418943,12,-1.1250019073486328,-2.3950023651123047,-3.242502212524414,-3.2600021362304688,9.21999740600586,1,0.09320928637856962,-2.265317244063838,46.02999877929688,-1.2739790452799429,45.61999893188477,-1.7462763898061795,46.16999816894531,0.09320928637856962
7929,2012-12-12,46.11999893188477,46.599998474121094,46.040000915527344,46.38999938964844,531200.0,-0.0025952150135389873,-1.6046610658173721,-1.0384547668651976,70.62598964705208,71.54777961031951,-0.7877796881152079,-2.420625757196156,-1.7026338126623628,-4.041331264733479,12.242021201625533,0.55999755859375,1.0476925354156634,1.9719993591308693,-1.1989850310435486,5.142983749305287,0.3865071640436568,3.557491554218082,-3.543499768030813,58.695539499736284,-18.530946820082207,1.5854921950872103,12,-0.6499977111816477,-2.2749996185302805,-3.1574993133544993,-3.1399993896484446,10.29999923706054,2,0.10385951922075609,-3.5000000000001776,46.2400016784668,-2.265317244063838,46.02999877929688,-1.2739790452799429,45.61999893188477,0.10385951922075609
7930,2012-12-13,45.9000015258789,46.11000061035156,45.56999969482422,45.66999816894531,505000.0,-0.0047701086535321124,-1.5116303827114494,-0.851862840673077,65.94685911665051,71.97917136089649,-0.44354976950614855,-1.9600980877609615,-1.5122379363128786,-3.7659225929737303,12.347886828947852,0.549999237060554,1.2864814187789975,1.535501861572257,-1.481917956165674,4.552921679310188,0.0267919527032916,3.0442117704412226,-3.065292247769264,33.962399953934955,-38.79999855749144,1.5087099088689646,12,-0.16000175476073508,-2.055002212524407,-3.0225019454955984,-2.920001983642571,9.279998779296882,3,0.12244005980514316,-1.6046610658173721,46.11999893188477,-3.5000000000001776,46.2400016784668,-2.265317244063838,46.02999877929688,0.12244005980514316
7931,2012-12-14,45.540000915527344,46.13999938964844,45.52999877929688,45.88999938964844,642800.0,-0.00784315029158733,-2.29727612017247,-1.5217102862640202,65.72848706855726,72.51841145773054,-0.011027992631930772,-1.335415465934524,-1.1946918938543192,-3.333200316375944,12.004103326546895,0.6100006103515554,1.6121371968885256,0.9640012741088881,-1.7273143802331958,3.655316928450972,-0.3816565530621503,2.3096591012799266,-2.462574130017373,0.9347793535684025,-67.4231098051442,1.3456578271710402,12,0.1999988555908203,-1.720001220703125,-1.845001220703125,-2.4250011444091797,9.65999984741211,4,0.1695212395872756,-1.5116303827114494,45.9000015258789,-1.6046610658173721,46.11999893188477,-3.5000000000001776,46.2400016784668,0.1695212395872756
7932,2012-12-17,46.47000122070313,46.52999877929688,45.75,45.81999969482422,650100.0,0.020421613668845984,1.025979687887026,-1.8571553133515188,75.38463885967562,73.85028123447896,-0.7853273070248576,-1.9852188801295796,-2.1565706301661933,-4.17523149428245,11.992984128652715,0.9899978637695384,1.6952593291993878,1.6515014648437543,-0.7797979688011409,4.0828008984886495,0.43585174802130666,2.867151181666202,-3.164419978236843,87.8507205145214,17.024638573560964,1.2156497168224483,12,-0.7100009918212962,-2.6500015258789134,-2.7750015258789134,-3.355001449584968,10.869998931884759,0,0.14869807759621012,-2.29727612017247,45.540000915527344,-1.5116303827114494,45.9000015258789,-1.6046610658173721,46.11999893188477,0.14869807759621012
7933,2012-12-18,48.1500015258789,48.38000106811523,46.66999816894531,47.0099983215332,1307600.0,0.03615236197642502,1.1375005662433255,1.7538469664424503,79.59185659463353,74.05566046462759,-2.1541468785165137,-3.424972949574716,-3.8531310713418137,-5.756760117104086,13.12013280057997,1.9099998474120952,1.7555181581588641,3.0675016403198185,0.3926043905791161,5.742398890060521,1.7300530154494709,4.404950265190166,-4.629955093873676,91.92984710437936,18.46435532317065,1.3374486248703505,12,-1.44000053405761,-3.5800018310546804,-4.45500183105468,-4.995000839233391,8.930000305175788,1,0.1376946426440837,1.025979687887026,46.47000122070313,-2.29727612017247,45.540000915527344,-1.5116303827114494,45.9000015258789,0.1376946426440837
7934,2012-12-19,49.459999084472656,49.75,47.81999969482422,48.2599983215332,1881300.0,0.02720659433187511,1.1685365085284076,1.0526292894309826,79.61783996629468,73.6069205057044,-3.1179281100843284,-4.442125223319522,-5.159972299603673,-6.960626768330414,14.835249299324222,1.9300003051757812,1.8822452462202648,4.046999168395999,0.9357144806095334,7.158283856182464,2.491356824502766,5.602641512289232,-5.551156281578635,93.1279423782009,22.002461631580573,1.5556423438932312,12,-1.8199996948242188,-4.204999923706055,-5.7649993896484375,-6.174999237060547,6.920001983642571,2,0.12131015186135796,1.1375005662433255,48.1500015258789,1.025979687887026,46.47000122070313,-2.29727612017247,45.540000915527344,0.12131015186135796
7935,2012-12-20,49.38000106811523,49.5,48.86000061035156,49.36000061035156,919800.0,-0.0016174285854878567,3.923104009859589,0.01666703753977022,78.0965094250944,73.7499043568547,-2.8325825433279093,-4.113884578827772,-5.0728467228037815,-6.802466778066339,16.958786751624956,0.6399993896484375,2.027394115660954,3.6755010604858356,0.22518240295455172,7.125819718017119,1.9503417317201936,5.4006603892514775,-4.88704254551061,91.2322553351507,22.663332325545724,1.7251593287656422,12,-1.7400016784667898,-4.125001907348626,-5.525001525878899,-6.095001220703118,7.4399986267089915,3,0.14256777943603227,1.1685365085284076,49.459999084472656,1.1375005662433255,48.1500015258789,1.025979687887026,46.47000122070313,0.14256777943603227
7936,2012-12-21,48.4900016784668,48.91999816894531,48.1500015258789,48.83000183105469,1585900.0,-0.0180234785418647,1.9615663949880329,-16.999618539010427,70.97158229581646,73.42818325807852,-1.6680762744673316,-3.023710277583554,-4.161413922597987,-5.831980967611102,18.790965484026554,1.2299995422363281,2.0349440671763688,2.5600015640258817,-1.003421722722635,6.1234248507743985,0.7782899206516234,4.34171320740014,-3.4713390081226407,68.50004196166992,1.62336498262178,1.781711643374259,12,-0.8500022888183594,-3.2350025177001953,-4.535001754760742,-5.2050018310546875,8.14999771118164,4,0.1379665579529119,3.923104009859589,49.38000106811523,1.1685365085284076,49.459999084472656,1.1375005662433255,48.1500015258789,0.1379665579529119
7937,2012-12-24,48.540000915527344,48.66999816894531,48.13000106811523,48.61999893188477,310500.0,0.0010311246716816491,5.000084772703269,0.23528817780971248,73.12350021336458,73.23191813190434,-1.4802534185873668,-2.833043136987456,-4.179607816469584,-5.79064601714348,20.830646291049124,0.5399971008300852,1.897879628967111,2.3650007247924805,-1.2092619915851444,5.939263441170105,0.5778693666036645,4.152132082981296,-3.048204512217602,60.7143387944573,-5.175312642342696,1.7871313581888135,12,-0.9000015258789062,-3.095001220703125,-4.770001411437988,-5.159999847412109,8.079998016357429,0,0.1372064219570639,1.9615663949880329,48.4900016784668,3.923104009859589,49.38000106811523,1.1685365085284076,49.459999084472656,0.1372064219570639
7938,2012-12-26,47.849998474121094,48.72000122070313,47.81999969482422,48.56000137329102,501800.0,-0.014215130374781837,-1.337664911246433,8.875256306327087,65.8049304187427,72.69624488431441,-0.6010642655641618,-1.8703432123182182,-3.4883735057950958,-5.014470161512605,22.866948975296918,0.9000015258789134,1.8444099988211065,1.4409982681274442,-1.9107771700413423,4.792773706296231,-0.23488945095694902,3.1168859872118375,-1.9323817111423267,1.554340650435429,-58.80189362129165,1.6758877190843917,12,-0.20999908447265625,-2.144998550415039,-4.079998970031738,-4.464998245239258,8.200000762939453,2,0.19832815007505822,5.000084772703269,48.540000915527344,1.9615663949880329,48.4900016784668,3.923104009859589,49.38000106811523,0.19832815007505822
7939,2012-12-27,48.18999862670898,48.33000183105469,47.68999862670898,47.959999084472656,762600.0,0.007105541555487482,1.5097872022140224,-0.3239416944708474,62.88265572990386,72.35577784134256,-0.6890129875077164,-1.9412830015231748,-3.8151060788856412,-5.257940447573326,24.896385730428964,0.6400032043457102,1.829607948988702,1.5469984054565344,-1.5997966758667914,4.69379348677986,-0.02639913520513204,3.120395946118201,-1.889143540028087,27.624288433045685,-29.625517417831297,1.5733975406616643,12,-0.5499992370605398,-2.229999542236321,-4.419999122619622,-4.704998016357415,8.20000076293946,3,0.18447817924233112,-1.337664911246433,47.849998474121094,5.000084772703269,48.540000915527344,1.9615663949880329,48.4900016784668,0.18447817924233112
7940,2012-12-28,47.38000106811523,48.18999862670898,47.349998474121094,48.0,572800.0,-0.01680841630372687,-1.4705737157730958,-2.695652895029388,60.86421276407358,71.81530291862215,0.3944845416686178,-0.9790730771652321,-3.004848150544184,-4.36488303802674,26.12166994530096,0.8400001525878835,1.7726766648813879,0.6085008621215735,-2.4312033183719777,3.6482050426151247,-0.9113512281251985,2.1283529523683455,-0.7342314901024238,1.9109936194919253,-54.57024840473339,1.519852090246775,12,0.36999893188477273,-1.06500053405761,-3.9300012588500906,-3.760000228881829,9.41999816894532,4,0.1899535626236324,1.5097872022140224,48.18999862670898,-1.337664911246433,47.849998474121094,5.000084772703269,48.540000915527344,0.1899535626236324
7941,2012-12-31,48.349998474121094,48.4900016784668,47.209999084472656,47.4000015258789,517500.0,0.020472718111832933,1.0812993505728232,-1.5322557820450444,63.394923543036036,70.48311232788443,-0.15086150143272903,-1.7821116874240275,-3.9494460480257416,-5.240866083321471,27.295170539398406,1.2800025939941406,1.8078788907521712,1.4144983291625977,-1.592430173363205,4.4214268316884,-0.08896592210030008,2.9179625804254954,-1.3938058539095692,75.49654151445758,18.98626645450998,1.5034642512629,12,-0.1399993896484375,-1.9899978637695312,-5.289999008178711,-4.729997634887695,8.740001678466797,0,0.17518100285435612,-1.4705737157730958,47.38000106811523,1.5097872022140224,48.18999862670898,-1.337664911246433,47.849998474121094,0.17518100285435612
7942,2013-01-02,49.68999862670898,49.88999938964844,48.93999862670898,49.40999984741211,944900.0,0.02771458520945158,1.794118637031739,0.29473650395925727,67.62001692651305,69.15290792031549,-1.1019531178698188,-2.89734388270373,-5.246340218938634,-6.488643703043671,28.62597238424519,1.5400009155273438,1.9500549445301019,2.517498588562006,-0.5764467872095338,5.611443964333546,0.9705259006762361,4.064471276447776,-2.479999542236321,92.53728581473642,36.347889488908976,1.5469726878857712,1,-1.1399993896484304,-3.259998321533196,-6.652499198913567,-6.069997787475579,8.420001983642585,2,0.13986719571378203,1.0812993505728232,48.349998474121094,-1.4705737157730958,47.38000106811523,1.5097872022140224,48.18999862670898,0.13986719571378203
7943,2013-01-03,49.84000015258789,50.38999938964844,49.38999938964844,49.52000045776367,626900.0,0.003018746830841801,-2.4482649759280206,1.1428610354223723,68.94095838325069,67.9665877444217,-1.1030113499724479,-2.786991204734292,-5.3338402466145425,-6.542857787028375,30.184979818765033,1.0,2.1506818653631115,2.4115001678466825,-0.6752952203932026,5.498295556086568,0.8681024737267364,3.9548978619666286,-2.6300010681152344,82.70442816733804,25.723638116944436,1.543397694119943,1,-1.0400009155273438,-3.1599998474121094,-6.8025007247924805,-6.219999313354492,7.540000915527337,3,0.1360352880926874,1.794118637031739,49.68999862670898,1.0812993505728232,48.349998474121094,-1.4705737157730958,47.38000106811523,0.1360352880926874
7944,2013-01-04,50.0,50.20000076293945,49.54999923706055,49.88999938964844,635000.0,0.00321026980181105,1.5490149146558558,0.3437522351763107,71.00410236527003,67.17854251555232,-1.3168360241576451,-2.704457663270027,-5.410137458032338,-6.609957480645015,31.731532705222858,0.6500015258789062,2.2243010219168156,2.3295000076293917,-0.767347006372944,5.426347021631727,0.7810765006282239,3.8779235146305595,-2.344800872802736,87.73586942700373,26.693225380602726,1.5484235070011692,1,-1.2000007629394531,-3.3199996948242188,-6.96250057220459,-6.305000305175781,6.299999237060547,4,0.12099998474121088,-2.4482649759280206,49.84000015258789,1.794118637031739,49.68999862670898,1.0812993505728232,48.349998474121094,0.12099998474121088
7945,2013-01-07,51.209999084472656,51.25,50.22999954223633,50.7400016784668,1033100.0,0.024199981689453143,2.709097718807871,4.2726799833541405,76.72008444832107,67.81726497694173,-2.5031880057372717,-3.707603350721655,-6.53128641739292,-7.716362798918951,32.52646082341302,1.25,2.1319174016662785,3.287499046325685,-0.10168372811250492,6.676681820763875,1.5929076591065865,4.9820904335447835,-3.1719279205322266,99.00987855290813,29.109688606544296,1.6945913872190954,1,-1.9799995422363281,-3.9099998474121094,-8.172499656677246,-7.5149993896484375,6.069999694824226,0,0.10115212649449945,1.5490149146558558,50.0,-2.4482649759280206,49.84000015258789,1.794118637031739,49.68999862670898,0.10115212649449945
7946,2013-01-08,50.25,51.5,50.2400016784668,51.27000045776367,1194300.0,-0.01874632106298435,-1.4230804499888126,-2.1702257176946116,67.76316591436283,67.22167227705265,-1.4162079215142924,-2.511728834526309,-5.471128334110695,-6.656502246461997,33.402947274361125,1.2599983215332031,1.9162207658941242,2.0959999084472685,-1.263356504121127,5.455356321015664,0.4163217021630743,3.7756781147314626,-1.6980202222900402,51.1719011934335,-15.77781809832905,1.6796782062841975,1,-0.8950004577636719,-2.469999313354492,-6.912500381469727,-6.555000305175781,7.659999847412109,1,0.13034824352359298,2.709097718807871,51.209999084472656,1.5490149146558558,50.0,-2.4482649759280206,49.84000015258789,0.13034824352359298
7947,2013-01-09,50.81000137329102,51.16999816894531,50.1500015258789,50.63000106811523,1009000.0,0.011144305936139798,1.2666745786850384,-0.17647080822928463,63.97059795825393,67.01785755922057,-1.8107688766545422,-2.8409185731892634,-5.912404582310906,-7.113649297980643,34.318888068546165,1.0199966430664134,1.7333120290070525,2.41700115203858,-0.9859572714158631,5.819959575493023,0.715521940311362,4.118480363765798,-1.7273779555688549,67.29865274332732,3.363808708500315,1.7014792117272197,1,-1.4550018310546946,-2.760002136230476,-7.275001525878913,-7.115001678466804,6.60999679565429,2,0.12359768961939133,-1.4230804499888126,50.25,2.709097718807871,51.209999084472656,1.5490149146558558,50.0,0.12359768961939133
7948,2013-01-10,50.54999923706055,51.38000106811523,50.540000915527344,51.13000106811523,670600.0,-0.005117144837692322,-1.8000076294139102,-3.2222269317167407,56.43447748764951,66.30139331008118,-1.2599967071231148,-2.3625980682218852,-5.5452116117328885,-6.748705800967755,35.15191857487818,0.8400001525878835,1.6574612530210402,1.9414991378784165,-1.4331442891197455,5.3161425648765785,0.25417742437933555,3.6288208513774975,-1.0322480345283722,51.2820312179052,-8.589950458098869,1.687321713499082,1,-1.1949996948242188,-2.5,-6.817500114440918,-6.854999542236328,7.209999084472656,3,0.14955492556661465,1.2666745786850384,50.81000137329102,-1.4230804499888126,50.25,2.709097718807871,51.209999084472656,0.14955492556661465
7949,2013-01-11,50.90999984741211,50.91999816894531,50.2599983215332,50.7599983215332,1188700.0,0.007121673902768855,6.764787721030428,-0.2586225040119997,58.742850167410744,66.06568635489643,-1.3338593053448875,-2.472089531956726,-5.764870572850128,-7.0113043004459,35.89640735781499,0.6599998474121094,1.573771699684194,2.061999702453612,-1.2483061929358783,5.372305597843102,0.4068467547588668,3.717152650148357,-1.0354438613357289,56.29623559596965,0.3749609617179388,1.6551529476947437,1,-1.5550003051757812,-2.8400001525878906,-7.0,-7.215000152587891,5.880001068115234,4,0.1270870406618554,-1.8000076294139102,50.54999923706055,1.2666745786850384,50.81000137329102,-1.4230804499888126,50.25,0.1270870406618554
7950,2013-01-14,51.52000045776367,51.58000183105469,50.56999969482422,50.56999969482422,688800.0,0.011981940918873724,-1.126318579166951,6.333273994201719,67.88664901187192,66.56476696254487,-1.44701163337038,-2.782106104133433,-6.179737042139351,-7.5161733887396025,37.36098009060861,1.0100021362304688,1.6379998347168225,2.391000366210939,-0.8182220265291704,5.600222758951048,0.7863891698408878,3.99561156258099,-1.3528645491810423,95.80410066530443,39.76070918026732,1.6046111963700538,1,-1.260000228881836,-3.2099990844726562,-7.58750057220459,-7.825000762939453,5.50999832153321,0,0.09277947858745739,6.764787721030428,50.90999984741211,-1.8000076294139102,50.54999923706055,1.2666745786850384,50.81000137329102,0.09277947858745739
7951,2013-01-15,53.2599983215332,53.27999877929688,51.20000076293945,51.22000122070313,1398300.0,0.033773250161284185,-1.0000000000000069,2.1473636447596065,73.22833403982825,67.18791330846877,-2.7013581700453173,-4.125608764659063,-7.773538690024154,-9.144484899529516,39.19729498652391,2.079998016357429,1.7815598754495952,3.7449983596801744,0.4965144045514478,6.993482314808901,2.1207563821158146,5.369240337244534,-3.0,99.36100717846195,42.09464596059087,1.624241977564362,1,-1.9249992370605469,-3.854999542236321,-8.949997901916504,-9.564998626708984,4.730003356933594,1,0.07547879430064452,-1.126318579166951,51.52000045776367,6.764787721030428,50.90999984741211,-1.8000076294139102,50.54999923706055,0.07547879430064452
7952,2013-01-16,53.38000106811523,53.68000030517578,52.56999969482422,53.0,1106500.0,0.0022531496500912684,1.2653084262030898,0.1862752981171422,78.83212985404302,68.28693236077903,-2.506470960580117,-3.9014162317137675,-7.7136000257695585,-9.15001157024966,40.88421989229162,1.1100006103515625,2.0356806707124946,3.519501113891593,0.1664541302094591,6.872548097573727,1.842977622050526,5.19602460573266,-2.8100013732910085,91.22809757142215,25.802728534851482,1.6765234918410665,1,-1.7650012969970632,-3.775001525878899,-8.995000839233391,-9.685001373291009,2.629997253417976,2,0.0848632200946644,-1.0000000000000069,53.2599983215332,-1.126318579166951,51.52000045776367,6.764787721030428,50.90999984741211,0.0848632200946644
7953,2013-01-17,54.77999877929688,55.209999084472656,53.38000106811523,53.65999984741211,1644400.0,0.026227007927466905,-1.178573618134372,2.947357325704034,80.93897450169834,69.3908070426044,-3.5001120133576222,-5.037519944476379,-8.94527137622402,-10.423675362085483,41.67279584043011,1.829998016357429,2.2519929392574554,4.587998962402352,0.6816826200041106,8.494315304800594,2.6348407912032314,6.541157133601473,-3.5879989624023523,91.31312648686487,20.234300664329524,1.9531581711991195,1,-2.099998474121101,-4.4099998474121165,-10.394998550415046,-11.084999084472663,1.9000015258788991,3,0.04819276101638348,1.2653084262030898,53.38000106811523,-1.0000000000000069,53.2599983215332,-1.126318579166951,51.52000045776367,0.04819276101638348
7954,2013-01-18,55.459999084472656,55.5,54.5,54.77999877929688,1293400.0,0.012413295369271937,1.631571550469307,0.6071437086385844,88.40303072607969,70.68891218457757,-3.7148148254831526,-5.528412353560448,-9.444928359618267,-10.967155174381595,41.89289630605727,1.0,2.343555922506866,4.967999267578122,0.42817081722186856,9.507827717934376,2.6980850423999954,7.237913492756249,-3.4643994140624983,99.1886224533222,18.56076747204709,2.2699142251781255,1,-2.634998321533203,-4.944999694824219,-10.979999542236328,-11.764999389648438,2.740001678466797,4,0.041471317616817105,-1.178573618134372,54.77999877929688,1.2653084262030898,53.38000106811523,-1.0000000000000069,53.2599983215332,0.041471317616817105
7955,2013-01-22,56.41999816894531,56.86999893188477,55.31999969482422,55.56999969482422,2208000.0,0.01730975658709366,-1.296297761476611,1.2499971950768118,88.39199835652272,72.98100467815091,-4.311450931939426,-6.254628135885085,-10.270640211651461,-11.779673647943099,42.242777014131136,1.549999237060554,2.4561875824079493,5.57599849700928,0.3581294726237303,10.79386752139483,2.9670639848165052,8.184933009202055,-3.7235184326171833,92.06347604476977,10.340963396636184,2.6089345121927745,1,-2.9099979400634766,-5.219999313354485,-11.762497901916504,-12.724998474121094,1.470001220703125,1,0.006558007064695115,1.631571550469307,55.459999084472656,-1.178573618134372,54.77999877929688,1.2653084262030898,53.38000106811523,0.006558007064695115
7956,2013-01-23,55.18000030517578,56.25,54.849998474121094,56.18000030517578,1630100.0,-0.021977984828295383,1.4561443428678509,-1.1764727001822082,76.36888452900212,74.3585920749007,-2.56871776538334,-4.730257115819569,-8.853190919640483,-10.402538935805516,43.24516456193291,1.5699996948242188,2.5295809162348704,4.001500701904298,-1.4341716739986055,9.437173077807202,1.2836645139528429,6.719336889855754,-1.6488167297363248,60.69769938228497,-18.844814352095092,2.717836187951453,1,-1.6150016784667969,-3.980001449584954,-10.387500762939453,-11.485000610351562,3.0,2,0.0335266122488147,-1.296297761476611,56.41999816894531,1.631571550469307,55.459999084472656,-1.178573618134372,54.77999877929688,0.0335266122488147
7957,2013-01-24,55.20000076293945,55.65999984741211,54.97000122070313,55.38999938964844,996500.0,0.00036245845692395307,-1.1230801734813296,0.18999862670898438,76.07004497484077,76.54032179569973,-2.123855443878213,-4.45408773578923,-8.671538953327243,-10.287566440041857,44.3245834798771,0.6899986267089773,2.433256258270383,3.6885011672973604,-1.8809465743853409,9.257948908980062,0.9037772964560133,6.4732250381387075,-1.0010541162109305,52.14902031081603,-25.87845752923195,2.7847238708413493,1,-1.6350021362304688,-3.8900012969970703,-10.420001029968262,-11.505001068115234,2.1399993896484375,3,0.05054349414792969,1.4561443428678509,55.18000030517578,-1.296297761476611,56.41999816894531,1.631571550469307,55.459999084472656,0.05054349414792969
7958,2013-01-25,57.34000015258789,57.349998474121094,55.290000915527344,55.52000045776367,1656000.0,0.03876810434910727,1.2391322375731844,-9.579014997891862,79.93475186573257,78.8949775399577,-3.5753948922395438,-6.162627622474645,-10.582150849228952,-12.276702926549106,45.97386298811897,2.1499977111816406,2.600253894961803,5.3540004730224595,-0.5111665571542829,11.219167503199202,2.421416957934092,8.286583988110827,-2.606843048828118,99.64918151276251,21.905850316638436,2.93258351508837,1,-3.3800010681152344,-5.3300018310546875,-12.550000190734863,-13.645000457763672,1.0699996948242188,4,-0.02319500919978046,-1.1230801734813296,55.20000076293945,1.4561443428678509,55.18000030517578,-1.296297761476611,56.41999816894531,-0.02319500919978046
7959,2013-01-28,57.08000183105469,57.38999938964844,56.2400016784668,57.22000122070313,747000.0,-0.004534327185931608,3.7916997806529547,-0.07692275446341006,75.95050403933016,79.79096143189751,-2.6240926693761892,-5.483611410764709,-10.073970582147808,-11.866141278815334,47.86743192627952,1.1499977111816406,2.8234173744307114,4.6495019912719755,-1.350296276631802,10.649300259175753,1.6496028573200903,7.649401125223861,-2.1100006103515554,87.79537610798893,12.215756287805604,2.999899133951888,1,-2.785001754760742,-4.780002593994141,-11.440001487731934,-12.660001754760742,1.3499984741210938,0,-0.007007734986814285,1.2391322375731844,57.34000015258789,-1.1230801734813296,55.20000076293945,1.4561443428678509,55.18000030517578,-0.007007734986814285
7960,2013-01-29,56.38000106811523,57.20000076293945,55.63999938964844,56.97000122070313,1287500.0,-0.012263502811568294,1.9714333462912033,4.214305177111604,77.73756330930698,80.29198690628404,-1.298783075466126,-4.294988218919023,-9.089797114581003,-11.017161121396981,50.013152462476974,1.5600013732910156,3.1856710300057713,3.4995012283325124,-2.250181116647063,9.249183573312088,0.6246600558427247,6.3743424008223,-1.0900001525878835,60.23630088639087,-17.669376694705726,2.874841172489789,1,-1.4000015258788991,-4.08000183105468,-9.932501792907708,-11.2750015258789,3.090000152587905,1,0.032280944667336886,3.7916997806529547,57.08000183105469,1.2391322375731844,57.34000015258789,-1.1230801734813296,55.20000076293945,0.032280944667336886
7961,2013-01-30,56.81999969482422,56.97999954223633,56.06999969482422,56.33000183105469,647800.0,0.0078041613759001205,1.246919975887273,-0.8305046390585905,77.493139301411,80.1432101782138,-1.319443007376364,-4.287734556580091,-9.22626938322793,-11.310655843380353,52.072158523401335,0.9099998474121094,3.548414886283311,3.5159997940063477,-2.074154973147529,9.106154561160224,0.7209224104294094,6.311077177583286,-1.1800003051757812,76.4462757807524,-2.6854077649890797,2.795077383576937,1,-1.4349994659423828,-4.520000457763672,-10.3725004196167,-11.71500015258789,3.200000762939453,2,0.018831392125503443,1.9714333462912033,56.38000106811523,3.7916997806529547,57.08000183105469,1.2391322375731844,57.34000015258789,0.018831392125503443
7962,2013-01-31,56.63999938964844,56.88999938964844,56.31999969482422,56.599998474121094,930400.0,-0.0031679040151804116,1.1111064016162986,0.08163487738419618,78.0645306460975,79.82382752759149,-0.7022279545491372,-3.752767238794931,-8.748569960114395,-10.984509335150292,53.413645110268114,0.5699996948242188,3.8099955778296675,2.988499450683591,-2.5191881120916406,8.496187013458822,0.23465566929597514,5.742343232071207,-1.0,64.28568833537389,-17.60999320689602,2.753843781387617,1,-0.6949996948242188,-4.340000152587891,-10.192500114440918,-11.53499984741211,3.6599998474121094,3,0.027189281993685865,1.246919975887273,56.81999969482422,1.9714333462912033,56.38000106811523,3.7916997806529547,57.08000183105469,0.027189281993685865
7963,2013-02-01,56.61999893188477,57.25,56.43000030517578,57.09000015258789,928000.0,-0.0003531154304234896,1.0759461886872628,-11.749761586877565,77.1646149803349,78.57511466695318,-0.440051545118628,-3.3716487692530492,-8.46526228193823,-10.8289706324421,54.61395190474396,0.8199996948242188,3.8656620098494514,2.6294990539550867,-2.7228342758919624,7.981832383802136,-0.04666761096844141,5.305665718878615,-0.6299995422363338,55.9999738420763,-27.930375516522744,2.6761666649235254,2,-0.5000000000000071,-4.319999694824226,-10.077499389648445,-11.514999389648445,4.25,4,0.012716376444466215,1.1111064016162986,56.63999938964844,1.246919975887273,56.81999969482422,1.9714333462912033,56.38000106811523,0.012716376444466215
7964,2013-02-04,56.04999923706055,56.97000122070313,55.95000076293945,56.5,748900.0,-0.010067108893978438,-2.1384739983450243,0.9574459450685165,71.63324523454023,76.71303098673292,0.24858200347897252,-2.4508131918347544,-7.632505215286059,-10.122816460700257,55.66475896963937,1.020000457763679,3.8675141078140385,1.7569993972778306,-3.322636232974091,6.836635027529752,-0.7828184178481266,4.296817212403788,1.3400001525878906,25.46581937770701,-54.609514862401895,2.539817815125959,2,0.06999969482421875,-3.75,-9.3774995803833,-10.944999694824219,5.1100006103515625,0,0.04210527462043423,1.0759461886872628,56.61999893188477,1.1111064016162986,56.63999938964844,1.246919975887273,56.81999969482422,0.04210527462043423
7965,2013-02-05,56.38999938964844,57.6500015258789,55.79999923706055,56.13999938964844,1212900.0,0.006066015293771487,-2.97849824031763,-0.5555546136565931,67.2546995030797,75.70034376163042,-0.10741702836718048,-2.511614817109475,-7.722946246128679,-10.317394956956235,56.35533039578875,1.8500022888183523,3.7178593536362854,1.8379995346069364,-3.1061881096648563,6.782187178878729,-0.6340942875289599,4.310093356742833,-0.4399986267089844,31.891860683304348,-43.85432959950944,2.4720938221358977,2,-0.07999801635742188,-3.9599990844726562,-9.59000015258789,-11.28499984741211,5.080001831054695,1,0.036176643688735854,-2.1384739983450243,56.04999923706055,1.0759461886872628,56.61999893188477,1.1111064016162986,56.63999938964844,0.036176643688735854
7966,2013-02-06,56.79999923706055,57.11999893188477,56.16999816894531,56.27000045776367,442200.0,0.007270790066498556,-1.6027298475173424,2.1199951171875,68.26923468801377,74.83358706309409,-0.29441467460895154,-2.535754388573828,-7.887339685180152,-10.574440232651448,56.9726268019207,0.9500007629394602,3.4346882458141224,1.920499420166017,-2.679612327033034,6.520611167365068,-0.3795564534335085,4.220555293765543,-1.0,54.05398717850927,-18.918661133827335,2.300055873599526,2,-0.3299980163574219,-4.369998931884766,-9.767498970031738,-11.694999694824219,5.200000762939453,2,0.04700707780820679,-2.97849824031763,56.38999938964844,-2.1384739983450243,56.04999923706055,1.0759461886872628,56.61999893188477,0.04700707780820679
7967,2013-02-07,57.09000015258789,57.43999862670898,56.65999984741211,56.9000015258789,598800.0,0.005105649989835204,-1.3283476716181457,0.3584888005988503,64.0000147964083,73.06306072205805,-0.3219854790070116,-2.457128747975176,-7.912339586187933,-10.718306670103978,57.78227064551338,0.7799987792968679,3.078464417025323,1.8965003967285128,-2.3799580083717444,6.17295880182877,-0.24172880582161582,4.034729599278641,-1.2900009155273438,69.72969294818024,-0.8848797045775569,2.138229202550128,2,-0.44499969482421875,-3.7950000762939524,-9.805000305175781,-11.985000610351562,4.849998474121087,3,0.051322478496139246,-1.6027298475173424,56.79999923706055,-2.97849824031763,56.38999938964844,-2.1384739983450243,56.04999923706055,0.051322478496139246
7968,2013-02-08,58.11000061035156,58.56999969482422,57.06000137329102,57.209999084472656,584500.0,0.017866534507575027,-1.5166702694454868,4.736884373682237,65.42492814688231,71.89355228956384,-1.364798048438054,-3.0374443330578558,-8.634870925871148,-11.597212228229012,58.6692993240874,1.509998321533196,2.9976750006206316,2.5385007858276367,-1.32644715984447,6.4034487314997435,0.6060268129915869,4.4709747586636865,-2.273001327514649,83.39353760092764,15.716196042118227,1.9324739728360534,2,-1.0050010681152344,-4.130001068115234,-10.620000839233398,-12.935001373291016,4.409999847412109,4,0.03768712104124239,-1.3283476716181457,57.09000015258789,-1.6027298475173424,56.79999923706055,-2.97849824031763,56.38999938964844,0.03768712104124239
7969,2013-02-11,57.38000106811523,57.9000015258789,56.75,57.29999923706055,851200.0,-0.01256237368041424,1.053569117376598,0.088890772686806,55.74164633453534,69.44956151458922,-0.6568423955033253,-1.8950350443302355,-7.620712653291015,-10.758309830877046,59.84533414741574,1.3600006103515625,2.9151352833337256,1.4850011825561467,-1.7724665578746581,4.742468922986951,-0.14373268765925928,3.1137350527715526,-1.4336817687988201,57.039767868135186,-7.240889520184069,1.6287338702154026,2,-0.19500160217284446,-3.3200016021728445,-9.640001296997063,-11.95500183105468,5.30999755859375,0,0.0608225479052642,-1.5166702694454868,58.11000061035156,-1.3283476716181457,57.09000015258789,-1.6027298475173424,56.79999923706055,0.0608225479052642
7970,2013-02-12,56.29999923706055,57.4000015258789,56.209999084472656,57.22000122070313,771000.0,-0.01882192072064659,-1.1636363005836345,-11.499761586878853,56.82926114438116,67.15357505269702,0.45887317125762195,-0.4622671855862279,-6.305152465884177,-9.579210126211237,60.51346426438487,1.190002441406243,2.517798862684316,0.1659994125366211,-2.3589786048665147,2.690977429939757,-1.0964895961649432,1.4284884212381854,-0.24873272192382956,5.416707727618072,-56.86683865612962,1.262489008701567,2,0.8850002288818359,-1.9399986267089844,-8.559999465942383,-10.875,5.850002288818352,1,0.08632328021689162,1.053569117376598,57.38000106811523,-1.5166702694454868,58.11000061035156,-1.3283476716181457,57.09000015258789,0.08632328021689162
7971,2013-02-13,57.27999877929688,57.290000915527344,56.52999877929688,56.540000915527344,886600.0,0.01740674166104128,-1.0000000000000187,-0.8043437698249819,61.35370115178041,65.29681621999512,-0.5017811509279255,-1.1864884133407756,-7.041731073816372,-10.464105105438499,60.51580712387328,0.9900016784667969,2.237986611669335,0.9449989318847756,-1.2328367985151019,3.122834662284653,-0.14391893331516314,2.0339167970847143,-1.1279829369726642,45.338958393948516,-17.473617921208607,1.0889178651999385,2,-0.09499931335449929,-2.9199981689453196,-9.014999389648445,-11.424999237060554,5.350002288818345,2,0.07314948552199807,-1.1636363005836345,56.29999923706055,1.053569117376598,57.38000106811523,-1.5166702694454868,58.11000061035156,0.07314948552199807
7972,2013-02-14,57.90999984741211,58.040000915527344,57.0,57.06000137329102,444300.0,0.01099862223361181,-1.1443290860468776,1.1486499025702679,53.72548745837493,62.69246871755513,-1.0422960961475383,-1.5385971363557829,-7.412103211725366,-10.997885456970266,60.48916624201335,1.0400009155273438,2.0016319455901623,1.3485000610351534,-0.44339179385559646,3.1403919159259033,0.4525541335897785,2.2444459884805283,-1.7000007629394531,72.0339120033621,13.307512079827958,0.8959459274453764,2,-0.7250003814697266,-3.549999237060547,-9.342499732971191,-11.930000305175781,4.810001373291023,3,0.07062683756457755,-1.0000000000000187,57.27999877929688,-1.1636363005836345,56.29999923706055,1.053569117376598,57.38000106811523,0.07062683756457755
7973,2013-02-15,57.41999816894531,58.47999954223633,57.25,57.90999984741211,825400.0,-0.008461434635778087,-1.9638614020654568,-0.5764735977596516,52.15733583257169,60.52847878400307,-0.477047213922404,-0.8861034003099917,-6.655398772157255,-10.421199770134578,60.05279848298508,1.2299995422363281,1.721149237443072,0.7264984130859347,-0.8935377651320167,2.346534591303886,-0.08351967602304455,1.5365165021949139,-1.1155990600585923,53.3039136769473,-1.6733532621320393,0.8100180891089771,2,-0.2349987030029297,-3.0049991607666016,-8.717498779296875,-11.439998626708984,6.420001983642578,4,0.07871822713167953,-1.1443290860468776,57.90999984741211,-1.0000000000000187,57.27999877929688,-1.1636363005836345,56.29999923706055,0.07871822713167953
7974,2013-02-19,57.7599983215332,57.79999923706055,56.77999877929688,57.29999923706055,899000.0,0.005921284629573087,2.777773068282939,-0.9387704260768698,59.17550844001295,59.63079088810676,-0.6134902827516271,-1.1014293543895235,-6.73343113999308,-10.671179740998909,59.302329992425484,1.0200004577636648,1.4491162882584234,0.9514986038208022,-0.6258310682743158,2.52882827591592,0.1628337677732432,1.7401634398683612,-1.3649751892089839,68.28189094673372,13.392776073846008,0.78866483604756,2,-0.3899993896484375,-3.344999313354492,-9.057498931884766,-11.779998779296875,6.619998931884766,1,0.082410011678548,-1.9638614020654568,57.41999816894531,-1.1443290860468776,57.90999984741211,-1.0000000000000187,57.27999877929688,0.082410011678548
7975,2013-02-20,56.790000915527344,58.349998474121094,56.72999954223633,57.63000106811523,545300.0,-0.016793584387003735,-2.3749875824031728,-1.82609092266099,49.8136722489172,57.58017283931825,0.46848000722616945,-0.10781892882935296,-5.539896441811933,-9.617325784021908,58.257376831825056,1.6199989318847656,1.1707056475599842,-0.036998939514163,-1.6037868638595896,1.5297889848312636,-0.8203929016868727,0.7463950226585467,-0.30797872070312593,13.333437666892625,-37.22486194905066,0.7833939621727121,2,0.5999984741210938,-2.220001220703125,-8.07750129699707,-10.810001373291016,7.079998016357429,2,0.10389148822092165,2.777773068282939,57.7599983215332,-1.9638614020654568,57.41999816894531,-1.1443290860468776,57.90999984741211,0.10389148822092165
7976,2013-02-21,57.02999877929688,57.52000045776367,56.2400016784668,56.849998474121094,773200.0,0.004226058459243953,1.2068874799400173,-0.21428603866468482,52.40443502032941,56.2917750864206,0.29562690511230727,-0.21303568416694674,-5.5312285305293685,-9.763396323918435,57.50172907762975,1.279998779296875,1.0095250017495871,0.11049900054932493,-1.251998105400915,1.472996106499565,-0.5707495524257951,0.7917475535244449,1.5400009155273366,35.267761349587005,-12.994209368419227,0.681248552975119,2,0.3600006103515554,-2.144998550415046,-7.744997978210456,-11.00999832153321,7.88999938964843,3,0.08977736026956906,-2.3749875824031728,56.790000915527344,2.777773068282939,57.7599983215332,-1.9638614020654568,57.41999816894531,0.08977736026956906
7977,2013-02-22,57.9900016784668,58.040000915527344,57.22000122070313,57.2400016784668,744300.0,0.016833296856362923,-1.075946188687282,4.166659602424283,57.56907339559362,55.41890233627741,-0.5847810539168705,-1.0048192153451225,-6.239500930211349,-10.623414955416877,56.79116067639289,1.0100021362304616,0.9351495647956583,0.9310018539428739,-0.24936244523622975,2.1113661531219776,0.3408197043533221,1.5211840035324258,0.533398056030272,78.12507450587702,29.567861689337263,0.5901821495895536,2,-0.6450023651123047,-2.420001983642578,-7.620002746582031,-11.120002746582031,6.609996795654311,4,0.08001378264093728,1.2068874799400173,57.02999877929688,-2.3749875824031728,56.790000915527344,2.777773068282939,57.7599983215332,0.08001378264093728
7978,2013-02-25,56.0099983215332,58.349998474121094,55.93999862670898,58.13000106811523,900700.0,-0.03414387479952119,-1.1327412118572762,-2.826670328776032,49.80879115749365,54.759696205495004,1.1912869122555279,0.9174742478087055,-4.032354805099409,-8.567338301069888,55.108010467692544,2.4099998474121165,0.763474360217792,-0.9825014114379869,-2.2433267175528186,0.27832389467684493,-1.6129140644954063,-0.3520887583805674,2.4677334518432588,2.9045518363576774,-46.567043005251335,0.6304126530574167,2,1.2000007629394531,-0.03499794006347656,-5.399998664855957,-8.789999008178711,6.810001373291016,0,0.11980009105963951,-1.075946188687282,57.9900016784668,1.2068874799400173,57.02999877929688,-2.3749875824031728,56.790000915527344,0.11980009105963951
7979,2013-02-26,56.68000030517578,56.88000106811523,55.29999923706055,56.38999938964844,1078400.0,0.011962185390478552,3.5796992481203747,-0.1367927074598832,51.34384006425939,54.15020497437036,0.45991230913952563,0.2276398598294378,-4.458876708072985,-9.156279297025712,53.10576331047982,1.5800018310546804,0.6493571128637825,-0.292499351501462,-1.5601520819430519,0.9751533789401279,-0.9263257167222534,0.3413270137193294,1.6962221423339798,45.24594797752205,-6.182948388695564,0.6338263652207935,2,0.20999908447265625,-0.14500045776367188,-5.155000686645508,-8.695001602172852,6.180000305175781,1,0.12632321469409535,-1.1327412118572762,56.0099983215332,-1.075946188687282,57.9900016784668,1.2068874799400173,57.02999877929688,0.12632321469409535
7980,2013-02-27,58.20000076293945,58.38999938964844,56.52000045776367,56.52000045776367,964200.0,0.02681722740966319,-1.2261888002325148,5.793086211886033,55.882354826838515,53.54227760493237,-0.8518063535587856,-1.2111141580629976,-5.705622256210717,-10.587792482511134,51.995960354720275,1.8699989318847656,0.46657554496422193,1.1365011215209933,-0.21086010521269571,2.483862348254682,0.4628205081541523,1.8101817348878342,-2.9000015258789062,93.85117743279528,40.98819982358629,0.673680613366844,2,-1.3100013732910156,-1.4900016784667969,-6.530000686645508,-10.070001602172852,4.239997863769524,2,0.10618550531727489,3.5796992481203747,56.68000030517578,-1.1327412118572762,56.0099983215332,-1.075946188687282,57.9900016784668,0.10618550531727489
7981,2013-02-28,57.88999938964844,58.36999893188477,57.61999893188477,57.91999816894531,662200.0,-0.005326484007340704,-1.6315803563063658,-0.017856413004482267,53.355698791490795,53.50118997527858,-0.4986110369810248,-0.8609840512819815,-5.108728620771288,-10.194199926720032,50.82618226819942,0.75,0.42955518938111936,0.7729997634887695,-0.617920450666098,2.163919977643637,0.0775396564113322,1.4684598705662069,-2.5900001525878906,83.81877102558562,31.722433816329023,0.6954601070774341,2,-1.0,-1.1800003051757812,-5.534999847412109,-9.075000762939453,4.6100006103515625,3,0.10329935403843948,-1.2261888002325148,58.20000076293945,3.5796992481203747,56.68000030517578,-1.1327412118572762,56.0099983215332,0.10329935403843948
7982,2013-03-01,58.18000030517578,58.790000915527344,56.06999969482422,57.4000015258789,1553800.0,0.005009516645101186,1.720001220703125,-26.001017293998203,50.312777622099176,53.29623906300385,-0.8339873582888089,-1.0853425012531872,-5.132533617675634,-10.397755334092764,49.11275231933495,2.720001220703125,0.47552967600290685,0.9860006332397475,-0.46302746406168893,2.435028730541184,0.2614865845890293,1.7105146818904657,-2.8182010650634766,82.5214808888131,32.96366027101025,0.724514048650719,3,-1.135000228881836,-1.2999992370605469,-5.797501564025879,-9.365001678466797,3.9000015258789062,4,0.11584733290504867,-1.6315803563063658,57.88999938964844,-1.2261888002325148,58.20000076293945,3.5796992481203747,56.68000030517578,0.11584733290504867
7983,2013-03-04,57.34000015258789,58.099998474121094,57.0,57.70000076293945,834500.0,-0.014437953732928444,-1.1153798188020394,-0.461539966352357,49.823004965853464,52.25707201031947,-0.00729548650439682,-0.1988300773197409,-4.084769755722782,-9.477073017491577,47.18868933583749,1.1800003051757812,0.37223849559700994,0.11000041961669638,-1.3145520109296385,1.5345528501630312,-0.6022757956564675,0.8222766348898602,-1.8410728454589815,58.45272018389237,9.434780979327208,0.7122762152731659,3,-0.2950000762939453,-0.2999992370605469,-4.902501106262207,-8.525001525878906,3.5,0,0.1266131549043179,1.720001220703125,58.18000030517578,-1.6315803563063658,57.88999938964844,-1.2261888002325148,58.20000076293945,0.1266131549043179
7984,2013-03-05,58.40999984741211,58.52000045776367,57.43999862670898,57.66999816894531,900400.0,0.018660615486167265,1.2499970197767762,-2.055556732929259,59.34454833207642,53.3160582417816,-1.0900237642464177,-1.1414835396619338,-4.972520211562326,-10.456954415249328,45.86550865571629,1.1800003051757812,0.3379907945575198,1.062000083923337,-0.34182399305332467,2.4658241608999987,0.36008804543500617,1.7639121224116678,-2.7794295959472635,86.0293787656094,30.195102431428275,0.7019120384883291,3,-1.364999771118164,-1.364999771118164,-5.42500114440918,-9.355001449584961,4.450000762939453,1,0.07550076800090078,-1.1153798188020394,57.34000015258789,1.720001220703125,58.18000030517578,-1.6315803563063658,57.88999938964844,0.07550076800090078
7985,2013-03-06,58.43000030517578,58.75,58.18999862670898,58.75,828000.0,0.0003424149600397275,2.500011920940368,-0.432431039193348,55.566314001366315,53.667378128563485,-0.9531607925260985,-1.0549014296194201,-4.803702469028494,-10.383410278837282,44.26770887001123,0.5600013732910227,0.355470228167043,0.9800004959106445,-0.42718482124499246,2.3871858130662815,0.27640783733282603,1.683593154488463,-2.673052827148439,86.76468938280469,28.37996371182109,0.7035926585778173,3,-1.385000228881836,-1.385000228881836,-5.132500648498535,-9.355001449584961,4.029998779296875,2,0.0758172220098956,1.2499970197767762,58.40999984741211,-1.1153798188020394,57.34000015258789,1.720001220703125,58.18000030517578,0.0758172220098956
7986,2013-03-07,59.47000122070313,59.79999923706055,58.52000045776367,58.72999954223633,845800.0,0.01779909139304303,-1.2068947373613472,-2.3125074505877246,57.26256993161614,53.63332218812153,-1.7999307758057697,-1.986463347572581,-5.610215530395315,-11.310734356176233,42.79466699353196,1.3699989318847656,0.3101681772231757,1.8865013122558665,0.25089298289528017,3.522109641616453,1.0686971475755769,2.704305476936156,-3.591731605175788,91.15286710840817,33.0697324057927,0.8178041646802927,3,-1.9200019836425852,-1.9200019836425852,-5.830001831054695,-10.395002365112312,0.6499977111816406,3,0.0499411021530618,2.500011920940368,58.43000030517578,1.2499970197767762,58.40999984741211,-1.1153798188020394,57.34000015258789,0.0499411021530618
7987,2013-03-08,60.02000045776367,60.18000030517578,59.2400016784668,59.72000122070313,907000.0,0.00924834749909298,2.032258858419113,0.4054034548706737,62.03703998047442,54.99201650178607,-2.2704549384397765,-2.430302299304273,-5.917133731812058,-11.739084131052543,41.19360859146969,0.9399986267089844,0.4468741000368439,2.2900005340576186,0.3449113215469808,4.235089746568256,1.3174559278022997,3.2625451403129375,-3.9064270649443387,94.9685587403343,34.78215879686557,0.9725446062553195,3,-2.280000686645508,-2.280000686645508,-6.1775007247924805,-10.945001602172852,1.1899986267089844,4,0.04131955220462746,-1.2068947373613472,59.47000122070313,2.500011920940368,58.43000030517578,1.2499970197767762,58.40999984741211,0.04131955220462746
7988,2013-03-11,60.29999923706055,60.52999877929688,59.9000015258789,59.93999862670898,831300.0,0.004665091255604326,-1.8636576442232387,1.200005086276008,61.82495165921487,56.15658445678112,-2.0986129199884473,-2.674966455542105,-5.923541816546461,-11.90606662612771,39.18798022151708,0.629997253417983,0.562773396971977,2.4604993820190444,0.20373371960408093,4.717265044434008,1.3321165508115627,3.588882213226526,-3.8611116912526953,92.55664948612677,32.014791667830075,1.1283828312074813,3,-2.0,-2.385000228881836,-6.177499771118164,-11.225000381469727,0.26000213623047586,0,0.029519114701748617,2.032258858419113,60.02000045776367,-1.2068947373613472,59.47000122070313,2.500011920940368,58.43000030517578,0.029519114701748617
7989,2013-03-12,60.86999893188477,60.90999984741211,60.13999938964844,60.29999923706055,527200.0,0.009452731377049606,1.3692266159606559,1.5833298012122126,69.72918252279689,57.695120867443165,-2.2481771994737514,-3.1306060999238596,-6.218647421196231,-12.354596365492277,37.54833245277829,0.7700004577636719,0.5714421508102774,2.855999183654795,0.2380252894253303,5.47397307788426,1.5470122365400627,4.1649861307695275,-4.022000262728021,98.52937876560966,30.6934264620714,1.308986947114734,3,-2.3799991607666087,-2.7649993896484446,-6.6599998474121165,-11.604999542236335,-0.5299987792968821,1,-0.0004928335768570324,-1.8636576442232387,60.29999923706055,2.032258858419113,60.02000045776367,-1.2068947373613472,59.47000122070313,-0.0004928335768570324
7990,2013-03-13,61.15999984741211,61.4000015258789,60.63000106811523,60.79999923706055,422800.0,0.004764266808216178,-1.2000108991825167,0.6315803563062924,69.87486410843566,59.53058368043704,-2.317898490464138,-3.202008084425458,-6.198604052544638,-12.522123838196606,36.5896509283251,0.7700004577636719,0.8430528034000346,2.9030000686645536,0.0621688966767735,5.743831240652334,1.4825844826706671,4.32341565465844,-3.824561036864715,91.66661147720146,18.896760889649357,1.4204155859938898,3,-2.424999237060547,-2.809999465942383,-6.950000762939453,-11.635000228881836,0.09000015258789062,2,0.027795957605964317,1.3692266159606559,60.86999893188477,-1.8636576442232387,60.29999923706055,2.032258858419113,60.02000045776367,0.027795957605964317
7991,2013-03-14,61.47000122070313,61.709999084472656,61.09000015258789,61.13999938964844,683800.0,0.005068694801577012,-1.8837139156508933,0.9166701987877958,67.8644569642637,61.48077027401087,-2.3095456155345317,-3.3539699033419126,-6.219837156955506,-12.69973987239782,35.632258553203165,0.6199989318847656,1.083405919838654,3.0035013198852596,-0.13622946280380432,6.1432321025743235,1.4336359285407312,4.573366711229788,-3.5655236300093236,90.28347709248749,17.43957378195836,1.5698653913445306,3,-2.115001678466804,-2.9650020599365305,-7.100000381469734,-11.560001373291023,-0.3899993896484446,3,0.016105382204484098,-1.2000108991825167,61.15999984741211,1.3692266159606559,60.86999893188477,-1.8636576442232387,60.29999923706055,0.016105382204484098
7992,2013-03-15,62.0,62.040000915527344,61.16999816894531,61.36999893188477,1056400.0,0.008622072047696161,1.4507019551586853,1.909083552966137,86.12785440657103,65.5146424340906,-2.5040170501380032,-3.754331953560765,-6.492154078288856,-13.092129048195247,34.36141432237814,0.8700027465820312,1.1774102670218127,3.329000091552736,-0.170310973603911,6.828311156709383,1.5793445589744124,5.078655624131059,-3.486638970301577,98.1307978067267,15.760915938543079,1.7496555325783223,3,-2.260000228881836,-3.3299999237060547,-7.549999237060547,-11.734998703002937,0.7299995422363281,4,-0.030322597872826207,-1.8837139156508933,61.47000122070313,-1.2000108991825167,61.15999984741211,1.3692266159606559,60.86999893188477,-0.030322597872826207
7993,2013-03-18,61.93999862670898,62.290000915527344,61.13999938964844,61.56999969482422,621700.0,-0.0009677640853390512,1.1495285120946896,0.5872988961616898,84.24476236882631,68.28133288261837,-1.9253577279321732,-3.5187491118597265,-6.174690963887542,-12.885167011945008,32.89054298676825,1.1500015258789062,1.3501838800690251,3.0429986953735266,-0.6920253581475038,6.778022748894557,1.1754866686130114,4.910510722134042,-2.791842417561348,83.7208353293941,-3.206797056360358,1.8675120267605139,3,-1.6999988555908132,-3.144998550415032,-6.969998359680169,-11.629997253417962,0.7900009155273509,0,-0.011785591837606857,1.4507019551586853,62.0,-1.8837139156508933,61.47000122070313,-1.2000108991825167,61.15999984741211,-0.011785591837606857
7994,2013-03-19,62.52000045776367,63.099998474121094,61.790000915527344,62.290000915527344,879100.0,0.009363930318277314,-1.1300781237885231,0.6216221789201402,82.04744936191592,71.22368125601277,-2.0797536953480673,-3.925101122296212,-6.49034114096753,-13.30440189879964,32.07626578925479,1.30999755859375,1.5851314694770196,3.385000419616702,-0.6403116341584081,7.410312473391812,1.372344392729147,5.397656446504257,-2.7434753073400984,76.51827427238828,-9.139754028613297,2.012656026887555,3,-1.710000991821289,-3.3200016021728516,-6.977500915527344,-11.75,-0.01000213623046875,1,-0.031349953136944664,1.1495285120946896,61.93999862670898,1.4507019551586853,62.0,-1.8837139156508933,61.47000122070313,-0.031349953136944664
7995,2013-03-20,62.68999862670898,63.04999923706055,62.22000122070313,62.68000030517578,781100.0,0.0027191005710269778,1.2739685940480039,0.04347104970723197,86.36361797322883,74.45713103841419,-1.767829036567477,-3.8266154371385923,-6.427569758929671,-13.316281643030763,30.97777991630664,0.8299980163574148,1.9265837084210489,3.259998703002921,-0.9040933329576504,7.424090738963493,1.177952685022639,5.342044720983203,-2.248778811545897,79.60198060765676,-6.028921602323095,2.0820460179802844,3,-1.519998550415032,-3.489999771118157,-7.0674991607665945,-11.919998168945305,2.090000152587912,2,-0.03748601891211201,-1.1300781237885231,62.52000045776367,1.1495285120946896,61.93999862670898,1.4507019551586853,62.0,-0.03748601891211201
7996,2013-03-21,62.1500015258789,62.91999816894531,61.84000015258789,62.25,377500.0,-0.008613767947986739,-1.9999894036366719,-10.00152613507077,78.97811755507358,76.33947299114742,-0.9026147966976055,-3.03919442211609,-5.625330341967214,-12.609481959370648,30.268819773920036,1.0799980163574219,2.073460768548877,2.46400146484374,-1.7083657444883684,6.6363686741758485,0.3778178601776858,4.550185069509794,-1.1770259789242132,51.530745306557414,-33.06858780176818,2.0861836046660542,3,-0.6500015258788991,-2.950002670288079,-6.3775014877319265,-11.380001068115227,3.3199996948242116,3,-0.014481118323128928,1.2739685940480039,62.68999862670898,-1.1300781237885231,62.52000045776367,1.1495285120946896,61.93999862670898,-0.014481118323128928
7997,2013-03-22,62.63000106811523,62.79999923706055,62.2400016784668,62.54999923706055,337700.0,0.0077232426460434045,1.6666666666666667,-0.8000305180436655,90.75502817234198,79.55392593705042,-1.087850370828825,-3.324186188365921,-5.85015634306977,-12.913244494058233,29.275383082731842,0.6499977111816477,2.317486406878956,2.712001037597652,-1.5776518820976477,7.001653957292952,0.5671745777500021,4.856827497445302,-1.231620935727257,76.02052930895523,-11.395168880629072,2.14482645984765,3,-1.0100021362304616,-3.430002212524407,-6.857501029968255,-11.670001983642571,3.9599952697753835,4,-0.024748510468246554,-1.9999894036366719,62.1500015258789,1.2739685940480039,62.68999862670898,-1.1300781237885231,62.52000045776367,-0.024748510468246554
7998,2013-03-25,62.72000122070313,63.61999893188477,62.47000122070313,62.9000015258789,527000.0,0.0014370134289158898,-2.38234469140242,-2.2499523173755707,89.11073217978506,81.70743145449354,-0.8923088717879892,-3.0416625519247233,-5.670294090890856,-12.830123932694086,29.809024117530285,1.1499977111816406,2.487266658332466,2.466501045227055,-1.5788434311965815,6.511845521650692,0.44382880701523675,4.489173283438873,-0.9812974199685343,50.819743893872285,-35.25232931268202,2.0226722382118183,3,-0.5950012207031321,-3.260002136230476,-6.9475011825561594,-11.405000686645515,2.589996337890618,0,0.00015941201113833792,1.6666666666666667,62.63000106811523,-1.9999894036366719,62.1500015258789,1.2739685940480039,62.68999862670898,0.00015941201113833792
7999,2013-03-26,63.84000015258789,65.0,62.93999862670898,63.06999969482422,641500.0,0.017857125479695535,-2.9999925928394564,-4.277773068283303,90.92286285954685,84.0460979823948,-1.7284761098338493,-3.7921756990288458,-6.5134578256476345,-13.755479093119234,31.20276906587488,2.279998779296868,2.6001984234257876,3.2284999847412124,-0.7520489737889591,7.209048943271384,1.238225505476123,5.218774464006302,-1.725037325623255,63.29114229666516,-21.7558819967866,1.9902744792650857,3,-0.7950000762939453,-3.690000534057617,-8.040000915527344,-12.255001068115234,2.329998016357422,1,-0.017387227564199303,-2.38234469140242,62.72000122070313,1.6666666666666667,62.63000106811523,-1.9999894036366719,62.1500015258789,-0.017387227564199303
8000,2013-03-27,64.37999725341797,64.77999877929689,63.02000045776367,63.36999893188477,907400.0,0.00845860118326125,-1.0584832632483183,1.311685352066614,90.1800464257306,86.52560792255778,-1.9709488604927614,-4.053256603654006,-6.784302325340917,-14.073521976701834,31.836853093769008,1.7599983215332173,2.730333604337268,3.4594972610473604,-0.6887878792927182,7.607782401387446,1.385354690877321,5.5336398312174,-1.9099960327148366,80.37965897087672,-3.7341181250588704,2.074142570170042,3,-1.30999755859375,-4.229997634887695,-8.48749828338623,-12.794998168945312,1.2700042724609233,2,-0.029046272315357835,-2.9999925928394564,63.84000015258789,-2.38234469140242,62.72000122070313,1.6666666666666667,62.63000106811523,-0.029046272315357835
8001,2013-03-28,63.86999893188477,64.70999908447266,63.54999923706055,64.41999816894531,1004700.0,-0.007921689084976147,1.0530951344088744,-0.5445546050270963,81.71337320231373,86.03511001097365,-1.2121830975895236,-3.2383109049012617,-6.06162219799176,-13.378527165139168,32.50520381043815,1.1599998474121094,2.727885865040875,2.6504989624023523,-1.4397171171112362,6.740715041915934,0.6053909226455616,4.695607002159143,-0.9300003051757955,59.0579074161356,-22.704500236905808,2.045108039756792,3,-0.799999237060554,-3.7199993133544993,-7.889999389648445,-12.264999389648445,2.8800010681152273,3,0.014247688470804487,-1.0584832632483183,64.37999725341797,-2.9999925928394564,63.84000015258789,-2.38234469140242,62.72000122070313,0.014247688470804487
8002,2013-04-01,64.91999816894531,65.36000061035156,63.7400016784668,63.88000106811523,955900.0,0.016439631354626005,-1.4545514971288533,-1.8909064426858653,83.77195893284285,85.98257629586438,-2.0164757265741144,-3.960535058357202,-6.88622214733045,-14.221015994024249,34.67733951479837,1.6199989318847656,2.740195507096452,3.3634983062744155,-0.782536480336887,7.509533092885718,1.2904809129687607,5.43651569958007,-1.8999977111816406,84.77499881203171,4.1971398979572,2.073017393305652,4,-1.3449974060058594,-4.589998245239258,-8.782498359680176,-13.114997863769531,1.9500045776367188,0,0.008472012742922308,1.0530951344088744,63.86999893188477,-1.0584832632483183,64.37999725341797,-2.9999925928394564,63.84000015258789,0.008472012742922308
8003,2013-04-02,64.59999847412111,66.44999694824219,64.26999664306639,65.48999786376953,1244200.0,-0.004929138999533733,-1.8128980813340745,-0.855771029494275,78.30048387087453,85.56624679685977,-1.4298374022171245,-3.2345859057542654,-6.385027359911184,-13.708907785429396,37.101246983614224,2.1800003051757955,2.7768964072159505,2.680498695373551,-1.1720262827167005,6.533023673463809,0.7542362063284216,4.60676118441868,-1.1119979858398565,47.29346556174484,-29.73250506327598,1.9262624890451283,4,-0.4549999237060689,-3.7250003814697408,-8.142498970031752,-12.549999237060561,3.0,1,0.03080492121941303,-1.4545514971288533,64.91999816894531,1.0530951344088744,63.86999893188477,-1.0584832632483183,64.37999725341797,0.03080492121941303
8004,2013-04-03,62.81999969482422,64.73999786376953,62.2599983215332,64.72000122070311,1215000.0,-0.027554161321071247,1.5567073962065103,2.1348346391894157,60.27228850476436,82.6672101892526,0.4438690560094827,-1.1670988356251115,-4.462703175245416,-11.744881424569641,38.60867975089714,2.479999542236328,2.582439076019824,0.6799999237060561,-2.8149938419821297,4.174993689394249,-1.0674969591380403,2.4274968065501525,3.6299972534179688,13.36519228720765,-59.25557648713787,1.7474968828440949,4,1.3249988555908203,-1.9450016021728516,-6.227499961853027,-10.770000457763672,4.160003662109389,2,0.03963702444867545,-1.8128980813340745,64.59999847412111,-1.4545514971288533,64.91999816894531,1.0530951344088744,63.86999893188477,0.03963702444867545
8005,2013-04-04,62.86000061035156,63.47000122070313,62.0,62.83000183105469,692900.0,0.0006367544686671778,1.3520019531249847,-0.015788818528973726,58.89885519859404,80.43618103853265,0.481113094160861,-0.9045765977152769,-4.387927804467552,-11.628931772146835,39.96921852523315,1.470001220703132,2.4387907133689097,0.4985008239746094,-2.537917488218696,3.5349191361679146,-1.0197083321220433,2.016709980071262,3.589996337890625,19.325869665849435,-48.951421055683085,1.5182091560966529,4,1.3649978637695312,-1.6000022888183594,-6.147500991821289,-10.810001373291016,4.599998474121094,3,0.05265665807277564,1.5567073962065103,62.81999969482422,-1.8128980813340745,64.59999847412111,-1.4545514971288533,64.91999816894531,0.05265665807277564
8006,2013-04-05,62.43999862670898,62.63999938964844,61.79999923706055,61.79999923706055,541600.0,-0.006681545968254765,-1.625002980235081,21.3341810783314,52.85713648751275,76.22530418466276,1.057818042526442,-0.26420739519723924,-3.815688602582533,-11.026694166532245,40.73074554725287,1.0600013732910156,2.2993003370920846,-0.0700010299682674,-2.784429366586245,2.6444273066497104,-1.4272151982772527,1.287213138340718,3.831998443603517,13.763434508998845,-48.64167090549253,1.3572141683089887,4,1.68499946594239,-1.1800003051757741,-5.63999938964843,-10.38999938964843,5.159999847412131,4,0.05140940054083898,1.3520019531249847,62.86000061035156,1.5567073962065103,62.81999969482422,-1.8128980813340745,64.59999847412111,0.05140940054083898
8007,2013-04-08,62.5,62.75,61.959999084472656,62.599998474121094,547400.0,0.0009609445004914452,2.949989509622537,-0.15624776482369102,53.636375796566504,72.28370903097179,1.0923041926088644,-0.13585233596138835,-3.720261507957325,-10.892201600015838,41.352226144517864,0.7900009155273438,2.1149283051184256,-0.13399963378905966,-2.583105153451015,2.315105885872896,-1.3585523936200374,1.0905531260419181,3.5036772003173837,15.053787257920423,-42.81036879619222,1.224552759830979,4,1.6249980926513672,-1.2400016784667969,-5.700000762939453,-10.450000762939453,6.519996643066392,0,0.06800000000000006,-1.625002980235081,62.43999862670898,1.3520019531249847,62.86000061035156,1.5567073962065103,62.81999969482422,0.06800000000000006
8008,2013-04-09,62.08000183105469,62.93999862670898,61.90999984741211,62.52000045776367,877700.0,-0.006719970703125022,-1.6410137279738464,4.400053406576639,47.0822331491584,67.41252795203975,1.5779048632237505,0.447268281377589,-3.2154998196809004,-10.278815919802781,41.861169409952026,1.029998779296868,2.010202907722821,-0.6429979324340849,-2.852641629473254,1.5666457646050773,-1.7478197809536695,0.4618239160854998,3.6714546914672894,9.523902203572582,-44.08122081855867,1.1048218485195815,4,2.0449962615966797,-0.35500335693359375,-5.117501258850098,-9.920001983642578,7.029998779296875,1,0.07715851762638337,2.949989509622537,62.5,-1.625002980235081,62.43999862670898,1.3520019531249847,62.86000061035156,0.07715851762638337
8009,2013-04-10,60.84000015258789,62.04999923706055,60.40999984741211,61.22000122070313,2175500.0,-0.019974253252139973,-1.6451567253944668,0.8636414866962179,39.25667838398487,61.75437594740133,2.623492557814224,1.7759617774242002,-1.895014104201259,-8.842211340884859,41.702852065831564,1.6700019836425781,1.7530233015447152,-1.8814996719360337,-4.096473853976278,0.33347451010421025,-2.9889867629561593,-0.7740125809159082,4.674368932806402,14.052291248265588,-34.76635900152219,1.1074870910201229,4,2.589998245239258,1.1049976348876953,-3.797499656677246,-8.569999694824219,7.119998931884766,2,0.11111108324423102,-1.6410137279738464,62.08000183105469,2.949989509622537,62.5,-1.625002980235081,62.43999862670898,0.11111108324423102
8010,2013-04-11,62.86000061035156,62.93000030517578,60.88999938964844,60.88999938964844,1240800.0,0.033201848334935447,-1.0710656359890323,-5.184199166792053,53.51833172528728,58.62159356106507,0.4081248379396385,-0.1161013286342012,-3.78683196728921,-10.632546507268003,41.48040249418523,2.0900001525878906,1.5913741502459189,0.053500747680665484,-2.0360938056995934,2.1430953010609315,-0.9912965290094675,1.0982980243707985,2.2460189360041625,96.83802154324961,46.36463085464344,1.0447972766901326,4,0.5699977874755859,-0.5400028228759766,-5.815000534057617,-10.130001068115234,4.180000305175781,3,0.06554251839926928,-1.6451567253944668,60.84000015258789,-1.6410137279738464,62.08000183105469,2.949989509622537,62.5,0.06554251839926928
8011,2013-04-12,62.459999084472656,63.52000045776367,62.38999938964844,62.599998474121094,564500.0,-0.006363371333041878,-7.071471389645777,-0.07106563598903227,49.15083910015815,54.77480246854455,0.6560779321172348,0.3814271554996793,-3.2748376930005207,-9.998722640101846,41.211916023103825,1.1300010681152344,1.2572746118397902,-0.3960006713867159,-2.3973294415055335,1.6053280987321088,-1.3966650564461247,0.6046637136726929,2.2703388859675755,65.91636124562721,17.903086959387622,1.000664385059411,4,0.9699993133544922,0.024999618530273438,-5.414999008178711,-9.459999084472656,4.190002441406236,4,0.08005123396236136,-1.0710656359890323,62.86000061035156,-1.6451567253944668,60.84000015258789,-1.6410137279738464,62.08000183105469,0.08005123396236136
8012,2013-04-15,60.11999893188477,62.59000015258789,59.88000106811523,62.040000915527344,915000.0,-0.03746397993735484,-1.258334724109697,13.714359673024472,39.39640030679379,50.45212651698002,2.5072597464255537,2.7124283970266347,-0.8419239147180164,-7.441083099490584,40.10785444776529,2.7099990844726634,0.8316653176092785,-2.642000770568842,-4.963592771758975,-0.32040876937870166,-3.802796771163912,-1.4812047699737718,4.264711988713209,6.593349011322903,-39.36857602104031,1.16079600059507,4,2.19000053405761,2.7250003814697195,-2.569999694824226,-6.614999771118171,6.2900047302246165,0,0.1244178256009465,-7.071471389645777,62.459999084472656,-1.0710656359890323,62.86000061035156,-1.6451567253944668,60.84000015258789,0.1244178256009465
8013,2013-04-16,61.209999084472656,61.2400016784668,59.08000183105469,60.34000015258789,2927000.0,0.018130408715123947,3.6451403843393013,-0.453123975546228,39.24774666167188,48.11606631219196,0.9899186662019446,1.649505395736071,-1.8237840937406702,-8.324854984193095,38.954369021899076,2.1599998474121094,0.5080742550288306,-1.515500640869142,-3.9132133635787767,0.8822120818404855,-2.714357002223956,-0.3166442795143283,2.7242408508770524,47.97292595103267,4.029407508166507,1.198856361354815,4,0.09000205993652344,1.5550003051757812,-3.469999313354492,-7.5149993896484375,5.440002441406236,1,0.12759349249157115,-1.258334724109697,60.11999893188477,-7.071471389645777,62.459999084472656,-1.0710656359890323,62.86000061035156,0.12759349249157115
8014,2013-04-17,60.56000137329102,61.0,59.31999969482422,60.65999984741211,1085600.0,-0.010619142638519041,3.307699831761806,-0.11494091596693108,34.52189694938602,45.40751539561329,1.436707408788564,2.2610618551523274,-1.0525942220047426,-7.469995689716377,37.36738448801352,1.8899993896484375,0.010368705338329676,-2.067498397827144,-4.653409548303891,0.5184127526495956,-3.3604539730655176,-0.7745428225887707,2.7917299895432848,33.33333333333349,-5.753352587093865,1.2929555752383706,4,0.739999771118157,2.2049980163574148,-2.452502250671394,-6.690002441406257,6.459995269775369,2,0.14118228274729483,3.6451403843393013,61.209999084472656,-1.258334724109697,60.11999893188477,-7.071471389645777,62.459999084472656,0.14118228274729483
8015,2013-04-18,60.34000015258789,60.66999816894531,59.36000061035156,60.66999816894531,812800.0,-0.003632780972824712,6.939426867189939,3.3000305180440277,35.352705870136944,43.46257866034931,1.4099231459860846,2.42005776441448,-0.7224194524303158,-7.055509403116545,35.694637337942815,1.30999755859375,-0.45377140243643055,-2.16999969482422,-4.950214454710178,0.6102150650617375,-3.5601070747672026,-0.7798923148812378,2.4991236664328653,28.37834935248931,-7.8441167827946,1.3901073799429793,4,0.9600009918212891,2.424999237060547,-2.0425004959106445,-6.280000686645508,6.390003204345717,3,0.12628437044440344,3.307699831761806,60.56000137329102,3.6451403843393013,61.209999084472656,-1.258334724109697,60.11999893188477,0.12628437044440344
8016,2013-04-19,61.25,61.5099983215332,60.27000045776367,60.70000076293945,567100.0,0.015081203929580678,1.3177619405831875,-1.6666743731721132,34.59279160164708,41.34662486091382,0.35019727085763463,1.5169497273129835,-1.5226174760577322,-7.7706240079351545,34.29998011008958,1.2399978637695312,-0.6624372762052246,-1.2149997711181655,-4.048375021288109,1.6183754790517852,-2.631687396203141,0.20168785396680988,1.1380291804648266,61.82333922021465,30.431194400077295,1.4166876250849745,4,0.05000114440917969,1.5149993896484375,-2.7074995040893555,-6.944999694824219,8.120002746582031,4,0.09453062719228322,6.939426867189939,60.34000015258789,3.307699831761806,60.56000137329102,3.6451403843393013,61.209999084472656,0.09453062719228322
8017,2013-04-22,61.08000183105469,61.54999923706055,59.97000122070313,61.36999893188477,630300.0,-0.0027754803093111846,3.861549476797734,-0.5272681874614324,35.03403059672101,40.00793568842078,0.3325580223127176,1.6494395230723882,-1.2518780277908448,-7.399321780979619,32.79683942113041,1.5799980163574148,-0.8785478724529909,-1.3074979782104492,-4.205916483407776,1.5909205269868778,-2.7567072308091127,0.1417112743882143,0.9110640674809218,80.9717449555595,49.459838849615856,1.4492092525986622,4,0.2199993133544922,1.68499755859375,-2.1500024795532227,-6.620002746582031,6.409996032714844,0,0.0911918717722151,1.3177619405831875,61.25,6.939426867189939,60.34000015258789,3.307699831761806,60.56000137329102,0.0911918717722151
8018,2013-04-23,62.72999954223633,63.04999923706055,61.36000061035156,61.52999877929688,886300.0,0.02701371417351095,-1.194807543206482,-4.1379750332143805,49.61306902698988,41.158645759865784,-1.3583904989753606,0.0002416570320633582,-2.812766969419684,-8.828872520007764,31.091782191442952,1.9699974060058594,-0.9771442215409394,0.3419998168945284,-2.556663598459778,3.240663232248842,-1.107331890782632,1.7913315245716888,-3.6499977111816406,91.42091865694005,55.23361793096069,1.4493317076771568,4,-1.4299983978271484,0.034999847412109375,-3.5249996185302734,-8.104999542236328,7.520000457763672,1,0.058664182157299516,3.861549476797734,61.08000183105469,1.3177619405831875,61.25,6.939426867189939,60.34000015258789,0.058664182157299516
8019,2013-04-24,62.72999954223633,63.18000030517578,62.27999877929688,62.91999816894531,862300.0,0.0,1.5352052137564745,-0.1583320882593239,49.439167099207474,40.705405245856916,-1.1869171983624227,-0.09189194625139407,-2.698287302427417,-8.611616359655265,28.73616916687409,0.9000015258788991,-1.0954323638500298,0.39749984741210653,-2.4256279120614437,3.2206276068856567,-1.0140640323246686,1.8090637271488816,-3.570597763061521,88.21987437461928,47.83841022326688,1.4115638797367738,4,-1.4299983978271484,0.034999847412109375,-3.2124996185302734,-7.114999771118164,6.409999847412109,2,0.06249006874299767,-1.194807543206482,62.72999954223633,3.861549476797734,61.08000183105469,1.3177619405831875,61.25,0.06249006874299767
8020,2013-04-25,62.5099983215332,63.41999816894531,62.45000076293945,63.18999862670898,1073000.0,-0.0035071133796995557,-1.425007391018244,3.578974842893532,50.30728577074307,40.83389932036634,-1.141864146471562,-0.02020543858531454,-2.3291855115820397,-8.194189989583037,26.30342965396828,0.9699974060058594,-1.1314922234673972,0.2709985733032241,-2.3855585121680605,2.9275556587745086,-1.0572799694324218,1.59927711603887,-3.18977260131836,73.62316949654792,28.6406104225063,1.3282785427356427,4,-1.2599983215332031,0.2550010681152344,-2.5049991607666016,-6.2649993896484375,6.590000152587905,3,0.07214843133309756,1.5352052137564745,62.72999954223633,-1.194807543206482,62.72999954223633,3.861549476797734,61.08000183105469,0.07214843133309756
8021,2013-04-26,64.77999877929689,65.51999664306639,63.93000030517578,64.0,1570800.0,0.03631419802776925,-2.4565206574560587,-1.1470565135926907,58.38234939377166,42.94344921891945,-3.406381665801838,-2.3384278625486274,-4.452226812711764,-10.25571248881407,24.12295165550503,3.009998321533189,-0.9237126066836865,2.495499038696302,-0.30590161125806503,5.296899688650669,1.094798713719122,3.8961993636734817,-5.2137867121582175,86.66669416000343,36.33280512355262,1.4007003249771828,4,-2.4799995422363494,-2.0149993896484517,-4.594999313354506,-8.454999923706069,3.8499984741210795,4,0.030101954528901853,-1.425007391018244,62.5099983215332,1.5352052137564745,62.72999954223633,-1.194807543206482,62.72999954223633,0.030101954528901853
8022,2013-04-29,65.47000122070311,68.75,65.20999908447266,66.70999908447266,1450500.0,0.010651473516648746,-3.0227234304490502,-1.5897433389412623,62.22061542303525,45.495990192404264,-3.640517355034376,-3.1464319561400487,-5.004532154099607,-10.72919209094934,21.985241546456017,3.970001220703111,-0.9995189722175866,3.158001327514633,0.23932429651823384,6.076678358511032,1.6986628120164298,4.617339843012836,-5.4274863874902195,55.615709740228716,0.11468996529099229,1.4593385154982,4,-1.4350013732910014,-1.555000305175767,-5.120001792907701,-8.84500122070311,2.3300018310547017,0,0.059569290563044275,-2.4565206574560587,64.77999877929689,-1.425007391018244,62.5099983215332,1.5352052137564745,62.72999954223633,0.059569290563044275
8023,2013-04-30,66.58999633789061,66.59999847412111,65.48000335693361,65.55999755859375,902200.0,0.01710699704146834,1.1333178323862647,-0.83064560786073,70.9090828383242,49.53901084673072,-4.377438631819793,-4.331790489152553,-5.955180078791912,-11.620281032371494,19.346964251070116,1.1299972534179972,-0.960817258922603,4.1784965515136605,0.8277065220254798,7.529286581001841,2.5031015367695773,5.853891566257751,-5.67673298799901,66.61509652892067,5.628562626935391,1.675395014744089,4,-2.5349960327148295,-2.674995422363267,-6.179997444152818,-9.96499633789061,2.230003356933608,1,0.013515566532128043,-3.0227234304490502,65.47000122070311,-2.4565206574560587,64.77999877929689,-1.425007391018244,62.5099983215332,0.013515566532128043
8024,2013-05-01,65.30999755859375,67.16000366210939,65.19999694824219,66.51000213623047,776800.0,-0.019222088146722438,-1.7605615641269683,-1.1650543687594603,59.415826220967574,52.2126908857119,-2.629293518383527,-3.0100072384321734,-4.528177130482987,-10.123520830570754,18.88554455605266,1.9600067138672017,-0.6053745552469252,2.7739978790283217,-0.8171149332647474,6.365110691321391,0.9784414728817836,4.56955428517486,-3.6130605436913115,45.396780031813364,-10.598120166269482,1.7955564061465357,5,-0.9499969482421875,-1.3949966430664062,-4.517498016357422,-8.424997329711914,4.620002746582031,2,0.07563929912834944,1.1333178323862647,66.58999633789061,-3.0227234304490502,65.47000122070311,-2.4565206574560587,64.77999877929689,0.07563929912834944
8025,2013-05-02,66.16999816894531,66.55000305175781,65.31999969482422,65.54000091552734,895600.0,0.013167977989587243,-1.2990723509237274,-0.524995708481947,63.77134688047111,55.45475258335902,-2.877991998310449,-3.80436854757739,-5.1968786822372905,-10.775685345459863,18.648679317331272,1.2400054931640625,-0.2759599549040104,3.468498611450194,-0.47343779678462283,7.4104350196850035,1.497530407332789,5.439466815567599,-3.76775485553312,46.47298766792188,-7.925416725694916,1.9709682041174053,5,-1.80999755859375,-2.2549972534179688,-4.572498321533203,-8.539999008178711,4.680000305175781,3,0.044884408385808205,-1.7605615641269683,65.30999755859375,1.1333178323862647,66.58999633789061,-3.0227234304490502,65.47000122070311,0.044884408385808205
8026,2013-05-03,65.65000152587889,66.59999847412111,65.55999755859375,66.5,771200.0,-0.007858495654462061,-1.019406688641189,-1.3492098092643277,73.73393691827859,59.7547421746432,-1.864265959366172,-3.1953851624040652,-4.4954182470109885,-10.039984449337354,18.59887509067701,1.040000915527358,0.19939262006917602,2.788001823425276,-1.3648582629634234,6.940861909813968,0.7115717802309263,4.864431866619626,-2.6129825438079166,12.676174388466544,-45.795949642892644,2.0764300431943465,5,-0.5950012207031108,-1.7350006103515483,-4.040001869201646,-8.02000236511229,4.4899978637695455,4,0.052551361280353426,-1.2990723509237274,66.16999816894531,-1.7605615641269683,65.30999755859375,1.1333178323862647,66.58999633789061,0.052551361280353426
8027,2013-05-06,66.75,66.87000274658203,65.41999816894531,65.80999755859375,609300.0,0.016755498073941277,1.4576183518032406,-1.1058872104190605,73.75645980037925,62.43734114946423,-2.3192917680944163,-4.174697900911724,-5.428377958020569,-10.922238889297603,18.517902106503385,1.4500045776367188,0.7460631038615304,3.6755002975463853,-0.820159604613437,8.171160199706208,1.4276703464664706,5.923330248626293,-3.1416829161361193,79.08151746580351,18.484824234846393,2.2478299510799102,5,-1.2350006103515625,-2.8349990844726562,-5.140000343322754,-8.96500015258789,3.1200027465820312,0,0.028164752860194264,-1.019406688641189,65.65000152587889,-1.2990723509237274,66.16999816894531,-1.7605615641269683,65.30999755859375,0.028164752860194264
8028,2013-05-07,66.87000274658203,67.38999938964844,66.30999755859375,66.69999694824219,500100.0,0.0017977939562852097,-1.273677109517423,0.1808567625478865,78.34683330242953,65.64930406093336,-2.00066857674598,-4.1291498447585155,-5.31267232965029,-10.82494235868414,18.386921960332714,1.0800018310546875,1.2850735845909895,3.5560029983520494,-1.2183068099911623,8.330312806695261,1.168848094180447,5.943157902523652,-2.7475173711045358,76.25588751707032,11.706156869852535,2.387154904171606,5,-1.2700023651123047,-2.9550018310546875,-4.917502403259277,-8.590002059936523,4.329994201660156,1,0.013907585867765082,1.4576183518032406,66.75,-1.019406688641189,65.65000152587889,-1.2990723509237274,66.16999816894531,0.013907585867765082
8029,2013-05-08,67.59999847412111,67.59999847412111,66.87000274658203,66.90000152587889,504600.0,0.01091663971221224,1.0857111716620813,4.117488668491842,81.18559209635859,69.08022698600175,-2.1983914986458473,-4.560558807346105,-5.815216743105317,-11.32927175260241,19.701188276045396,0.7299957275390767,1.896344459167537,3.9479988098144645,-1.041166174797013,8.937163794425942,1.4534163175087258,6.442581302120203,-3.0147616361913663,100.0,29.599425387538417,2.494582492305738,5,-1.2599983215332173,-3.684997558593764,-5.090000152587905,-8.090000152587905,2.739997863769503,2,0.018047355743212812,-1.273677109517423,66.87000274658203,1.4576183518032406,66.75,-1.019406688641189,65.65000152587889,0.018047355743212812
8030,2013-05-09,66.98000335693361,67.76999664306639,66.80999755859375,67.62999725341797,568400.0,-0.009171525609203202,1.0645304193739251,-0.92856675749313,75.2423428661695,70.95355959404594,-0.9807852848366423,-3.811494761296487,-5.019286810716395,-10.481411802664894,20.561028945134538,0.959999084472642,2.200806712177055,3.1220035552978658,-2.065745563185203,8.309752673780942,0.5281289960563242,5.7158781145394,-1.9782902027968419,66.38324259217876,-4.89152408476474,2.5938745592415375,5,-0.005004882812514211,-3.065002441406264,-4.470005035400405,-7.065004348754897,2.9300003051757812,3,0.04404295014023463,1.0857111716620813,67.59999847412111,-1.273677109517423,66.87000274658203,1.4576183518032406,66.75,0.04404295014023463
8031,2013-05-10,67.45999908447266,67.73999786376953,66.84999847412111,67.11000061035156,491700.0,0.007166254157694896,-1.0459691492813825,-0.5384642471477652,77.35852389947766,72.63554942476176,-1.162939831886689,-4.108333138317519,-5.30414893618331,-10.722690033641946,21.128905629075746,0.8899993896484233,2.554360717872207,3.351999282836914,-2.030340497571615,8.73433906324545,0.6608293926326496,6.0431691730411785,-2.083457245749571,86.80860596261971,16.068085258956685,2.6911698902042676,5,-0.9750022888183594,-3.5449981689453125,-4.717500686645508,-6.9850006103515625,2.6100006103515625,4,0.050251992820271374,1.0645304193739251,66.98000335693361,1.0857111716620813,67.59999847412111,-1.273677109517423,66.87000274658203,0.050251992820271374
8032,2013-05-13,67.59999847412111,67.59999847412111,67.19999694824219,67.38999938964844,559500.0,0.002075294864340993,2.809554950045033,0.6000000000000406,73.9901839965093,72.97789399789345,-1.082903973767742,-3.8569657903796966,-5.25271371309109,-10.635583783118605,23.620531316767877,0.40000152587892046,2.9560458374729848,3.1179986953735437,-2.1355293685952574,8.371526759342352,0.491234663389136,5.744762727357944,-1.8861108192703284,88.35628249680114,19.395942679796363,2.6267640319844032,5,-1.115001678466811,-3.684997558593764,-4.907500267028823,-6.950000762939467,0.7700042724609233,0,0.03757397888847147,-1.0459691492813825,67.45999908447266,1.0645304193739251,66.98000335693361,1.0857111716620813,67.59999847412111,0.03757397888847147
8033,2013-05-14,69.01999664306639,69.05999755859375,67.51000213623047,67.59999847412111,642200.0,0.02100589054730362,1.0666605631510417,6.761925522251905,77.18240119274603,74.95195788364661,-2.3713277116822695,-4.913790968409387,-6.433749940850575,-11.844738285225603,26.05244777005061,1.5499954223632812,3.118813172225174,4.147496986389143,-1.241292941615555,9.536286914393848,1.453102022386787,6.841891950391499,-3.0024977537006947,98.22218153211743,30.388629836709924,2.6943949640023526,5,-1.8299980163574077,-4.949996948242173,-6.327498435974107,-8.369998931884751,-2.6399993896484233,1,0.012315359966060369,2.809554950045033,67.59999847412111,-1.0459691492813825,67.45999908447266,1.0645304193739251,66.98000335693361,0.012315359966060369
8034,2013-05-15,69.11000061035156,69.29000091552734,68.33999633789061,68.45999908447266,788300.0,0.0013040274074573865,-1.1348249110624986,0.45774814369070665,78.84620578787785,76.62694220669181,-2.0848603515926385,-4.5644283372588745,-6.313313801153129,-11.742151616288794,28.641664996894857,0.950004577636733,3.1835326434752176,3.8100009918212834,-1.4942012897719508,9.114203273414518,1.1578998510246663,6.4621021326179005,-2.7274018806784994,92.74193300293177,24.581536954940447,2.6521011407966153,5,-1.7550010681152344,-4.924999237060547,-6.185002326965332,-8.400001525878906,-3.2900009155273438,2,0.03024159049967623,1.0666605631510417,69.01999664306639,2.809554950045033,67.59999847412111,-1.0459691492813825,67.45999908447266,0.03024159049967623
8035,2013-05-16,67.95999908447266,69.05000305175781,67.80999755859375,69.05000305175781,864700.0,-0.01664016084101516,1.2752311558140674,-1.6769252438466142,65.40700145860636,75.70172715561712,-0.7311312678387196,-2.96637272811833,-4.962541240540425,-10.403014098557549,31.164636178812454,1.3000030517578125,2.99740388475783,2.2789995193481474,-2.602974887748559,7.1609739264448535,-0.1619876842001986,4.7199867228965005,-1.1703640487799873,45.491782775095366,-19.48797507623224,2.440987203548352,5,-0.6049995422363281,-3.7749977111816406,-5.272500991821289,-7.090000152587891,-2.5800018310546875,3,0.035020560410244705,-1.1348249110624986,69.11000061035156,1.0666605631510417,69.01999664306639,2.809554950045033,67.59999847412111,0.035020560410244705
8036,2013-05-17,67.04000091552734,67.77999877929689,66.48000335693361,67.72000122070311,1140300.0,-0.013537348165672869,2.2500071525981853,0.623851220348698,57.44077083786824,73.88887282644923,0.45457716107155477,-1.6763064550522273,-3.8818504996096976,-9.283098783668763,33.64102826926501,1.4799957275390483,3.0955369842392884,1.0695013046264705,-3.3730412112148116,5.512043820467753,-1.1517699532941776,3.2907725625471116,2.25,19.928756054648915,-44.325550469345416,2.221271257920642,5,0.7599983215332031,-2.854999542236328,-4.165002822875977,-6.165002822875977,-1.5100021362304545,4,0.0428103029144995,1.2752311558140674,67.95999908447266,-1.1348249110624986,69.11000061035156,1.0666605631510417,69.01999664306639,0.0428103029144995
8037,2013-05-20,66.65000152587889,67.33999633789061,66.23999786376953,67.0,704000.0,-0.00581741325063323,1.135937719902552,0.5147034074207365,50.305525881324655,70.773172001882,0.9263116098795194,-0.8934273632833509,-3.3501080642355205,-8.694218822405453,36.2691085312658,1.0999984741210795,3.051797899706159,0.4010019302368022,-3.403161537161978,4.205165397635582,-1.5010798034625878,2.3030836639361922,2.583799438476575,13.442729569502,-48.42631491718024,1.9020817336993903,5,1.1149978637695455,-2.4650001525878764,-3.692502975463853,-5.775003433227525,-0.900001525878892,0,0.05131279955961299,2.2500071525981853,67.04000091552734,1.2752311558140674,67.95999908447266,-1.1348249110624986,69.11000061035156,0.05131279955961299
8038,2013-05-21,66.41000366210939,66.90000152587889,65.87000274658203,66.65000152587889,477000.0,-0.003600868091148013,1.7837885208211588,0.6857111716620163,56.26428341776669,68.0041377042607,1.2227855709920448,-0.3832462253808586,-2.9772600948913492,-8.243699516446824,38.07933377716227,1.0299987792968608,2.933068485480163,-0.02299613952635582,-3.447545988675799,3.4015537096230943,-1.7352710641010844,1.6892787850483728,2.7040451782226427,15.789508907657924,-46.17359553354761,1.7122749245747242,5,1.1699981689452983,-2.2250022888183736,-3.8325042724609517,-5.535005569458022,0.5299987792968608,1,0.029513612052259663,1.135937719902552,66.65000152587889,2.2500071525981853,67.04000091552734,1.2752311558140674,67.95999908447266,0.029513612052259663
8039,2013-05-22,66.65000152587889,68.08999633789061,66.01999664306639,66.69999694824219,1079100.0,0.003613881200648539,-2.1602923618997014,0.20831611406054737,52.94120396991235,65.52623338245435,0.9318534881073219,-0.3315061434752522,-3.097255580741283,-8.275071939899007,40.118439725227816,2.0699996948242188,2.737043852718557,0.021001625061018103,-2.92669617344815,2.968699423570186,-1.4528472741935587,1.494850524315595,2.2694045488281347,24.52826114599208,-37.76690351726553,1.4738488992545826,5,0.9300003051757955,-2.345001220703111,-4.6175012588500834,-5.775003433227525,0.3099975585937642,2,-0.004051076763382899,1.7837885208211588,66.41000366210939,1.135937719902552,66.65000152587889,2.2500071525981853,67.04000091552734,-0.004051076763382899
8040,2013-05-23,67.01999664306639,67.12000274658203,65.65000152587889,66.23999786376953,483100.0,0.00555131445936774,1.9999688599632837,-15.601403937123314,58.55180191335426,63.43659760621841,0.6348938903816332,-0.36501390395328315,-3.3498237819795946,-8.4192387550548,42.006147971912675,1.4700012207031392,2.4875662806863943,0.1654968261718608,-2.056028547275446,2.3870221996191674,-0.9452658605517854,1.276259512895507,1.7164452319531307,56.14746025045729,-11.910943205205847,1.11076268672365,5,0.45000457763673296,-2.694995880126939,-4.9874963760375834,-6.144998550415025,1.0699996948242188,3,-0.017905058316148414,-2.1602923618997014,66.65000152587889,1.7837885208211588,66.41000366210939,1.135937719902552,66.65000152587889,-0.017905058316148414
8041,2013-05-24,66.73000335693361,66.77999877929689,66.09999847412111,66.55999755859375,454900.0,-0.0043269665869609675,4.037101924326238,0.21795649282055507,49.861133922847564,60.75559204247822,0.9056906821466129,0.08280473813600508,-2.953346038403268,-7.918298903019355,42.896414981394024,0.9199981689452841,2.1054723305080785,-0.2219966888427649,-2.2200957907020893,1.7761024130165595,-1.22104623977242,0.7770528620868902,1.759523290154661,44.26246423713826,-21.476202879414302,0.9990495509296612,5,0.739997863769517,-2.1000022888183736,-4.697503089904799,-5.855005264282241,1.4799957275390483,4,-0.020230871206383116,1.9999688599632837,67.01999664306639,-2.1602923618997014,66.65000152587889,1.7837885208211588,66.41000366210939,-0.020230871206383116
8042,2013-05-28,69.37000274658203,69.5,67.55000305175781,67.55000305175781,944800.0,0.03956240456826099,-1.1428541485887713,10.705515415338153,62.860121065983584,59.164227583949064,-1.6280349787135577,-2.3716301346561153,-5.471074527037118,-10.351254669628432,43.037536962289785,2.769996643066392,1.9197114190606612,2.2230026245117216,0.0780542851738204,4.367950963849623,1.150528454842771,3.295476794180672,-3.720001220703139,96.62344662493288,30.884363071199118,1.072474169668948,5,-1.7950019836425781,-4.635002136230469,-7.337502479553223,-8.495004653930664,-3.5500030517578125,1,-0.055355395923987416,4.037101924326238,66.73000335693361,1.9999688599632837,67.01999664306639,-2.1602923618997014,66.65000152587889,-0.055355395923987416
8043,2013-05-29,67.48999786376953,69.12999725341797,67.12000274658203,68.88999938964844,957000.0,-0.0271011216430308,1.1382951524866587,-0.7692317366097815,49.49401649412171,55.90287321797616,0.01353980084203954,-0.4434796954329556,-3.4861892835576214,-8.275431449374452,43.05310737021019,2.25,1.6072386487170292,0.2979976654052763,-1.8354803522149297,2.4314756830254822,-0.7687413434048267,1.3647366742153793,-1.76299636840821,47.79213161404383,-13.050830151664464,1.066739008810102,5,0.08500289916992188,-2.05999755859375,-5.457497596740723,-6.614999771118164,-3.6599960327148438,2,-0.02578156643717433,-1.1428541485887713,69.37000274658203,4.037101924326238,66.73000335693361,1.9999688599632837,67.01999664306639,-0.02578156643717433
8044,2013-05-30,70.25,70.44000244140625,68.09999847412111,68.09999847412111,1115700.0,0.040894980346593224,-1.1767463316832718,-1.5357137018326774,62.567255731581135,55.58734591497335,-2.869506878451915,-2.9665078366371915,-6.125775240588155,-10.824132725307678,43.05684232956434,2.9500045776367188,1.438523599892875,2.810999679565427,0.46198161864261067,5.160017740488243,1.6364906491040188,3.985508710026835,-4.447538534545899,96.03335271209794,34.40857079349522,1.1745090304614085,5,-2.204998016357422,-3.8899993896484375,-8.217499732971191,-9.375001907348633,-5.6100006103515625,3,-0.047117402969306,1.1382951524866587,67.48999786376953,-1.1428541485887713,69.37000274658203,4.037101924326238,66.73000335693361,-0.047117402969306
8045,2013-05-31,69.13999938964844,70.31999969482422,69.02999877929689,69.84999847412111,774200.0,-0.01580072043205072,-1.7741946069222918,-0.3302318979436223,56.158362610127114,55.444856111891,-1.7595568697025072,-1.7102806338494219,-4.911254421905056,-9.526460921326333,43.060779130763024,1.2900009155273295,1.0381330237763962,1.5524990081787138,-0.8339515073913049,3.9389495237487324,0.35927375039369736,2.74572426596373,-3.1520362851562567,70.04604001385233,11.127375775982472,1.1932252577850109,5,-1.0949974060058594,-2.694997787475586,-7.107499122619629,-8.26500129699707,-3.1699981689453267,4,-0.0315302332140629,-1.1767463316832718,70.25,1.1382951524866587,67.48999786376953,-1.1428541485887713,69.37000274658203,-0.0315302332140629
8046,2013-06-03,69.09999847412111,69.72000122070311,68.23999786376953,69.33000183105469,803800.0,-0.0005785495499052162,1.930693518049955,0.3239488077712203,55.53914602578222,56.02636946127518,-1.560744403903314,-1.4741423310348125,-4.747634747972398,-9.28178769236245,42.80243503882622,1.4800033569335795,0.5876963124168668,1.339998245239272,-0.9537263065815011,3.633722797060045,0.19313596932889254,2.4868605211496515,-2.933953796152366,59.63843101027483,4.259874095767486,1.146862275910384,6,-1.0549964904785298,-1.9149971008300923,-7.092498779296889,-8.22500038146974,-1.8399963378906392,0,-0.014616529067055684,-1.7741946069222918,69.13999938964844,-1.1767463316832718,70.25,1.1382951524866587,67.48999786376953,-0.014616529067055684
8047,2013-06-04,68.62999725341797,70.15000152587889,68.15000152587889,69.04000091552734,516600.0,-0.0068017544295483345,-1.919718435355905,1.7825986001925007,48.451153681138535,55.15824393498316,-0.8720497087594197,-0.9023382359352183,-4.172401660475586,-8.616710943854507,42.49633177719624,2.0,0.40757387646910104,0.7759971618652344,-1.4974487917913564,3.049443115521825,-0.360725814963061,1.9127201386935297,-2.2929942649117265,45.48176643479739,-4.292404978606598,1.1367229768282932,6,-0.5849952697753906,-0.80999755859375,-6.097497940063477,-7.754999160766602,-1.5499954223632812,1,-0.006119746258978598,1.930693518049955,69.09999847412111,-1.7741946069222918,69.13999938964844,-1.1767463316832718,70.25,-0.006119746258978598
8048,2013-06-05,67.80000305175781,69.13999938964844,67.76999664306639,68.44000244140625,718500.0,-0.012093752511680655,-2.9142253029905523,1.5609601786378862,45.086275775703555,54.28547413562663,0.19651696650171857,0.0009503477664054572,-3.247551961846341,-7.590335652117346,41.876084549147265,1.3700027465820455,0.37384489485323513,-0.1004970550537081,-2.3267548673313314,2.125760757223915,-1.2136259611925198,1.0126318510851036,-1.2988800851355649,1.1238330909272816,-41.43002989677682,1.113128906138815,6,0.24499893188476562,0.01999664306640625,-3.825002670288086,-5.775003433227539,0.01999664306640625,2,-0.029203588020815907,-1.919718435355905,68.62999725341797,1.930693518049955,69.09999847412111,-1.7741946069222918,69.13999938964844,-0.029203588020815907
8049,2013-06-06,68.81999969482422,68.94000244140625,67.68000030517578,67.94000244140625,409600.0,0.015044197598158782,1.2499982970143255,-1.374997019764919,53.257582588310385,53.69722754395509,-0.5400910060284474,-0.9728384637181904,-4.19499138016721,-8.411774458059597,41.121736342654614,1.2600021362304688,0.49642883737737975,0.8584995269775391,-1.399716880727496,3.116715934682574,-0.2706086768749856,1.9876077308300637,-2.161321549210612,43.18180504580528,0.9582779819067184,1.1291082038525209,6,-0.5499992370605469,-1.0,-4.834999084472656,-6.795000076293945,-0.7099990844726562,3,-0.07250796114352231,-2.9142253029905523,67.80000305175781,-1.919718435355905,68.62999725341797,1.930693518049955,69.09999847412111,-0.07250796114352231
8050,2013-06-07,69.93000030517578,70.0,68.94000244140625,68.95999908447266,503900.0,0.016129041198398086,-1.099016482603375,1.102277554771421,60.79164605949005,54.91172889247092,-1.3342036205450256,-1.9505043899205106,-5.2354488728357325,-9.324486803975518,40.42787819050556,1.1800003051757812,0.6172025491830624,1.821000289916995,-0.5498469530582071,4.191847532892197,0.635576668429394,3.006423911404596,-3.120069187730465,91.09307238963692,44.1471532430765,1.1854236214875995,6,-1.1499977111816406,-2.049999237060547,-5.792499542236328,-7.905000686645508,-1.8499984741210938,4,-0.07564708840900447,1.2499982970143255,68.81999969482422,-2.9142253029905523,67.80000305175781,-1.919718435355905,68.62999725341797,-0.07564708840900447
8051,2013-06-10,70.8499984741211,71.11000061035156,69.88999938964844,69.98000335693361,885200.0,0.013155986914491935,-1.3238050949675206,0.8969010539562541,65.08621445640514,55.15907260251776,-1.7973291552354311,-2.74420740054461,-6.057338350907713,-10.067626859255284,39.84577370668064,1.220001220703125,0.8032902480915283,2.571498489379877,-0.07292442589586301,5.215921404655617,1.249287031742,3.8937099470177543,-3.8948645037173435,92.41976346654745,39.532502999967804,1.322211457637872,6,-1.7349967956542969,-2.5849990844726562,-6.712497711181641,-8.82499885559082,-3.869995117187486,0,-0.06887787379699761,-1.099016482603375,69.93000030517578,1.2499982970143255,68.81999969482422,-2.9142253029905523,67.80000305175781,-0.06887787379699761
8052,2013-06-11,70.13999938964844,70.93000030517578,69.84999847412111,70.16000366210939,495000.0,-0.010021158782833162,-2.599969482732436,-0.022993545671407198,62.96038860647552,56.65533617055707,-1.0802159305062418,-1.9332813719749424,-5.289307830837856,-9.185018874357795,39.219067952189,1.0800018310546733,0.9116507415244541,1.734499359130865,-1.0146193565949346,4.483618074856665,0.3599400012679723,3.109058716993758,-2.935573420847817,71.72008354519916,13.556089638241623,1.3745593578628994,6,-0.7449989318847656,-1.875,-5.654998779296875,-8.114999771118164,-1.6599960327148295,1,-0.04106069687025138,-1.3238050949675206,70.8499984741211,-1.099016482603375,69.93000030517578,1.2499982970143255,68.81999969482422,-0.04106069687025138
8053,2013-06-12,69.87000274658203,71.30000305175781,69.5,71.01000213623047,584500.0,-0.003849396142228234,1.0930253189262078,56.98779557585578,61.16506600862628,56.49953731245097,-0.4884810705641911,-1.6826074748116184,-4.952904529352338,-8.764584960191385,38.08855598760547,1.8000030517578125,1.1443693814277651,1.4220024108886662,-1.392617007610184,4.236621829387516,0.014692701639233974,2.8293121201380984,-2.431242299288357,60.49725911048072,-1.8420565361986547,1.4073097092494276,6,-0.3800010681152344,-1.3950004577636719,-5.155002593994141,-7.845003128051758,-2.4200057983398438,2,-0.039931312521149565,-2.599969482732436,70.13999938964844,-1.3238050949675206,70.8499984741211,-1.099016482603375,69.93000030517578,-0.039931312521149565
8054,2013-06-13,71.19999694824219,71.31999969482422,69.23999786376953,69.76999664306639,399700.0,0.019035267631003716,1.4910115080108364,-1.2543869042042126,63.589093623892325,57.32517409175822,-1.8657502775073027,-3.0019054399462135,-6.142284802124436,-9.945738436466975,36.73217614076829,2.0800018310546875,1.0691630487239223,2.647496795654291,-0.4148974687088298,5.709891060017412,1.1162996634727307,4.178693927835852,-3.452337092591378,94.95786197191227,30.520234101794344,1.531197132181558,6,-1.6999969482421875,-2.714996337890625,-6.442496299743652,-9.174997329711914,-3.089996337890625,3,-0.047471873571497625,1.0930253189262078,69.87000274658203,-2.599969482732436,70.13999938964844,-1.3238050949675206,70.8499984741211,-0.047471873571497625
8055,2013-06-14,70.33999633789061,71.54000091552734,70.26999664306639,70.69999694824219,375200.0,-0.012078660775459604,-4.080017089843518,-0.25174862484195093,61.31659999512092,57.96711342168474,-0.9137162714835796,-2.060080637452458,-5.150053936867323,-8.955715350039661,35.925138045363546,1.2700042724609517,1.2878800805770396,1.6684963226318246,-1.4806921858693443,4.817684831132993,0.09390206838124016,3.243090576882409,-2.235102498322462,47.82595715603025,-18.37206082814081,1.5745942542505824,6,-0.7299957275390483,-1.7449951171874858,-5.212495803832994,-8.314996719360337,-2.5599975585937216,4,-0.03170309700937246,1.4910115080108364,71.19999694824219,1.0930253189262078,69.87000274658203,-2.599969482732436,70.13999938964844,-0.03170309700937246
8056,2013-06-17,69.91000366210939,71.05999755859375,69.47000122070311,70.83000183105469,479400.0,-0.006113060821266947,1.3043598447572602,2.5555461365657903,51.96507132160276,58.357548715069655,-0.3986650644675791,-1.4799267607398718,-4.576561266421422,-8.377081340451873,36.124347550042266,1.5899963378906392,1.0862052579864212,1.0950035095215043,-2.0022907401313006,4.192297759174309,-0.45364361530489816,2.6436506343479067,-1.392896973426133,29.130648232305422,-31.846525039244437,1.5486471248264015,6,-0.3000030517578267,-1.3150024414062642,-4.4650039672851705,-7.885004043579116,-2.470001220703139,0,-0.026176537479521644,-4.080017089843518,70.33999633789061,1.4910115080108364,71.19999694824219,1.0930253189262078,69.87000274658203,-0.026176537479521644
8057,2013-06-18,70.06999969482422,70.58999633789062,69.69999694824219,70.0,301700.0,0.002288599976165484,-1.656691604322527,-0.07608677624268274,60.73214419460205,60.09597853939171,-0.37203956785469927,-1.4446352278643246,-4.590173797100462,-8.386315984340357,36.55499321123074,0.8899993896484375,1.0651968564087753,1.0839996337890625,-1.884992250797211,4.052991518375336,-0.40049630850407425,2.5684955760821992,-1.1901456989196788,36.08698825074801,-25.460920360923346,1.4844959422931365,6,-0.45999908447265625,-1.4749984741210938,-4.870000839233398,-7.659999847412109,-2.9000015258789062,1,-0.044098706312950875,1.3043598447572602,69.91000366210939,-4.080017089843518,70.33999633789061,1.4910115080108364,71.19999694824219,-0.044098706312950875
8058,2013-06-19,68.37000274658203,70.56999969482422,68.13999938964844,70.20999908447266,723500.0,-0.024261409385559873,-1.113040939940159,-26.285776566757495,41.42334559655282,58.781063318085316,1.5838762715224988,0.43187104206438676,-2.7469894813503544,-6.578082175717604,36.858449382844846,2.4300003051757812,1.018014058188811,-0.7139972686767635,-3.444813659991169,2.016819122637642,-2.0794054643339734,0.6514109269804464,3.1699981689453125,6.764801579732747,-48.33809366197646,1.365408195657204,6,1.4699974060058594,0.22499847412109375,-3.170003890991211,-5.960002899169922,1.3199996948242188,2,0.0016089016517857324,-1.656691604322527,70.06999969482422,1.3043598447572602,69.91000366210939,-4.080017089843518,70.33999633789061,0.0016089016517857324
8059,2013-06-20,66.37999725341797,68.26999664306639,66.18000030517578,68.12000274658203,655900.0,-0.029106412362453038,1.0490227611019423,0.9456570414475975,38.344559436918466,56.28694258224402,3.5664155814360043,2.530343357146222,-0.5939933687654104,-4.48616133318346,36.130186872476564,2.19000244140625,1.0747618609870386,-2.690502548217779,-5.474142287800362,0.09313719136480358,-4.0823224180090705,-1.2986826784264878,5.092003631591794,3.731285922914656,-47.43737632809613,1.3918198697912925,6,2.4800033569335938,2.2150039672851562,-0.7499980926513672,-3.8149986267089844,3.470001220703139,3,0.016119309115655733,-1.113040939940159,68.37000274658203,-1.656691604322527,70.06999969482422,1.3043598447572602,69.91000366210939,0.016119309115655733
8060,2013-06-21,65.81999969482422,66.93000030517578,65.15000152587889,66.69999694824219,627300.0,-0.008436239556561809,1.6567067303586587,0.5057439513123394,36.73136441804732,53.13640368909315,3.8913119836157932,3.15772907321508,0.06072748680517748,-3.8152931026604477,35.91273468986576,1.7799987792968892,1.242734861897972,-3.190500259399414,-6.202590862505161,-0.17840965629366679,-4.696545560952288,-1.6844549578465404,5.440321166992192,11.336694055910417,-37.159439030413,1.5060453015528759,6,2.5250015258789062,2.5250015258789062,-0.049999237060546875,-2.674999237060547,4.279998779296889,4,0.03479187064942235,1.0490227611019423,66.37999725341797,-1.113040939940159,68.37000274658203,-1.656691604322527,70.06999969482422,0.03479187064942235
8061,2013-06-24,65.37999725341797,66.40000152587889,64.84999847412111,65.18000030517578,705700.0,-0.00668493533039094,-2.6046557016377103,-0.22726996870204522,36.820731705807844,50.231997366796755,3.882033782682498,3.6800866856414984,0.6051885651946947,-3.2728785246077834,35.74255586906596,1.550003051757784,1.1910628611640561,-3.56300239562988,-6.839201601146755,-0.28680319011300526,-5.20110199838831,-1.9249027928714497,5.513704448242194,9.233431647112235,-38.0063458614314,1.638099602758437,6,2.81500244140625,2.81500244140625,0.3900032043457031,-2.0149974822998047,4.569999694824219,0,0.0367084984200341,1.6567067303586587,65.81999969482422,1.0490227611019423,66.37999725341797,-1.113040939940159,68.37000274658203,0.0367084984200341
8062,2013-06-25,65.52999877929689,65.98000335693361,65.01999664306639,65.86000061035156,435200.0,0.002294303031208589,2.368401327765217,-1.6500343327991964,40.25747452825375,47.908931646755356,3.3629885368537202,3.4020775501538907,0.6389791582351023,-3.3156818624038777,34.3855209885665,0.9600067138672159,0.9188886393646101,-3.2210006713867045,-6.82547151015487,0.38347016738146067,-5.023236090770794,-1.4187652520026148,4.880206664160156,11.888114686314607,-39.48370896466591,1.8022354193840857,6,2.6650009155273295,2.6650009155273295,0.46250152587889204,-1.7899990081787251,4.279998779296861,1,0.029147012020283913,-2.6046557016377103,65.37999725341797,1.6567067303586587,65.81999969482422,1.0490227611019423,66.37999725341797,0.029147012020283913
8063,2013-06-26,65.75,66.59999847412111,65.37999725341797,66.01999664306639,407500.0,0.003357259649035882,-1.4158388917006242,0.8181671059323915,35.85251408275897,44.827089475518314,2.7905625927019884,3.2095938251266176,0.5739765462889039,-3.4257979511969623,33.1832892447465,1.2200012207031392,0.47096234242808066,-2.913999557495117,-6.724718254822861,0.8967191398326264,-4.819358906158982,-1.0086402088312525,4.215388885910173,26.31584817942898,-25.014125883965352,1.9053593486638691,6,2.4449996948242188,2.4449996948242188,0.22500038146972656,-1.8449993133544922,4.6100006103515625,2,0.0215969303261645,2.368401327765217,65.52999877929689,-2.6046557016377103,65.37999725341797,1.6567067303586587,65.81999969482422,0.0215969303261645
8064,2013-06-27,66.94000244140625,67.11000061035156,66.04000091552734,66.19000244140625,411100.0,0.018098896447243273,-1.038088733233546,-2.777812314561168,36.3220404644653,42.04991619433436,1.0423455863224689,1.8539532774296674,-0.4230490435504777,-4.4887786090884845,31.317601484605124,1.3600006103515625,0.10031446654184606,-1.5584972381591768,-5.366700438289328,2.2497059619709745,-3.4625988382242525,0.3456043619058988,2.6161552115607947,92.47796423640293,44.27019927569525,1.9041016000650748,6,1.0149955749511719,1.2549972534179688,-1.0575008392333984,-2.7550010681152344,4.4199981689453125,3,0.04108156408280861,-1.4158388917006242,65.75,2.368401327765217,65.52999877929689,-2.6046557016377103,65.37999725341797,0.04108156408280861
8065,2013-06-28,66.95999908447266,67.68000030517578,66.61000061035156,66.66999816894531,1047600.0,0.0002987248631176609,-4.219561212527215,0.3866678873697917,30.608146655003182,39.67692456471219,0.550350763763376,1.7520932789195456,-0.23876532567642528,-4.385776471904379,29.4581651127849,1.0699996948242188,-0.2463061061187659,-1.4295005798339844,-5.284894540195793,2.4258933805278247,-3.357197560014882,0.49819640034691304,2.2196658341867135,74.55827721373602,30.62349898887375,1.9276969801809032,6,0.7599983215332031,1.2350006103515625,-1.0174980163574219,-2.7749977111816406,3.75,4,0.04316008705440111,-1.038088733233546,66.94000244140625,-1.4158388917006242,65.75,2.368401327765217,65.52999877929689,0.04316008705440111
8066,2013-07-01,68.08999633789061,68.15000152587889,66.87999725341797,67.0,651000.0,0.01687570592694332,1.0991689680828516,3.758596195837998,40.19135577133668,37.394614739904924,-0.9666141419032215,0.5718695749126823,-1.1764762361071774,-5.391501886798764,28.306034620970603,1.2700042724609233,-0.7596270653944828,-0.24900321960450356,-4.091649943676472,3.5936435044674653,-2.170326581640481,1.6723201424314738,0.7432952652057025,98.08290433290433,55.280790387337106,1.9213233620359826,7,-0.37999725341795454,0.10500335693360796,-2.1924953460693217,-3.904994964599595,2.600006103515639,0,0.029519786229037726,-4.219561212527215,66.95999908447266,-1.038088733233546,66.94000244140625,-1.4158388917006242,65.75,0.029519786229037726
8067,2013-07-02,68.20999908447266,68.37999725341797,67.88999938964844,68.08999633789061,766300.0,0.0017624137617300306,1.130429734795084,0.11009463280792108,41.94172024532604,37.45221192310195,-1.5401696768306437,0.44142013957971926,-1.0933532818965404,-5.389903840238759,26.96874362514583,0.48999786376953125,-1.209136350376184,-0.10800056457519247,-3.9485412970217766,3.7325401678713916,-2.0282709307984845,1.8122698016480996,0.30462906830564407,94.33339436848959,51.54843068023531,1.9202703662232932,7,-1.595001220703125,-0.0149993896484375,-2.1599979400634766,-4.024997711181641,2.7600021362304688,1,0.0255094251154393,1.0991689680828516,68.08999633789061,-4.219561212527215,66.95999908447266,-1.038088733233546,66.94000244140625,0.0255094251154393
8068,2013-07-03,65.81999969482422,67.55000305175781,65.51999664306639,67.47000122070311,1263000.0,-0.03503884213058872,1.2430945747151787,-13.749698010043392,26.32041999305558,36.1161964293394,0.5029643986293024,2.820063047884787,1.4229953227232244,-2.907253371042124,25.888992691987806,2.690002441406264,-1.5289396284666879,-2.3989997863769474,-6.394707745262593,1.5967081725086985,-4.39685376581977,-0.4011458069341245,2.55999755859375,10.489614955744631,-24.634359835048027,1.997853979442825,7,0.7949981689453125,2.375,0.33500099182128906,-1.529998779296875,6.0500030517578125,2,0.0606198402046374,1.130429734795084,68.20999908447266,1.0991689680828516,68.08999633789061,-4.219561212527215,66.95999908447266,0.0606198402046374
8069,2013-07-05,63.83000183105469,66.52999877929689,63.5099983215332,66.0,1402200.0,-0.030233939121789732,-1.1494625495163182,1.3151491892041969,23.939152934967424,34.69483959788609,2.3391976918545936,4.655758078154108,3.5188234995288497,-0.8235795449049448,25.179714702414692,3.020000457763686,-2.0779341319682203,-4.139497756958008,-8.576046560809218,0.29705104689320905,-6.35777215888362,-1.9212233550323958,4.549995422363281,6.570915394382602,-25.833218376016788,2.2182744019256075,7,2.1149959564208984,3.694997787475586,2.6724987030029297,0.45999908447265625,7.790000915527344,4,0.10230297026436697,1.2430945747151787,65.81999969482422,1.130429734795084,68.20999908447266,1.0991689680828516,68.08999633789061,0.10230297026436697
8070,2013-07-08,64.63999938964844,64.98999786376953,63.7400016784668,64.08999633789061,728000.0,0.012689919087542023,-1.0000061035528782,-0.2534578414069103,29.526005159772666,33.884314426104396,1.5021853723711018,3.6144409515516998,2.833342870163335,-1.5169954781143673,23.9705837387146,1.2499961853027344,-2.2423749979674454,-3.065000152587885,-7.6380766972791605,1.5080763921033906,-5.351538424933523,-0.7784618802422472,3.252997970581049,23.20331244257391,-9.217713828794132,2.286538272345637,7,1.3049983978271484,2.885000228881836,2.562501907348633,0.12000274658203125,7.1399993896484375,0,0.10396041590587135,-1.1494625495163182,63.83000183105469,1.2430945747151787,65.81999969482422,1.130429734795084,68.20999908447266,0.10396041590587135
8071,2013-07-09,65.97000122070311,66.12000274658203,64.80999755859375,64.90000152587889,1164700.0,0.020575523570745213,-1.0959955078399657,1.9454431960049434,35.39886678502002,33.34446912130065,0.2957815272788764,2.0027802439943656,1.572699879506061,-2.737146026772365,22.000937358480535,1.4800033569335938,-2.183520254353425,-1.4909984588623217,-5.874349024993791,2.892352107269147,-3.682673741928056,0.7006768242034127,1.4846962356567417,50.51341763267796,17.78957709652631,2.1916752830657327,7,-0.02500343322752485,1.5549983978271626,1.275000572204604,-1.209999084472642,6.0499954223632955,1,0.07185080758012785,-1.0000061035528782,64.63999938964844,-1.1494625495163182,63.83000183105469,1.2430945747151787,65.81999969482422,0.07185080758012785
8072,2013-07-10,67.26000213623047,67.30000305175781,65.91999816894531,66.11000061035156,541200.0,0.01955435639923131,1.2439042544613228,1.0747680877309318,45.92809899961489,34.46397855650686,-0.8079788354203146,0.5122159355137086,0.3462335124956297,-3.9187384563454657,19.71180767376688,1.3800048828125,-2.0135522844516487,-0.056997680664068184,-4.255092780974522,4.1410974196463854,-2.156045230819302,2.0420498694911657,-3.7500038146972656,92.82176792126626,54.46734409407741,2.0990475501552286,7,-1.3150043487548828,0.2649974822998047,0.3549995422363281,-2.5,2.589996337890639,2,0.05099613732138386,-1.0959955078399657,65.97000122070311,-1.0000061035528782,64.63999938964844,-1.1494625495163182,63.83000183105469,0.05099613732138386
8073,2013-07-11,67.08000183105469,67.90000152587889,66.45999908447266,67.69999694824219,569300.0,-0.0026761864326320106,1.8235223719838347,-0.5391254735194019,52.961102350718505,36.312763210534996,-0.46877419169578616,0.4980126358351811,0.5528803774539455,-3.622451844173767,17.081997734342007,1.4400024414062358,-1.8027267206195887,-0.09749794006347656,-4.120148298885113,3.9251524187581666,-2.1088231194742946,1.9138272393473414,-3.4942034149169956,81.32120509587595,36.9931902794258,2.0113251794108207,7,-1.1350040435791016,0.44499778747558594,0.8524990081787109,-2.3199996948242188,2.720001220703125,3,0.05799044847144841,1.2439042544613228,67.26000213623047,-1.0959955078399657,65.97000122070311,-1.0000061035528782,64.63999938964844,0.05799044847144841
8074,2013-07-12,67.81999969482422,68.12000274658203,66.66000366210939,67.16000366210939,718800.0,0.011031571907723858,1.3174549351805092,-1.0645181138019066,58.33333333333334,39.393339508127234,-1.196658593559249,-0.5356527668087523,-0.11005819271018424,-4.246108620915791,14.6131500655312,1.459999084472642,-1.629440083823937,0.811499786376956,-2.758086777023493,4.381086349777405,-0.9732934953232757,2.5962930680771876,-4.061633154296878,93.15061692697469,42.805000351707655,1.7847932817002254,7,-1.8750019073486328,-0.2950000762939453,0.11250114440917969,-3.05999755859375,1.4899978637695312,4,0.05971694293692087,1.8235223719838347,67.08000183105469,1.2439042544613228,67.26000213623047,-1.0959955078399657,65.97000122070311,0.05971694293692087
8075,2013-07-15,68.11000061035156,68.55000305175781,67.73000335693361,68.12000274658203,627400.0,0.004276038290066175,-1.1298786227397,-0.015154842960685588,61.519002989306614,41.763078087901675,-1.4599009171690795,-1.0553960523829176,-0.3457658147752909,-4.401412897703636,12.0047138526625,0.8199996948242045,-1.3985154642863193,1.2130004882812528,-2.044058094302031,4.470059070864544,-0.41552880301038897,2.8415297795728947,-4.089935897460947,88.23524611901023,31.338856908811096,1.6285292912916445,7,-2.0799999237060547,-0.5850009918212891,-0.06500053405761719,-3.3499984741210938,2.0800018310546875,0,0.05153431368046424,1.3174549351805092,67.81999969482422,1.8235223719838347,67.08000183105469,1.2439042544613228,67.26000213623047,0.05153431368046424
8076,2013-07-16,68.08000183105469,69.69000244140625,67.91000366210939,68.44000244140625,770100.0,-0.0004404460288951473,-4.085732970027414,35.99237223493516,60.86958218480438,43.866173858954824,-1.5996938489445398,-1.2327285553314482,-0.2439393096043716,-4.239356535809307,10.267013474153096,1.7799987792968608,-1.2491759760551702,1.2745018005371094,-1.718257981104017,4.267261582178236,-0.22187809028345384,2.7708816913576726,-3.697542051054697,57.294461915805584,-5.076433257742991,1.496379890820563,7,-1.480001449584961,-0.5550022125244141,0.25,-3.3199996948242188,0.8600006103515625,1,0.054347779799183815,-1.1298786227397,68.11000061035156,1.3174549351805092,67.81999969482422,1.8235223719838347,67.08000183105469,0.054347779799183815
8077,2013-07-17,66.98000335693361,68.33000183105469,66.91000366210939,68.26999664306639,677800.0,-0.01615743896204358,1.014176568621065,3.583308608485489,54.87709770652172,47.03913804933995,-0.7739027733799446,-0.3964189201056598,0.8811240801070142,-3.027684750959523,8.217575945665644,1.4199981689452983,-1.0650834842171406,0.32900314331055824,-2.243728039474476,2.9017343260955926,-0.957362448081966,1.6153687347030825,-2.0667893107929984,16.099186749905368,-48.73259416068073,1.2863655913925205,7,-0.3800029754638814,0.5449962615966655,1.7099971771240092,-1.885002136230483,2.669998168945284,2,0.07524623818357967,-4.085732970027414,68.08000183105469,-1.1298786227397,68.11000061035156,1.3174549351805092,67.81999969482422,0.07524623818357967
8078,2013-07-18,68.48000335693361,68.55000305175781,67.29000091552734,67.29000091552734,472400.0,0.022394743577520693,-1.1176463045596758,-0.9224873138477502,55.95976022897654,50.59698330422985,-2.075122128491145,-1.9897720581141414,-0.5797327280628508,-4.37454027582929,7.504149015011643,1.5699996948242045,-1.0424827738296756,1.8235031127929773,-0.7651226166082523,4.412128842194207,0.5291902480923625,3.117815977493592,-3.0891104712664372,60.066020727789414,-1.2162950733293414,1.294312864700612,7,-1.7650012969970845,-0.9550037384033345,0.3499965667724467,-3.385002136230483,1.9399948120117045,3,0.020005768838047056,1.014176568621065,66.98000335693361,-4.085732970027414,68.08000183105469,-1.1298786227397,68.11000061035156,0.020005768838047056
8079,2013-07-19,67.44999694824219,68.0,66.01999664306639,66.93000030517578,559400.0,-0.015040980698011741,1.444444444444462,0.4369710724726829,51.758786263584895,53.06729231576454,-0.5337477060155891,-0.9228065896200093,0.4547216111527064,-3.2065220973847914,7.940223289630922,2.460006713867216,-1.085768254401259,0.7399967193603487,-1.8687177529644856,3.348711191685183,-0.5643605168020684,2.044353955522766,-1.6291931070011145,38.96452441090589,-19.7859175866463,1.3043572361624176,7,-0.1999969482421875,0.07500267028808594,1.5325050354003906,-2.2599945068359375,3.7600021362304688,4,0.034840714749311275,-1.1176463045596758,68.48000335693361,1.014176568621065,66.98000335693361,-4.085732970027414,68.08000183105469,0.034840714749311275
8080,2013-07-22,68.11000061035156,68.36000061035156,67.15000152587889,67.37999725341797,425800.0,0.009785080681557812,-1.0336207725596804,1.4038616723153894,50.07431003894056,54.697897121755716,-0.7261283948582644,-1.4782429367870407,-0.1730857598532225,-3.747545051266087,7.7176133383469185,1.2099990844726705,-0.6974790082588527,1.2855003356933565,-1.3595070008358334,3.9305076722225465,-0.03700333257124555,2.6080040039579586,-2.0900039672851705,56.94824700905357,3.0420196076511203,1.3225036682645963,7,-0.30500030517578125,-0.5850009918212891,0.8824996948242188,-2.9099998474121094,1.1999969482421875,0,0.017618513250458046,1.444444444444462,67.44999694824219,-1.1176463045596758,68.48000335693361,1.014176568621065,66.98000335693361,0.017618513250458046
8081,2013-07-23,67.77999877929689,68.48999786376953,67.62000274658203,68.22000122070311,801200.0,-0.004845130349397153,-1.2894773826972112,-0.602740298694609,48.42721242580603,54.97557639133252,-0.12558446873444495,-1.0110574372396712,0.17046746558050074,-3.294323702851173,7.339191127248154,0.8699951171875,-0.06175305816037735,0.8354984283447351,-1.750687185813561,3.4216840425030313,-0.457594378734413,2.128591235423883,-1.7600021362304972,69.56512561329092,19.914565665570493,1.293092807079147,7,0.07500076293943891,-0.49500083923341265,1.3225021362304545,-2.4699974060058736,1.209999084472642,1,0.03555626594147254,-1.0336207725596804,68.11000061035156,1.444444444444462,67.44999694824219,-1.1176463045596758,68.48000335693361,0.03555626594147254
8082,2013-07-24,67.44000244140625,68.13999938964844,67.16999816894531,68.02999877929689,575300.0,-0.005016175037089066,1.3950719614196367,1.3408933277848325,56.97075027395561,55.42109282724774,0.2711437099980003,-0.5487671862846497,0.5158305218174206,-2.836464448589652,6.983757956339528,0.970001220703125,0.47264534702061667,0.4000019073486385,-2.1060746266463894,2.9060784413436664,-0.8530363596488684,1.6530401743461454,-1.0530052185058736,56.126569223764086,1.4595237925070208,1.2530382669975135,7,0.4149971008300781,-0.39000511169433594,1.6624984741210938,-2.1300010681152344,1.7799987792968608,2,0.022241992077376427,-1.2894773826972112,67.77999877929689,-1.0336207725596804,68.11000061035156,1.444444444444462,67.44999694824219,0.022241992077376427
8083,2013-07-25,67.16999816894531,67.48999786376953,65.95999908447266,67.15000152587889,831400.0,-0.004003621925955936,3.6363878067670825,-0.033892825738398066,66.868652773475,56.369461653930145,0.6205096999357096,-0.1759465086142029,0.7423969005638895,-2.4355583464613773,7.288506085030602,1.529998779296875,0.8612626547640048,0.058997726440424,-2.3725480820768325,2.4905435349576805,-1.1567751778182043,1.2747706306990523,2.5200042724609375,47.826073845337326,-12.390898060065489,1.2157729042586274,7,0.6550025939941406,-0.12999916076660156,1.9325027465820312,-1.8599967956542969,0.5800018310546875,3,0.036921295586400005,1.3950719614196367,67.44000244140625,-1.2894773826972112,67.77999877929689,-1.0336207725596804,68.11000061035156,0.036921295586400005
8084,2013-07-26,69.69000244140625,69.91999816894531,67.93000030517578,68.69999694824219,1331900.0,0.03751681317785138,1.7448304166184347,49.508584509693925,71.74847609459647,57.50606977674013,-1.7951145422015742,-2.6133521552427226,-1.795559731861033,-4.82576299037828,7.826287350305106,2.75,1.0493630026766283,2.441501998901373,-0.24679064391771988,5.129794641720466,1.0973556774918336,3.785648320310912,-3.7300033569335938,94.19202573957942,28.08300813843222,1.3441463214095457,7,-1.7500038146972656,-2.975004196166992,-0.4725017547607422,-4.380001068115234,-1.8199996948242188,4,0.010474898865914462,3.6363878067670825,67.16999816894531,1.3950719614196367,67.44000244140625,-1.2894773826972112,67.77999877929689,0.010474898865914462
8085,2013-07-29,69.84999847412111,70.93000030517578,69.44000244140625,70.08000183105469,737800.0,0.00229582475405099,-1.8381035422343324,-0.23232533407313494,68.58234439959874,58.363043356161725,-1.880042116070129,-2.6833101696198156,-1.9349454369787225,-4.8540306242424975,8.255894063316926,1.4899978637695312,1.157730045991002,2.456998062133806,-0.4664033988584748,5.380399523126087,0.9952973316376728,3.9186987926299395,-3.8899993896484517,78.26958620139169,9.766981338792291,1.4617007304961378,7,-1.4049987792968892,-2.6299991607666158,-1.1224975585937642,-4.539997100830092,-1.8799972534179972,0,0.01947030264940408,1.7448304166184347,69.69000244140625,3.6363878067670825,67.16999816894531,1.3950719614196367,67.44000244140625,0.01947030264940408
8086,2013-07-30,70.09999847412111,70.36000061035156,69.09999847412111,70.0,775200.0,0.0035790981454726367,3.0645050144588235,-0.4347696288188766,65.10634878635935,59.49962680947702,-2.026478300820145,-2.9249696374536853,-2.131346318850049,-4.986117004155204,8.33931730483964,1.2600021362304545,1.1464633746469985,2.6064979553222827,-0.5469409776327581,5.759936888277323,1.0297784888447694,4.183217421799796,-3.941199340820333,83.29976605242665,17.13504120998205,1.5767194664775193,7,-1.6549987792968892,-2.8799991607666158,-1.754997253417983,-4.789997100830092,-1.8399963378906392,1,-0.011269628141561294,-1.8381035422343324,69.84999847412111,1.7448304166184347,69.69000244140625,3.6363878067670825,67.16999816894531,-0.011269628141561294
8087,2013-07-31,69.94999694824219,70.4000015258789,69.88999938964844,70.11000061035156,935200.0,-0.002139822099058941,-2.6428882833787464,-1.6000610360873595,65.31479156386939,60.53907473557622,-1.5766836816975882,-2.78048497328723,-1.9158108384208532,-4.726658946999805,8.288709483211143,0.5100021362304688,1.0683370387704514,2.3694965362548857,-0.958359297172791,5.697352369682562,0.7055686195410544,4.033424452968717,-3.6003497680664083,80.28162744002407,15.371743474113515,1.6639279167138357,7,-1.5049972534179688,-2.7299976348876953,-1.7549972534179688,-4.639995574951172,-1.4899978637695312,2,-0.013724076145178121,3.0645050144588235,70.09999847412111,-1.8381035422343324,69.84999847412111,1.7448304166184347,69.69000244140625,-0.013724076145178121
8088,2013-08-01,69.80999755859375,70.75,69.66999816894531,70.41000366210938,1234800.0,-0.0020014209543429695,-1.4545359966708282,3.7499523173755485,61.345468432879215,61.60426164327559,-1.3725196381119105,-2.451951169337221,-1.7028160989867729,-4.481376673523144,8.317049990249972,1.0800018310546875,1.0019774160342507,2.0299972534179744,-1.331698957921077,5.391693464757026,0.34914914774844874,3.7108453590875,-3.2771362534179644,62.66657511393229,1.27405622106172,1.6808481056695266,8,-1.3649978637695312,-2.589998245239258,-1.6149978637695312,-4.499996185302734,-2.209999084472642,3,-0.008451459082138402,-2.6428882833787464,69.94999694824219,3.0645050144588235,70.09999847412111,-1.8381035422343324,69.84999847412111,-0.008451459082138402
8089,2013-08-02,70.36000061035156,70.58999633789062,69.30999755859375,69.54000091552734,995200.0,0.007878571422326397,1.0000119210113787,-1.3666522557347032,62.45845239282107,62.98027746037343,-1.638650540087582,-2.622095931931426,-2.1796647436554224,-4.9309310178065004,7.267628075520294,1.279998779296875,1.1237690805601233,2.253500366210943,-0.7412890089887156,5.248289741410602,0.7561056786111067,3.7508950538107797,-3.6512537451757794,68.85250685810985,10.406986541322212,1.4973946875998307,8,-1.9150009155273438,-3.1400012969970703,-2.1650009155273438,-5.049999237060547,-0.69000244140625,4,-0.037094948659900595,-1.4545359966708282,69.80999755859375,-2.6428882833787464,69.94999694824219,3.0645050144588235,70.09999847412111,-0.037094948659900595
8090,2013-08-05,71.36000061035156,71.7300033569336,69.84999847412111,70.29000091552734,644600.0,0.014212620683986765,1.0773475073869874,1.304878162245648,66.39996887211777,64.9772503988525,-2.379372913131718,-3.259977825225178,-3.105309837190063,-5.828278071746482,6.3664308261940095,1.8800048828124858,1.1521360807760601,2.9175003051757784,0.05532072358639084,5.779679886765166,1.4864105143810775,4.348590095970479,-4.482403607575776,85.93148062195397,26.210957124087614,1.431089790794697,8,-2.5149993896484375,-3.739999771118164,-3.285001754760742,-6.049999237060547,-0.9199981689453125,0,-0.04890692031837329,1.0000119210113787,70.36000061035156,-1.4545359966708282,69.80999755859375,-2.6428882833787464,69.94999694824219,-0.04890692031837329
8091,2013-08-06,70.70999908447266,71.29000091552734,70.27999877929689,71.29000091552734,603500.0,-0.009108765699542554,2.4827549919759577,-0.5420579406333113,69.52873599948855,66.37258214613394,-1.419297052787627,-2.3575319010450926,-2.377624661590474,-5.083311012019237,6.18308919595839,1.0800018310546733,1.3217861505519721,2.030498886108404,-0.7535633410011968,4.814561113218005,0.6384677725536108,3.4225299996631975,-3.541257700447403,57.85116411040527,-7.082008944251307,1.3920311135547982,8,-1.8649978637695312,-3.089998245239258,-2.752500534057617,-5.279998779296875,-0.029998779296875,1,-0.03874979351217711,1.0773475073869874,71.36000061035156,1.0000119210113787,70.36000061035156,-1.4545359966708282,69.80999755859375,-0.03874979351217711
8092,2013-08-07,70.69000244140625,70.94999694824219,69.84999847412111,70.37999725341797,633200.0,-0.00028279795397134766,1.6506172499057468,-0.5344900160479861,63.69265792675589,66.01969382983182,-0.9943755095995925,-2.1791172098214133,-2.3636831549944475,-4.9759635750841795,6.602028449062517,1.0999984741210795,1.4897177532401429,1.8390022277831974,-0.9989422179913703,4.676946673557765,0.4200300048959065,3.2579744506704884,-3.2475853390064913,57.0248585255127,-8.17185988571265,1.418972222887284,8,-0.8600006103515625,-3.0700016021728516,-2.7375030517578125,-5.240001678466797,1.0099945068359375,2,-0.03437544520089619,2.4827549919759577,70.70999908447266,1.0773475073869874,71.36000061035156,1.0000119210113787,70.36000061035156,-0.03437544520089619
8093,2013-08-08,70.97000122070312,71.25,70.4000015258789,70.48999786376953,509300.0,0.003960938882821008,-1.5757684349243415,1.548372012895922,74.04372097289266,66.2747210385314,-0.7584128344042682,-2.269081506471764,-2.586000855202059,-5.165138527907686,7.318301408939472,0.8499984741210938,1.7379792116289252,1.9245010375976506,-0.9355058247997761,4.784507899995077,0.49449760639893725,3.354504468796364,-3.2703289430313305,68.59502829489746,0.0768043476522422,1.4300034311987113,8,-0.5550003051757812,-3.3500003814697266,-3.56500244140625,-5.215000152587891,0.5199966430664062,3,-0.0353670859948958,1.6506172499057468,70.69000244140625,2.4827549919759577,70.70999908447266,1.0773475073869874,71.36000061035156,-0.0353670859948958
8094,2013-08-09,71.87000274658203,72.73999786376953,70.94000244140625,70.94000244140625,656600.0,0.012681435964472909,-2.870956627316505,1.937487085750616,74.867721930962,66.97309631979398,-1.4713941562021517,-3.0041333523784033,-3.5056506778315963,-5.977421676417123,8.210777257600821,1.7999954223632812,1.9332464323940428,2.622002410888669,-0.43909899047886825,5.683103812256206,1.0914517102049075,4.152553111572431,-3.928510604154525,69.89635636935766,-0.08186439869456308,1.5305507006837655,8,-0.9500045776367188,-3.745004653930664,-4.465003967285156,-6.115001678466797,0.9599990844726562,4,-0.059412885895068324,-1.5757684349243415,70.97000122070312,1.6506172499057468,70.69000244140625,2.4827549919759577,70.70999908447266,-0.059412885895068324
8095,2013-08-12,71.62000274658203,71.88999938964844,71.05999755859375,71.48999786376953,431000.0,-0.003478502719437948,1.4776241772757293,0.13979015070100168,75.66846419745004,68.14666469880406,-1.054843187001012,-2.6115874336332183,-3.242824989643566,-5.642980888605663,8.907068216002672,0.8300018310546875,2.065376198533542,2.1965023040771428,-0.9897996214347842,5.38280422958907,0.6033513413211864,3.789653266833099,-3.2946301464471617,61.24583551127495,-8.42175463943228,1.5931509627559615,8,-0.5950050354003906,-3.380002975463867,-4.885004043579102,-5.170001983642578,2.029998779296875,0,-0.027227094426909626,-2.870956627316505,71.87000274658203,-1.5757684349243415,70.97000122070312,1.6506172499057468,70.69000244140625,-0.027227094426909626
8096,2013-08-13,71.77999877929688,72.33999633789062,71.19000244140625,71.83000183105469,339200.0,0.0022339573663654466,1.1495372417038632,-0.3846244131455399,79.72598988739843,69.74790895697394,-1.0632857676079226,-2.614208160619853,-3.386582182026359,-5.708126290810014,9.106415429893023,1.149993896484375,1.922857771207788,2.1714984893798857,-1.1144546074426813,5.457451586202453,0.5285219409686022,3.814475037791169,-3.1014561580712297,66.78203158411591,-4.408451209914304,1.6429765484112857,8,-0.7550010681152344,-3.0050010681152344,-5.045000076293945,-4.869998931884766,1.7300033569335938,1,-0.01866810198772406,1.4776241772757293,71.62000274658203,-2.870956627316505,71.87000274658203,-1.5757684349243415,70.97000122070312,-0.01866810198772406
8097,2013-08-14,72.0199966430664,72.43000030517578,71.63999938964844,72.1500015258789,282900.0,0.003343520031359404,1.2898496240601505,2.599938968568813,83.35626350492645,72.19355285386808,-1.0937998653517695,-2.5900559941734116,-3.5920657373389844,-5.858579229942336,9.955936643353192,0.7900009155273438,1.8508274226246044,2.159496688842779,-1.0498419461672057,5.368835323852764,0.5548273713377796,3.7641660063477786,-3.0165376024372534,69.23066890984259,-4.71221038877249,1.6046693175049926,8,-0.9949989318847656,-2.6899986267089844,-5.284997940063477,-5.024995803833008,1.350006103515625,2,-0.018605892812404545,1.1495372417038632,71.77999877929688,1.4776241772757293,71.62000274658203,-2.870956627316505,71.87000274658203,-0.018605892812404545
8098,2013-08-15,69.84999847412111,71.31999969482422,69.77999877929689,71.23999786376953,494100.0,-0.030130495280357827,-1.0130746983145695,10.691901408450596,51.15604227925175,70.93772950791593,1.2096799095579627,-0.3290281742354182,-1.3852999303919802,-3.612182537911522,10.237407917618716,2.239997863769517,1.7747385596964875,-0.07900123596189701,-3.2220739479897134,3.0640714760659193,-1.6505375919758052,1.4925351200520112,-0.5476163276407249,2.3648552863214825,-66.16563683386845,1.5715363560139097,8,1.4099998474120952,-0.5000000000000142,-3.1149997711181783,-2.3249988555908345,3.5400009155273295,3,0.026485304431416612,1.2898496240601505,72.0199966430664,1.1495372417038632,71.77999877929688,1.4776241772757293,71.62000274658203,0.026485304431416612
8099,2013-08-16,69.80000305175781,70.20999908447266,69.30999755859375,70.0,407200.0,-0.0007157540938503848,1.9032535932270132,0.14388275975629983,49.63292587152786,69.07472473007263,1.3096049074184037,-0.0990263521443353,-1.3312423234563795,-3.503186890023528,10.748813216679716,0.9000015258789062,1.70697872822727,-0.24649696350097372,-3.1671984962986954,2.674204569296748,-1.7068477298998346,1.2138538028978871,2.9399948120117188,15.705290442480042,-49.46200693825059,1.4603507663988582,8,1.2249946594238281,-0.45000457763671875,-3.065004348754883,-2.275003433227539,3.1899948120117188,4,0.02421195899889228,-1.0130746983145695,69.84999847412111,1.2898496240601505,72.0199966430664,1.1495372417038632,71.77999877929688,0.02421195899889228
8100,2013-08-19,69.30999755859375,70.70999908447266,69.29000091552734,69.90000152587889,461300.0,-0.00702013569828519,-3.5079503481683316,2.95006485084299,44.39715298948,66.28232661784945,1.651957717738668,0.511725845271684,-0.8785689110122519,-2.9650537614492123,11.59935610682338,1.4199981689453125,1.6944454850814452,-0.7965023040771513,-3.5965124223743175,2.003507814220015,-2.1965073632257344,0.6035027550714318,3.3614002990722724,0.6368358902338871,-59.66588706192791,1.4000050591485862,8,1.7050018310546875,0.04000091552734375,-2.5749988555908203,-1.7849979400634766,4.3800048828125,0,0.05078638575171168,1.9032535932270132,69.80000305175781,-1.0130746983145695,69.84999847412111,1.2898496240601505,72.0199966430664,0.05078638575171168
8101,2013-08-20,70.19000244140625,70.41999816894531,69.08999633789061,69.22000122070311,344900.0,0.012696651476124421,-1.1625852871851858,-1.6440588105983853,51.542451997568,64.93230373682857,0.7715735003165065,-0.1881149227112644,-1.8161086759359364,-3.783182003079844,12.374346618517103,1.3300018310547017,1.6476674553323392,-0.036997604370114345,-2.613990084572251,2.539994875832022,-1.3254938444711826,1.2514986357309539,2.3461395385742208,32.934275356856794,-23.81508410803645,1.2884962401010693,8,0.7249946594238281,-0.8400039672851562,-3.4125022888183594,-2.6650028228759766,4.079994201660156,1,0.049294756576779175,-3.5079503481683316,69.30999755859375,1.9032535932270132,69.80000305175781,-1.0130746983145695,69.84999847412111,0.049294756576779175
8102,2013-08-21,68.94000244140625,70.12999725341797,68.47000122070311,70.12999725341797,580400.0,-0.017808804053589866,1.789921461772744,-1.2267972313984403,45.10688876874094,61.71710015858949,1.9525634225334585,1.2437931150867882,-0.616466017425978,-2.494711361012051,12.917102562154072,1.7200012207031392,1.4239494825338994,-1.3619976043701172,-3.6708244124551186,0.9468292037148842,-2.516411008412618,-0.20758420032761649,3.389370800048823,16.491279731231426,-37.87749126951073,1.1544134040425043,8,1.6649971008300781,0.40999603271484375,-1.87750244140625,-1.4150028228759766,5.349998474121094,2,0.06628952035080604,-1.1625852871851858,70.19000244140625,-3.5079503481683316,69.30999755859375,1.9032535932270132,69.80000305175781,0.06628952035080604
8103,2013-08-22,69.65000152587889,70.05000305175781,68.73999786376953,68.95999908447266,379900.0,0.01029879691513047,-1.3185832343091715,-0.5798365122615684,46.077351140320985,58.51817007074048,1.1573378313442362,0.7685183172287253,-1.3609063208127878,-3.156611149102517,12.802245893886719,1.3100051879882812,1.2247858081223768,-0.7759986877441492,-2.5899145635967216,1.0379171881084233,-1.6829566256704283,0.13095925018212995,2.3706219539160287,52.678635290751394,0.1360952678991154,0.9069579379262843,8,0.7999992370605611,-0.3000030517577983,-2.587501525878892,-2.1250019073486186,5.339996337890639,3,0.05340992303239145,1.789921461772744,68.94000244140625,-1.1625852871851858,70.19000244140625,-3.5079503481683316,69.30999755859375,0.05340992303239145
8104,2013-08-23,70.41999816894531,70.70999908447266,69.44000244140625,69.73000335693361,474500.0,0.011055227942533774,1.0,0.9999889429455993,44.67118318002447,55.074027735470985,0.17883402276302718,0.0590423539683087,-2.1999831059873713,-3.84512118407946,13.208441882876231,1.2699966430664062,1.1326832848462942,-0.042501831054693184,-1.8231332943226164,1.73812963221323,-0.9328175626886548,0.8478139005792684,1.3165755301222646,87.05351821008792,37.134374254146955,0.8903157316339638,8,0.030002593994140625,-1.0699996948242188,-3.299997329711914,-2.894998550415039,5.25,4,0.04217553674991259,-1.3185832343091715,69.65000152587889,1.789921461772744,68.94000244140625,-1.1625852871851858,70.19000244140625,0.04217553674991259
8105,2013-08-26,71.20999908447266,71.3499984741211,70.22000122070311,70.34999847412111,318100.0,0.01121841715519567,-1.0178610354223174,1.246387067526183,52.79018123235275,52.081160107132575,-0.7548194357307239,-0.657560066323768,-3.0235839350251013,-4.548853107160824,13.289292488881488,1.129997253417983,0.9517956573315445,0.6794990539550838,-1.1065107071415525,2.46550881505172,-0.21350582659323436,1.572503934503402,0.2652488163257658,95.13890544575048,44.31367975334548,0.8930048805483194,8,-0.7599983215332031,-1.8600006103515625,-3.8224992752075195,-3.684999465942383,5.470001220703125,0,0.0249964724362004,1.0,70.41999816894531,-1.3185832343091715,69.65000152587889,1.789921461772744,68.94000244140625,0.0249964724362004
8106,2013-08-27,69.30999755859375,70.63999938964844,69.30999755859375,70.58999633789062,550600.0,-0.026681667607171833,-1.0781298428820065,-1.4883696172885752,43.634661674244455,47.667648792612354,0.8470418793833119,1.2440026408759195,-1.166091193863906,-2.566048951032485,13.340821055879342,1.9000015258789062,0.626703957313083,-1.181002426147458,-3.0405318651278463,0.6785270128329302,-2.110767145637652,-0.25123770665726397,2.0400009155273438,29.16656732549765,-20.01214465570141,0.9297647194901932,8,0.6000022888183594,0.04000091552734375,-1.6449975967407227,-1.7849979400634766,7.720001220703125,1,0.06319441692534622,-1.0178610354223174,71.20999908447266,1.0,70.41999816894531,-1.3185832343091715,69.65000152587889,0.06319441692534622
8107,2013-08-28,68.98999786376953,69.86000061035156,68.94999694824219,69.30999755859375,271200.0,-0.004616934152301688,-3.5500009536706782,0.25,40.900717569981126,46.52816826936006,0.7733639732251731,1.5688286741520443,-0.898353086703537,-2.1652248307678406,13.28704093152569,0.910003662109375,0.2826222638335878,-1.4530021667480497,-3.4179063110882737,0.5119019775921743,-2.435454238918169,-0.4705500945779306,2.3600006103515625,9.578541821349438,-35.60975075537278,0.9824520721701145,8,0.9200019836425781,0.3600006103515625,-1.419999122619629,-1.4649982452392578,8.670005798339844,2,0.07653281552092484,-1.0781298428820065,69.30999755859375,-1.0178610354223174,71.20999908447266,1.0,70.41999816894531,0.07653281552092484
8108,2013-08-29,69.22000122070311,69.54000091552734,68.26000213623047,68.91999816894531,267200.0,0.0033338652566383686,1.723394584767223,-0.9375104308227389,37.02251829821885,45.12701187232572,0.49684626642842034,1.3621985751497476,-1.1242185254370582,-2.3055395852038316,13.132942293637303,1.279998779296875,-0.12648060875548595,-1.1934989929199418,-3.215309467848698,0.8283114820088144,-2.204404230384327,-0.18259375545555656,1.8995974731445386,31.06796835649268,-10.540731505065093,1.010905237464379,8,0.5849990844726705,0.12999725341798296,-1.7675027847289897,-1.6950016021728374,7.6800003051757955,3,0.07324472125706705,-3.5500009536706782,68.98999786376953,-1.0781298428820065,69.30999755859375,-1.0178610354223174,71.20999908447266,0.07324472125706705
8109,2013-08-30,67.75,69.30999755859375,67.5,69.13999938964844,486000.0,-0.021236654070781014,1.0924878943701104,-4.6332841666245015,33.07085457893815,43.86853427115441,1.8388483509580595,2.768586280627545,0.39707802583350826,-0.7336879197660409,13.373598599520294,1.80999755859375,-0.656050354319035,-2.5330001831054716,-4.8801114918666,-0.18588887434434298,-3.706555837486036,-1.3594445287249073,3.083639038085934,6.49350906709312,-31.283262949066064,1.173555654380562,8,1.6749992370605469,2.3699989318847656,-0.31750011444091797,-0.22500038146972656,8.129997253417969,4,0.10686343710360924,1.723394584767223,69.22000122070311,-3.5500009536706782,68.98999786376953,-1.0781298428820065,69.30999755859375,0.10686343710360924
8110,2013-09-03,67.87000274658203,69.0,67.09999847412111,68.58999633789061,670500.0,0.001771258252133201,1.4675329822492644,0.5179812283879365,32.83584888851375,41.790022814592824,1.6685692145004651,2.5019942259569348,0.3488758079251255,-0.782362053393598,13.124514018536132,1.900001525878892,-0.7555384603169273,-2.238497543334958,-4.760862643105511,0.28386755643559525,-3.4996800932202348,-0.9773149934496814,2.563599606933593,21.751527494908036,-11.845849314046834,1.2611825498852778,9,1.3549957275390625,2.0499954223632812,-0.5425043106079102,-0.3450031280517578,8.139999389648438,1,0.11492552094756014,1.0924878943701104,67.75,1.723394584767223,69.22000122070311,-3.5500009536706782,68.98999786376953,0.11492552094756014
8111,2013-09-04,67.97000122070311,68.45999908447266,67.66000366210939,67.81999969482422,334300.0,0.0014733824970429854,-2.404282258981039,-0.20833730701167227,32.00003255206113,40.33370545718395,1.3639844142103499,2.304341757954532,0.33750498883510716,-0.8033394022920533,12.861968597285129,0.799995422363267,-0.8455133055528421,-2.001499176025405,-4.679166861592591,0.6761685095417818,-3.340333018808991,-0.6626653332418186,1.9968965896972861,31.521814246500256,2.33135370891603,1.3388338427835906,9,1.254997253417983,1.9499969482422017,-0.13750171661375532,-0.44500160217283735,8.489997863769545,2,0.12814475398037328,1.4675329822492644,67.87000274658203,1.0924878943701104,67.75,1.723394584767223,69.22000122070311,0.12814475398037328
8112,2013-09-05,68.26000213623047,68.68000030517578,67.83000183105469,68.06999969482422,401600.0,0.004266601593631014,-1.5373158122480586,1.2666700574743075,41.5155038570332,39.826833536818654,1.0810673922314322,1.9214719322758782,0.1364931372136624,-0.9744674829031794,12.825936686084615,0.8499984741210938,-0.851886846661202,-1.5899982452392578,-4.349661884025878,1.169665393547362,-2.9698300646325606,-0.21016642584595502,1.3055297670908317,47.54108612452129,14.339493536314343,1.3798318193933075,9,0.964996337890625,1.6599960327148438,-0.4275026321411133,-0.7350025177001953,9.430000305175781,3,0.12847929048644935,-2.404282258981039,67.97000122070311,1.4675329822492644,67.87000274658203,1.0924878943701104,67.75,0.12847929048644935
8113,2013-09-06,68.45999908447266,69.01999664306639,66.91999816894531,68.52999877929689,678100.0,0.002929928830694095,3.000014532243496,-0.3684147124960594,42.9621728360235,39.636943498596324,0.7761358055566916,1.6061378897114622,0.022551614618180338,-1.0706259977773698,12.824753385987792,2.0999984741210795,-0.991170154259919,-1.2645011901855412,-4.03796481745438,1.508962437083298,-2.651233003819968,0.12223062344888547,0.7603581387606226,64.43520120538079,27.821639456239602,1.3867318136344204,9,0.6749992370605469,1.3699989318847656,-0.6274995803833008,-0.9349994659423828,9.080001831054688,4,0.1343851110235168,-1.5373158122480586,68.26000213623047,-2.404282258981039,67.97000122070311,1.4675329822492644,67.87000274658203,0.1343851110235168
8114,2013-09-09,67.59999847412111,68.43000030517578,67.5,68.31999969482422,619600.0,-0.012562089130185305,-1.021743817690279,10.285776566755201,41.35491470744112,38.3663583291617,1.3343762650344075,2.2449374302755274,0.9220254400304526,-0.10035501724466656,12.073234374170596,0.9599990844726562,-0.9968313165349372,-1.911001586914054,-4.6461974349998485,0.8241942611717405,-3.2785995109569512,-0.5434036628711567,1.419998168945284,32.38099044145252,-8.420552589804522,1.3675979240428975,9,1.180000305175767,2.229999542236314,0.2325010299682475,-0.07499885559083452,9.430000305175767,0,0.13757401274673198,3.000014532243496,68.45999908447266,-1.5373158122480586,68.26000213623047,-2.404282258981039,67.97000122070311,0.13757401274673198
8115,2013-09-10,69.66999816894531,69.69000244140625,68.0,68.0,530400.0,0.03062129795190227,-1.023957238795742,-2.319437968889123,47.65341071062151,38.81288599987026,-1.0918668619766123,0.022512024687770804,-1.0842782604415788,-2.043415115858153,10.917846962683633,2.090003967285142,-1.0184187977616972,0.2564983367919922,-2.295009771763546,2.80800644534753,-1.0192557174857768,1.5322523910697612,-2.75,99.27782521276889,55.10663972027811,1.2757540542777686,9,-1.279998779296875,0.15999984741210938,-1.837498664855957,-2.144998550415039,7.94000244140625,1,0.08913448037437588,-1.021743817690279,67.59999847412111,3.000014532243496,68.45999908447266,-1.5373158122480586,68.26000213623047,0.08913448037437588
8116,2013-09-11,70.44000244140625,70.94999694824219,69.33999633789061,69.66999816894531,481000.0,0.01105216438492973,-1.2517366112871482,0.46108090821874,57.075467624035205,40.61008045032071,-1.8827102867856667,-0.8991274078609877,-1.8167545105067546,-2.6952436418768997,9.492236435385948,1.6100006103515767,-1.0706697480320173,1.0935024261474666,-1.2589668505157334,3.4459717028106667,-0.08273221218414051,2.2697370644790738,-3.464604187011716,87.34504562492901,38.033706581610005,1.1762346383316031,9,-1.5050048828125,-0.6100044250488281,-2.2075014114379883,-2.8200016021728516,8.689994812011719,2,0.07907438247830112,-1.023957238795742,69.66999816894531,-1.021743817690279,67.59999847412111,3.000014532243496,68.45999908447266,0.07907438247830112
8117,2013-09-12,70.68000030517578,70.7300033569336,69.54000091552734,70.19999694824219,394500.0,0.0034071245805133987,3.1033897636241665,0.6233775241265878,55.083900704946764,42.61690071773492,-2.07609432970348,-1.3119247669675644,-2.01953044828511,-2.81175605377004,7.945805365221094,1.19000244140625,-1.2797577940011706,1.4005001068115206,-0.6934958143046117,3.494496027927653,0.35350214625344734,2.447498067369594,-3.545618103027337,93.30032940820114,42.58019572176086,1.0469979605580668,9,-1.7450027465820312,-0.8500022888183594,-2.4474992752075195,-3.059999465942383,9.680000305175781,3,0.0817770055792375,-1.2517366112871482,70.44000244140625,-1.023957238795742,69.66999816894531,-1.021743817690279,67.59999847412111,0.0817770055792375
8118,2013-09-13,71.69999694824219,72.13999938964844,70.66999816894531,70.91000366210938,634400.0,0.014431191831668855,-1.3149547644507456,1.6458078359691648,56.16569449507841,45.182994041750504,-3.0254688136533474,-2.304363780560351,-2.912636668020255,-3.727428124389718,8.03513641740071,1.470001220703125,-1.2128312873097968,2.3279968261718693,-0.020131269260659224,4.676124921604398,1.1539327784556122,3.5020608738881265,-4.41299015624999,90.517187515415,42.55915429517117,1.174064047716264,9,-2.1699981689453125,-1.8699989318847656,-2.9749956130981445,-4.079996109008789,8.700004577636719,4,0.08354261852323441,3.1033897636241665,70.68000030517578,-1.2517366112871482,70.44000244140625,-1.023957238795742,69.66999816894531,0.08354261852323441
8119,2013-09-16,71.48999786376953,72.5199966430664,71.26000213623047,72.5,504900.0,-0.002928857648686445,1.4,-1.2784945821180924,51.42856475563369,47.24885136031939,-2.491128719288838,-2.067251905147657,-2.5114177681557095,-3.413266478237631,8.518187510436523,1.2599945068359375,-1.0816357410160435,2.0334980010986357,-0.4942438735250505,4.561239875722322,0.7696270637867855,3.297368938410486,-3.911811515917961,77.21239946324131,33.76742704886067,1.2638709373118442,9,-1.7700004577636719,-1.6599998474121094,-2.47249698638916,-3.869997024536133,8.569999694824219,0,0.08462726580698221,-1.3149547644507456,71.69999694824219,3.1033897636241665,70.68000030517578,-1.2517366112871482,70.44000244140625,0.08462726580698221
8120,2013-09-17,72.83000183105469,72.83000183105469,71.43000030517578,71.58999633789062,466600.0,0.018743936317338505,1.2580569740970897,-1.2277256143160376,69.04763084321284,51.36525117044736,-3.4124187215755626,-3.299175179238759,-3.6668010558988726,-4.636745555035517,8.79673922977669,1.4000015258789062,-0.8809292995737508,3.1975017547607365,0.25633992635519576,6.138663583166277,1.7269208405579661,4.668082668963507,-4.8564706595859235,100.0,52.48728456370131,1.4705809142027673,9,-2.9550018310546875,-2.9550018310546875,-3.3075037002563477,-4.70500373840332,7.029998779296875,1,0.05766849983039979,1.4,71.48999786376953,-1.3149547644507456,71.69999694824219,3.1033897636241665,70.68000030517578,0.05766849983039979
8121,2013-09-18,73.6500015258789,73.77999877929688,72.36000061035156,72.80000305175781,472000.0,0.011259092052838149,1.5585714383905311,0.6854796037654587,73.92197656038277,54.96597035970842,-3.734725746064413,-4.054548496971677,-4.331721618701806,-5.370514552356411,9.405824560343104,1.4199981689453125,-0.44801379676459874,3.844501495361328,0.40111009469966064,7.287892896022996,2.1228057950305015,5.566197195692155,-5.190823288451554,96.93402549730543,42.77956657301911,1.7216957003308324,9,-3.3000030517578125,-3.3000030517578125,-4.017502784729004,-5.525003433227539,5.339996337890625,2,0.05376780722918517,1.2580569740970897,72.83000183105469,1.4,71.48999786376953,-1.3149547644507456,71.69999694824219,0.05376780722918517
8122,2013-09-19,73.51000213623047,74.19000244140625,73.37000274658203,73.97000122070312,468000.0,-0.0019008742260412381,-1.2162217892012825,-0.5411763649908896,72.22798050354014,58.217726767210266,-3.0974247114033915,-3.7467178368012526,-4.076659454144902,-5.155240495354263,10.547715047321168,0.8199996948242188,0.01416531131337706,3.4760021209716854,-0.3145815174714386,7.266585759414809,1.5807103017501163,5.3712939401932545,-4.412325433778776,80.68183295981135,22.63190378041695,1.8952918192215638,9,-2.6650009155273438,-2.9550018310546875,-3.610004425048828,-5.385004043579102,6.239997863769531,3,0.07645211473089608,1.5585714383905311,73.6500015258789,1.2580569740970897,72.83000183105469,1.4,71.48999786376953,0.07645211473089608
8123,2013-09-20,73.37000274658203,74.20999908447266,72.6500015258789,74.0,940700.0,-0.0019044944304176248,1.9714368755676657,1.3695619723682684,83.77405620626521,62.93096471152406,-2.4447928078722185,-3.492814219524547,-3.815048913929701,-4.957899453287453,11.53337513588001,1.55999755859375,0.5155409650346314,3.150002670288089,-0.9162908560110168,7.216296196587194,1.116855907138529,5.183149433437649,-3.559400440676697,71.5255184114291,6.666784241651968,2.0331467631495532,9,-2.265003204345703,-2.805004119873047,-3.1925048828125,-5.245004653930664,5.319999694824219,4,0.09527051386263108,-1.2162217892012825,73.51000213623047,1.5585714383905311,73.6500015258789,1.2580569740970897,72.83000183105469,0.09527051386263108
8124,2013-09-23,73.38999938964844,73.45999908447266,72.25,73.37000274658203,453200.0,0.000272545213545472,14.12536359734872,-0.03174084165909779,83.57664809436707,66.92243553194024,-1.7400956001032029,-3.4560929767699946,-3.734550677953422,-4.899418089777356,12.023007070987363,1.2099990844726562,0.8835503999506784,3.0214992523193303,-1.2853589381695372,7.328357442808198,0.8680701570748965,5.174928347563764,-2.87549359917233,70.5035951479225,0.1841542383348127,2.153429095244433,9,-1.6150016784667969,-2.825000762939453,-3.085000991821289,-5.26500129699707,6.05999755859375,0,0.09551713032469689,1.9714368755676657,73.37000274658203,-1.2162217892012825,73.51000213623047,1.5585714383905311,73.6500015258789,0.09551713032469689
8125,2013-09-24,72.98999786376953,74.08999633789062,72.93000030517578,73.33000183105469,392400.0,-0.005450354669648938,-4.043471049707263,-17.003052270125906,79.46008580385835,69.40961532969835,-0.9159480136380296,-3.073479892546459,-3.245979365636913,-4.436199580105352,12.265914319588477,1.1599960327148438,1.248713817492856,2.5324977874755916,-1.918725357627551,6.983720932578734,0.30688621492402035,4.758109360027163,-1.8842131462539697,37.75501068504988,-35.92413654790745,2.2256115725515686,9,-1.1149978637695312,-2.424999237060547,-2.802499771118164,-4.864999771118164,7.730003356933594,1,0.09686258256946179,14.12536359734872,73.38999938964844,1.9714368755676657,73.37000274658203,-1.2162217892012825,73.51000213623047,0.09686258256946179
8126,2013-09-25,73.69000244140625,73.93000030517578,72.66999816894531,73.16000366210938,418000.0,0.009590417839759668,1.4950673052227643,-1.5588017502524403,80.4031361680279,72.22286371448514,-1.2364884537701784,-3.6138023042097416,-3.8464868270748127,-5.059972026438928,13.11664663714881,1.2600021362304688,1.7631651198046114,3.0135021209716797,-1.626976029058028,7.653980271001387,0.6932630459568259,5.3337411959865335,-2.0875434251775573,73.46954663469586,-3.370651769397739,2.3202390750148534,9,-1.2500038146972656,-3.1250038146972656,-3.5075035095214844,-5.565004348754883,6.8699951171875,2,0.08372910794583444,-4.043471049707263,72.98999786376953,14.12536359734872,73.38999938964844,1.9714368755676657,73.37000274658203,0.08372910794583444
8127,2013-09-26,74.2699966430664,74.87000274658203,73.4800033569336,73.68000030517578,307200.0,0.007870731204295156,-1.8081072749691738,1.11320320147406,81.2030025895697,75.00478683609529,-1.4010204690886496,-3.9821155620253847,-4.282731250223094,-5.577151374385153,14.446577676136885,1.3899993896484375,2.107295079931731,3.329496383666992,-1.5037586787707085,8.162751446104693,0.9128688524481419,5.7461239148858425,-2.2503312159186777,77.09902769001394,-1.2561914870700974,2.4166275312188468,9,-1.2049942016601562,-3.3749961853027344,-4.13749885559082,-6.144998550415039,6.510002136230469,3,0.06355192451922331,1.4950673052227643,73.69000244140625,-4.043471049707263,72.98999786376953,14.12536359734872,73.38999938964844,0.06355192451922331
8128,2013-09-27,74.29000091552734,74.7300033569336,73.55999755859375,73.77999877929688,559900.0,0.0002693452721840295,-1.4631582328801227,0.8644157657890653,89.49233457637499,79.23409459395543,-1.1342779516631083,-3.7975135119643255,-4.204146365394877,-5.535502862164208,15.61267289209659,1.1700057983398438,2.300245201339095,3.0960006713867188,-1.886821964032606,8.078823306806044,0.6045893536770564,5.587411989096381,-1.7572747708814376,77.86254873925843,-6.047520025090051,2.491411317709666,9,-1.1399993896484375,-3.395000457763672,-4.312501907348633,-6.165002822875977,7.129997253417969,4,0.07349574663057323,-1.8081072749691738,74.2699966430664,1.4950673052227643,73.69000244140625,-4.043471049707263,72.98999786376953,0.07349574663057323
8129,2013-09-30,74.98999786376953,75.3499984741211,73.3499984741211,73.55000305175781,696500.0,0.009422492120280568,-1.1739083562421997,2.8235074124493247,87.46479463492264,81.28044612636762,-1.4366701520917928,-4.139533338839925,-4.7621821704637455,-6.180806616720659,16.476983649111773,2.0,2.5493720410125036,3.433997726440424,-1.5472948244722033,8.415290277353051,0.9433514509841103,5.924644001896738,-2.0365619307751217,86.56714293441283,4.410929772713956,2.4906462754563137,9,-1.1899986267089844,-3.854999542236328,-5.089998245239258,-6.864999771118164,5.25,0,0.04933997443710192,-1.4631582328801227,74.29000091552734,-1.8081072749691738,74.2699966430664,1.4950673052227643,73.69000244140625,0.04933997443710192
8130,2013-10-01,75.66999816894531,76.79000091552734,74.97000122070312,75.44999694824219,1064700.0,0.009067880044630883,-2.0847643924895256,0.15277917591645782,87.30385039844843,82.76732099726382,-1.8678789959598134,-4.43247087745894,-5.310669884247133,-6.79170474926147,17.382466860657097,1.8199996948242188,2.7503050937229006,3.7239982604980497,-1.2635539316477775,8.711550452643877,1.2302221644251432,6.217774356570956,-2.3199996948242188,72.81548543842138,-8.325632727565036,2.49377609607291,10,-1.1499977111816406,-3.8149986267089844,-5.769998550415039,-7.545000076293945,4.459999084472656,1,0.04995373160783512,-1.1739083562421997,74.98999786376953,-1.4631582328801227,74.29000091552734,-1.8081072749691738,74.2699966430664,0.04995373160783512
8131,2013-10-02,76.68000030517578,76.91000366210938,75.0999984741211,75.18000030517578,918400.0,0.013347458182508154,-1.1807243312804485,6.818143986683313,88.56041736128817,84.58203620368027,-2.6852598028287957,-5.013530741822052,-6.164073038284414,-7.733694223969906,18.3550387627185,1.8100051879882812,3.0830258392099665,4.2985004425048885,-0.7479877604725829,9.34498864548236,1.77525634101616,6.821744543993617,-3.3300018310546875,93.53924096207382,13.360491971002759,2.5232441014887343,10,-2.0999984741210938,-4.7649993896484375,-6.780000686645508,-8.555002212524414,0.6299972534179688,2,0.05268650103610728,-2.0847643924895256,75.66999816894531,-1.1739083562421997,74.98999786376953,-1.4631582328801227,74.29000091552734,0.05268650103610728
8132,2013-10-03,77.02999877929688,77.55000305175781,76.29000091552734,76.4000015258789,929100.0,0.004564403661034833,-1.9647162308928203,0.4199981689453125,87.48242878695856,84.9940776015351,-2.775288753707869,-4.925340027874668,-6.339216010471915,-8.015189725619138,19.657134320924115,1.2600021362304688,3.149889344428928,4.209999084472656,-0.8526528465778966,9.27265101552321,1.678673118947387,6.741325049997926,-2.967999267578122,87.61895938805057,8.386584411392903,2.5313259655252742,10,-2.1299972534179688,-4.7949981689453125,-7.399999618530273,-8.905000686645508,2.970001220703125,3,0.04582628632009822,-1.1807243312804485,76.68000030517578,-2.0847643924895256,75.66999816894531,-1.1739083562421997,74.98999786376953,0.04582628632009822
8133,2013-10-04,77.66000366210938,78.19999694824219,76.93000030517578,77.16000366210938,546800.0,0.008178695219995591,-1.6458078359691648,0.7936542537087496,90.96945914427243,85.81550105152456,-3.0539128299510168,-5.091824587120101,-6.774735161471952,-8.595006054543262,20.545175264712817,1.2699966430664062,3.1142430748906946,4.3800037384033175,-0.6864730941594246,9.44648057096606,1.8467653221219535,6.913242154684681,-2.9004034423828102,88.86611430881597,8.990821172021882,2.533238416281369,10,-2.225006103515625,-5.100006103515625,-8.030004501342773,-9.535005569458008,3.05999755859375,4,0.04017505755938755,-1.9647162308928203,77.02999877929688,-1.1807243312804485,76.68000030517578,-2.0847643924895256,75.66999816894531,0.04017505755938755
8134,2013-10-07,76.9000015258789,79.13999938964844,76.9000015258789,79.13999938964844,536400.0,-0.009786274792583871,1.0,-4.4799957275390625,79.28055405834124,85.79555307980044,-1.9485696363209826,-3.7938800833448028,-5.906308409076246,-7.790162322390131,21.602917864139155,2.2399978637695312,3.1050972852277425,3.155001449584958,-1.397525503890293,7.707528403060209,0.8787379728473326,5.431264926322584,-1.4523219604492112,46.28300126241835,-29.764146642193552,2.276263476737626,10,-0.9950027465820312,-3.8700027465820312,-7.322502136230469,-8.775003433227539,3.8600006103515625,0,0.0587775884704671,-1.6458078359691648,77.66000366210938,-1.9647162308928203,77.02999877929688,-1.1807243312804485,76.68000030517578,0.0587775884704671
8135,2013-10-08,75.87999725341797,78.33000183105469,75.83000183105469,77.19999694824219,549100.0,-0.013264034489227972,-2.5211502194808753,0.589286140033583,65.59435574914156,84.15013303325752,-0.5313888348273679,-2.408256644752697,-4.792654517983479,-6.712430242957865,23.39913259419272,2.5,3.0098509899560213,1.8244972229003906,-2.3925234481431232,6.0415178939439045,-0.2840131126213663,3.9330075584221476,3.2600021362304688,19.30689610240005,-51.86346132746428,2.1085103355217565,10,0.3650016784667969,-2.8499984741210938,-6.1074981689453125,-7.754999160766602,4.5,1,0.05745915614348762,1.0,76.9000015258789,-1.6458078359691648,77.66000366210938,-1.9647162308928203,77.02999877929688,0.05745915614348762
8136,2013-10-09,76.01000213623047,76.58999633789062,75.30000305175781,76.12000274658203,547800.0,0.001713295829180339,1.4571586351217811,0.08333381498713985,67.50696688379409,82.62835128817134,-0.33267800201218733,-2.213039000248301,-4.833627742076374,-6.768675535061789,25.101800137476758,1.2899932861328125,2.9318188340648703,1.676002120971674,-2.262138281737492,5.61414252368084,-0.2930680803829091,3.645072322326257,3.1299972534179688,18.489577124510248,-49.3511543029816,1.9690702013545855,10,0.23499679565429688,-2.9800033569335938,-6.437503814697266,-7.885004043579102,4.739997863769531,2,0.05420332852778187,-2.5211502194808753,75.87999725341797,1.0,76.9000015258789,-1.6458078359691648,77.66000366210938,0.05420332852778187
8137,2013-10-10,76.45999908447266,77.19999694824219,76.31999969482422,76.80000305175781,508700.0,0.00592023333239311,-1.8386882421706763,3.0909280066583436,70.73819647553273,80.54455816585553,-0.49098638621057944,-2.3271233191041176,-5.182692650452353,-7.135320182105033,26.99285108952362,1.1899948120117188,2.9403195920091605,1.8369991302490263,-1.8096359608414048,5.483634221339457,0.013681584703803651,3.660316675794249,2.5264004516601517,30.20825882745631,-35.63106734591827,1.8233175455452157,10,-0.21500015258789062,-3.4300003051757812,-6.887500762939453,-8.335000991821289,2.94000244140625,3,0.011116904058317001,1.4571586351217811,76.01000213623047,-2.5211502194808753,75.87999725341797,1.0,76.9000015258789,0.011116904058317001
8138,2013-10-11,77.69000244140625,77.7300033569336,76.1500015258789,76.29000091552734,874900.0,0.016086886890682495,1.1351327666286917,-4.11760350050488,74.82675321517489,79.14033134143912,-1.327590619768145,-3.2520981203839057,-6.29087693175444,-8.27014053771552,28.194238297351877,1.5800018310546875,2.9190538658452425,2.7675022125244197,-0.8521459227148114,6.387150347763651,0.9576781449048042,4.577326280144035,1.1489412353515576,62.23962679509493,-2.8853730898159355,1.8098240676196171,10,-0.6350021362304688,-4.660003662109375,-8.117504119873047,-9.565004348754883,1.8199996948242188,4,0.02973352408292107,-1.8386882421706763,76.45999908447266,1.4571586351217811,76.01000213623047,-2.5211502194808753,75.87999725341797,0.02973352408292107
8139,2013-10-14,77.54000091552734,77.70999908447266,76.7300033569336,77.0999984741211,445700.0,-0.0019307699982638038,1.5128134903556478,0.31428711560154987,77.05108689144149,78.00113539621611,-0.8692417569356792,-2.7674969525525057,-6.03601867062055,-8.02869402702396,29.24733076831395,0.9799957275390625,2.8423622051905255,2.315000534057617,-1.1023825974517933,5.732383665567028,0.6063089683029119,4.0236920998123225,1.1573851362304595,73.9273520199019,5.119633076212054,1.7086915657547022,10,-0.4200019836425781,-4.220001220703125,-8.057502746582031,-9.415002822875977,1.5699996948242188,0,0.04101109450127671,1.1351327666286917,77.69000244140625,-1.8386882421706763,76.45999908447266,1.4571586351217811,76.01000213623047,0.04101109450127671
8140,2013-10-15,77.02999877929688,77.87999725341797,76.80999755859375,77.51000213623047,425600.0,-0.006577277923765723,-1.3260716329289226,-1.0909106672215287,70.31623869747376,75.97400443357009,-0.1631978322638048,-2.0308300382335176,-5.457162070882646,-7.4351919430388875,30.21132772176199,1.0699996948242188,2.709001816156473,1.594998550415042,-1.7172725074020434,4.907269608232127,-0.061136978493507854,3.2511340793235917,1.5314919524609252,67.05424866559224,-1.1157058588317597,1.6561355289085444,10,0.19000244140625,-3.4599990844726562,-7.725000381469727,-8.905000686645508,2.7600021362304688,1,0.0484227368044059,1.5128134903556478,77.54000091552734,1.1351327666286917,77.69000244140625,-1.8386882421706763,76.45999908447266,0.0484227368044059
8141,2013-10-16,77.61000061035156,78.05000305175781,77.27999877929688,77.58999633789062,590100.0,0.007529557837804068,-1.406265646234175,-0.04167527616625606,70.31626624838154,74.06665304039487,-0.667612503875219,-2.423185279053655,-5.939195438693076,-7.922843070096718,30.752716881452546,1.0200042724609375,2.632416793109229,1.9770004272460966,-1.35934612689681,5.313346981389003,0.30882715017463624,3.645173704317557,0.8210306142062365,76.8419953661504,9.39661833803251,1.668173277071454,10,-0.3899993896484375,-3.3700027465820312,-8.500001907348633,-9.485002517700195,2.279998779296875,2,0.035691233362739494,-1.3260716329289226,77.02999877929688,1.5128134903556478,77.54000091552734,1.1351327666286917,77.69000244140625,0.035691233362739494
8142,2013-10-17,79.12999725341797,79.23999786376953,77.37000274658203,77.56999969482422,685400.0,0.019585061604337595,1.1011195501225848,77.98321891685737,74.89705829255696,72.28083072353758,-2.076794988460847,-3.6897326703887927,-7.340896577034641,-9.382866003133273,31.299204960393162,1.8699951171875,2.5576832448670928,3.2159973144531193,-0.30882862708752157,6.74082325599376,1.4535843436827918,4.978410285223447,-3.8299942016601562,96.4401054783562,29.060255371388294,1.762412970770323,10,-1.8599967956542969,-4.739997863769531,-9.747499465942383,-11.004999160766602,0.6399993896484375,3,0.02047267537990538,-1.406265646234175,77.61000061035156,-1.3260716329289226,77.02999877929688,1.5128134903556478,77.54000091552734,0.02047267537990538
8143,2013-10-18,80.36000061035156,80.88999938964844,79.19999694824219,79.79000091552734,674200.0,0.015544084413328552,1.0736261215930951,0.3653849915880903,76.19507685574374,71.93799992324897,-3.2223961792898876,-4.605330241712011,-8.444899264278845,-10.515116058008985,32.70492230643743,1.7600021362304688,2.396706308837196,4.096500778198248,0.2612656077626241,7.931735948633872,2.178883192980436,6.01411836341606,-4.981197662353509,87.25963257827931,21.385373174659293,1.9176175852178095,10,-2.2649993896484375,-4.5800018310546875,-10.977502822875977,-12.235002517700195,1.1699981689453125,4,-0.011946230427840376,1.1011195501225848,79.12999725341797,-1.406265646234175,77.61000061035156,-1.3260716329289226,77.02999877929688,-0.011946230427840376
8144,2013-10-21,80.4000015258789,80.79000091552734,79.88999938964844,80.3499984741211,547600.0,0.0004977714686851265,1.168673591322732,0.08772469917415106,74.60973876731197,72.93970914749012,-3.0326239373993644,-4.314435537481842,-8.384851013306331,-10.500208021859962,34.51917184618835,0.9000015258789062,2.255792108914818,3.786001586914068,-0.22095346731002508,7.7929566411381614,1.7825240598020287,5.789479114026108,-4.800750720214836,87.99025382685022,22.04415388275045,2.003477527112044,10,-2.3050003051757812,-4.325000762939453,-10.720003128051758,-12.275003433227539,1.6899948120117188,0,-0.011069643939769946,1.0736261215930951,80.36000061035156,1.1011195501225848,79.12999725341797,-1.406265646234175,77.61000061035156,-0.011069643939769946
8145,2013-10-22,80.05999755859375,81.27999877929688,79.77999877929688,80.68000030517578,598400.0,-0.004228904985477122,-1.542372223838619,-12.399298138541349,68.90373421108103,73.09490551718866,-2.2767574885499045,-3.602299007825053,-7.938626477972576,-10.088991218031708,36.133623992459384,1.5,2.0066389565513845,3.0924976348876925,-0.814494359242687,6.999489629018072,1.1390016378225027,5.045993631952882,-4.24911680957031,69.49996948242188,6.753226993001121,1.9534959970651926,10,-1.3449974060058594,-3.704998016357422,-10.28499984741211,-11.934999465942383,2.1500015258789062,1,-0.011866062668149713,1.168673591322732,80.4000015258789,1.0736261215930951,80.36000061035156,1.1011195501225848,79.12999725341797,-0.011866062668149713
8146,2013-10-23,79.86000061035156,79.9000015258789,78.81999969482422,79.66000366210938,438500.0,-0.0024980883629907025,6.71433242506812,-0.3225742939764967,66.0978052747703,72.57930649488173,-1.646336043870491,-3.0739645034440173,-7.637700845161987,-9.81758273839489,37.713127315473784,1.2399978637695312,1.9406217655754574,2.584000778198245,-1.2059558166363757,6.373957373032866,0.6890224807809346,4.478979075615555,-3.720972779511712,63.68287443096562,3.913664497312979,1.8949782974173073,10,-1.1450004577636719,-3.095001220703125,-9.985000610351562,-11.690000534057617,2.5699996948242188,2,-0.0008765301063013986,-1.542372223838619,80.05999755859375,1.168673591322732,80.4000015258789,1.0736261215930951,80.36000061035156,-0.0008765301063013986
8147,2013-10-24,78.98999786376953,80.2699966430664,78.37999725341797,79.86000061035156,677500.0,-0.010894098922273998,1.236692534456528,-4.350080109864957,57.36429130867882,70.6390329497155,-0.42433531286239656,-1.9312358488153052,-6.68253502329739,-8.872997920585647,38.71158869764953,1.8899993896484375,2.0582167765212915,1.4779979705810575,-2.106052243745907,5.062048184908022,-0.31402713658242476,3.27002307774454,-2.542511776022252,21.034492737609476,-33.60610351841155,1.7920251071634816,10,0.015003204345703125,-2.2249984741210938,-8.639999389648438,-10.229997634887695,3.2900009155273438,3,0.011393866947953413,6.71433242506812,79.86000061035156,-1.542372223838619,80.05999755859375,1.168673591322732,80.4000015258789,0.011393866947953413
8148,2013-10-25,79.75,80.01000213623047,77.7699966430664,79.02999877929688,523100.0,0.0096214983768097,2.6128960807235586,-0.8275849973253356,65.78068458232333,69.38676602648016,-0.9626275185303115,-2.3834141924870664,-7.276830685139913,-9.539988797468595,39.56620553140275,2.2400054931640625,2.1903165933257327,1.9650001525878906,-1.4114668042457197,5.341467109421501,0.27676667417108547,3.653233631004696,-3.012563150759746,56.41031771735611,0.6831075318109683,1.688233478416808,10,-0.7050018310546875,-2.9850006103515625,-9.049999237060547,-10.25,3.339996337890625,4,0.00025074160584837024,1.236692534456528,78.98999786376953,6.71433242506812,79.86000061035156,-1.542372223838619,80.05999755859375,0.00025074160584837024
8149,2013-10-28,78.69000244140625,80.0,78.69000244140625,79.56999969482422,610100.0,-0.013291505436912265,-1.9772764710472244,-1.2222163353537066,65.49063150589868,68.85058744963848,0.3102823094566389,-1.087779959705074,-6.058415659381808,-8.408485983040435,40.13609161352761,1.30999755859375,2.247293796922577,0.7200023651123075,-2.407970080187752,3.847974810412367,-0.8439838575377223,2.2839885877623374,-1.6800118763625989,26.210975453361822,-32.71356700141439,1.5639862226500278,10,0.589996337890625,-1.9250030517578125,-7.855003356933594,-8.625003814697266,4.1199951171875,0,0.03609094230242693,2.6128960807235586,79.75,1.236692534456528,78.98999786376953,6.71433242506812,79.86000061035156,0.03609094230242693
8150,2013-10-29,79.44999694824219,80.05999755859375,78.33000183105469,78.56999969482422,900100.0,0.009658082135679757,-1.5441244944097567,-1.0,67.7319236526063,68.56343827233013,-0.07860107605841904,-1.6338340252750925,-6.632098513059248,-9.109553512407842,39.94047013089458,1.7299957275390625,2.167049837402587,1.2909969329834041,-1.7058774955447547,4.287871361511563,-0.20744028128066816,2.7894341472474764,-2.1838058903433364,67.20001220703125,3.030152555131778,1.498437214264078,10,-0.12499618530273438,-2.4749984741210938,-8.279998779296875,-9.364997863769531,2.7600021362304688,1,0.03322843915737672,-1.9772764710472244,78.69000244140625,2.6128960807235586,79.75,1.236692534456528,78.98999786376953,0.03322843915737672
8151,2013-10-30,80.72000122070312,81.68000030517578,78.66999816894531,80.29000091552734,1141800.0,0.015984950550574473,1.5617056090695705,0.4886382355236122,70.24713553546033,68.04678018820827,-0.9622493861222949,-2.725384789711569,-7.725561757048638,-10.327337303786123,39.96103884684262,3.0100021362304688,2.1223261954318815,2.3590011596679688,-0.760248894557364,5.4782512138933015,0.7993761325553095,3.918626186780628,-3.212981699520398,75.44761674328575,6.693430260348137,1.559625027112666,10,-0.9950027465820312,-3.545001983642578,-9.500001907348633,-10.635002136230469,2.19000244140625,2,0.018458843424637772,-1.5441244944097567,79.44999694824219,-1.9772764710472244,78.69000244140625,2.6128960807235586,79.75,0.018458843424637772
8152,2013-10-31,80.55999755859375,81.69000244140625,80.51000213623047,80.69999694824219,815900.0,-0.0019822058930833997,-8.833736012207527,-0.32557974485903374,65.18513973480421,66.82345384143721,-0.646002313225793,-2.4109747834474433,-7.346939028055459,-10.104176760471205,39.71062080128841,1.1800003051757812,2.2040819358664265,2.0224975585937557,-1.1780667104693379,5.223061827656849,0.4222154240622018,3.6227796931253096,-2.7191395746915816,71.17338746562399,1.5292588703972143,1.600282134531547,10,-0.8299980163574219,-3.039997100830078,-9.057498931884766,-10.474998474121094,2.44000244140625,3,0.023212547210194723,1.5617056090695705,80.72000122070312,-1.5441244944097567,79.44999694824219,-1.9772764710472244,78.69000244140625,0.023212547210194723
8153,2013-11-01,80.77999877929688,81.19999694824219,79.66999816894531,80.62999725341797,545300.0,0.0027308990487879825,2.090913294441319,-1.0714441416893732,67.01677422870685,65.97979111492553,-0.8941957404428962,-2.514150928628709,-7.364146191363318,-10.254789545916708,38.91145140354515,1.529998779296875,2.2685093282388777,2.086499023437497,-1.2358095514603633,5.408807598335358,0.42534473598857403,3.7476533108864203,-2.5542263496442956,72.91656259508358,3.6566709277094844,1.66115428744893,11,-1.0499992370605469,-3.259998321533203,-8.799997329711914,-10.364997863769531,2.3400039672851562,4,0.01856895299167105,-8.833736012207527,80.55999755859375,1.5617056090695705,80.72000122070312,-1.5441244944097567,79.44999694824219,0.01856895299167105
8154,2013-11-04,81.41999816894531,81.52999877929688,80.47000122070312,80.94000244140625,694400.0,0.007922745720720048,2.028577656675749,3.1999389654646255,72.74608924722851,66.40671945227525,-1.5357985107555976,-2.9493771539624447,-7.8145565916615,-10.842210705196962,37.780031646558065,1.05999755859375,2.153668975528916,2.5004985809326143,-0.9215622626139748,5.9225594244792035,0.7894681591593127,4.211529002705916,-2.847802738117366,91.96416001743862,21.498904599708624,1.7110304217732963,11,-1.6899986267089844,-3.8999977111816406,-9.397497177124023,-11.004997253417969,-0.5800018310546875,0,0.02051090894745644,2.090913294441319,80.77999877929688,-8.833736012207527,80.55999755859375,1.5617056090695705,80.72000122070312,0.02051090894745644
8155,2013-11-05,80.23999786376953,81.68000030517578,80.02999877929688,81.68000030517578,602400.0,-0.01449275769728342,1.291664900606112,-3.0000317894268367,62.82924534551455,66.0435461268024,-0.3660769217082276,-1.5030508706598624,-6.480238076700715,-9.602228271636221,37.47718764105713,1.6500015258789062,1.881277852634355,1.1024982452392607,-2.0490940997791256,4.254090590257647,-0.47329792726992537,2.6782944177484467,-1.3560217318837573,51.986671315032915,-16.94195855905513,1.5757961725091905,11,-0.5099983215332031,-1.9099960327148438,-7.772499084472656,-9.584999084472656,0.69000244140625,1,0.03202891030963806,2.028577656675749,81.41999816894531,2.090913294441319,80.77999877929688,-8.833736012207527,80.55999755859375,0.03202891030963806
8156,2013-11-06,80.12999725341797,81.0199966430664,79.58000183105469,80.41000366210938,474600.0,-0.001370894981058246,-1.086953156530056,0.19444856525240536,55.65610117737628,65.85374722332433,-0.23886929281611913,-1.1263111735316897,-6.152763666796886,-9.425410473664641,37.49010729107509,1.4399948120117188,1.6300708461364337,0.7864978790283175,-2.0245566537154644,3.5975524117720994,-0.6190293873435735,2.1920251454002084,-0.9654184905801486,26.066126221245145,-37.7556370998884,1.4055272663718885,11,-0.3999977111816406,-1.7349967956542969,-6.942497253417969,-8.754997253417969,1.2000045776367188,2,0.025957842285661226,1.291664900606112,80.23999786376953,2.028577656675749,81.41999816894531,2.090913294441319,80.77999877929688,0.025957842285661226
8157,2013-11-07,77.30999755859375,80.44000244140625,77.23999786376953,80.30999755859375,772200.0,-0.03519280907879885,-1.0382198723898475,10.714040489359963,35.37871173784747,62.4757502406048,2.590142217273339,1.8557801478237934,-3.1332588517019957,-6.556868091038339,36.750681505221934,3.2000045776367188,1.4054114104877158,-2.0760017395019474,-4.724499302724311,0.5724958237204163,-3.4002505211131364,-0.7517529578907585,4.3800048828125,1.5765688363461408,-56.831646930993706,1.3242487816111836,11,2.1550025939941406,1.1850051879882812,-4.062496185302734,-5.874996185302734,3.6100006103515625,3,0.07243572992317504,-1.086953156530056,80.12999725341797,1.291664900606112,80.23999786376953,2.028577656675749,81.41999816894531,0.07243572992317504
8158,2013-11-08,80.0,80.05999755859375,77.5199966430664,78.33999633789062,1026600.0,0.03479501392258455,1.8539355701476161,-0.5533345540364584,48.4709432852919,60.58467377164849,-0.06779805997257426,-0.6875403345518976,-5.595799576120555,-9.155048692620923,35.741011719215834,2.75,1.283971369439712,0.4985008239746094,-2.0376732097507784,3.034674857699997,-0.7695861928880845,1.7665878408373032,1.6010023498535162,62.16217609457695,7.18624174042688,1.268087016862692,11,-0.5349998474121094,-1.5049972534179688,-6.432498931884766,-8.244998931884766,0.25,4,0.03750000000000009,-1.0382198723898475,77.30999755859375,-1.086953156530056,80.12999725341797,1.291664900606112,80.23999786376953,0.03750000000000009
8159,2013-11-11,80.72000122070312,81.1500015258789,79.86000061035156,80.06999969482422,533300.0,0.009000015258789018,-1.4112173522428286,0.3915663204338634,52.451721147469435,58.88687349329995,-0.524744057349082,-1.2196192332552869,-6.02789305151623,-9.746334394405594,34.79513791359814,1.2900009155273438,1.340623715713292,1.059502029418951,-1.354688503953966,3.473692562791868,-0.1475932372675004,2.2665972961054024,0.7937810394287084,78.3784108873462,24.197044593577644,1.207095266686457,11,-1.2550010681152344,-2.2249984741210938,-6.722503662109375,-8.640003204345703,-0.19000244140625,0,0.029732426778796395,1.8539355701476161,80.0,-1.0382198723898475,77.30999755859375,-1.086953156530056,80.12999725341797,0.029732426778796395
8160,2013-11-12,80.76000213623047,80.95999908447266,79.87000274658203,80.43000030517578,615100.0,0.0004955514732707389,1.9863088146150791,0.5076939328849608,53.38346166576509,57.0131319522227,-0.40161270902576973,-1.018045485628008,-5.777454012656534,-9.647138877969624,33.72090473402992,1.089996337890625,1.252403164455714,0.9130027770996065,-1.203510180853641,3.029515735052854,-0.14525370187701014,1.9712592560762232,0.6683044359741217,90.025600399616,35.51577435287764,1.0582564789766238,11,-1.2950019836425781,-2.2649993896484375,-6.292503356933594,-8.210002899169922,-1.7400054931640625,1,0.0009905175773177177,-1.4112173522428286,80.72000122070312,1.8539355701476161,80.0,-1.0382198723898475,77.30999755859375,0.0009905175773177177
8161,2013-11-13,80.37999725341797,81.0999984741211,79.80000305175781,80.8499984741211,659800.0,-0.004705359989608304,1.6803995595406638,-1.4242382207425903,55.42544105717931,55.92872098804216,-0.0837126496568743,-0.44256993316692217,-5.108660365626648,-9.12170853895951,32.54152829748068,1.2999954223632812,1.2419678461532442,0.3944980621337919,-1.4508093870047105,2.2398055112722943,-0.5281556624354664,1.3171517867030502,0.9645431446179202,80.30681454539778,20.67185586852625,0.9226537245692532,11,-0.9199981689453125,-1.8849945068359375,-5.742498397827148,-7.349998474121094,-0.9799957275390625,2,0.006842536334304539,1.9863088146150791,80.76000213623047,-1.4112173522428286,80.72000122070312,1.8539355701476161,80.0,0.006842536334304539
8162,2013-11-14,80.75,80.81999969482422,80.13999938964844,80.37999725341797,583200.0,0.004603169435493992,1.6666566936436937,-0.787237841698591,54.02576054292727,54.485275022955534,-0.4737489693917496,-0.7220006444211009,-5.188969711658899,-9.34505299014134,30.783930090316925,0.6800003051757812,1.1512469143603283,0.6835006713867244,-1.1458429261428478,2.5128442689162966,-0.23117112737806167,1.5981724701515105,0.5124495473505561,88.98068904058917,27.74244285675256,0.9146717987647882,11,-1.2900009155273438,-1.8299980163574219,-6.11250114440918,-7.720001220703125,-1.0699996948242188,3,0.0071826852142995445,1.6803995595406638,80.37999725341797,1.9863088146150791,80.76000213623047,-1.4112173522428286,80.72000122070312,0.0071826852142995445
8163,2013-11-15,79.4000015258789,81.04000091552734,79.19999694824219,80.94999694824219,963400.0,-0.016718247357536797,1.127168088906529,-4.189145720353836,52.79306956427263,52.26827283596043,0.737463012915569,0.5822413215761344,-3.565439572677832,-7.858270284117708,28.164071380153743,1.8400039672851562,0.8757712289284143,-0.6184978485107422,-2.465706946538006,1.2287112495165218,-1.5421023975243742,0.3051067005028898,1.7819989878000229,10.256620929531946,-53.12331284649265,0.923604549013632,11,0.05999755859375,-0.4799995422363281,-4.762502670288086,-6.370002746582031,1.1299972534179688,4,0.01914353417954273,1.6666566936436937,80.75,1.6803995595406638,80.37999725341797,1.9863088146150791,80.76000213623047,0.01914353417954273
8164,2013-11-18,79.51000213623047,79.9000015258789,78.83000183105469,79.43000030517578,890400.0,0.0013853980886349149,1.4883696172885506,-0.0516142369844606,50.248777306195684,50.870443053813894,0.36658788927027786,0.42387791714909895,-3.3672660392588654,-7.848459299807743,25.49463594831205,1.0699996948242188,0.6871565822246879,-0.4639972686767635,-2.3153855102637237,1.3873909729101968,-1.3896913894702436,0.4616968521167166,1.5931583244502718,29.956004880130944,-31.579967722130238,0.9256941207934767,11,-0.31500244140625,-0.2999992370605469,-4.467502593994141,-6.480003356933594,1.0799942016601562,0,0.0093069782906261,1.127168088906529,79.4000015258789,1.6666566936436937,80.75,1.6803995595406638,80.37999725341797,0.0093069782906261
8165,2013-11-19,79.11000061035156,79.80999755859375,78.80000305175781,79.62000274658203,726700.0,-0.005030832789987283,1.2696715901005546,-6.374880793438871,42.806085506355096,49.44266353481154,0.658713416434594,0.7895389476865944,-2.7241170258686225,-7.330075107027781,22.52674947070254,1.0099945068359375,0.4352390471184009,-0.8164989471435575,-2.706932260024246,1.0739343657371307,-1.7617156035839088,0.12871770929679371,1.9300003051757812,13.478181546779892,-44.38553646439611,0.9452166564403465,11,0.08499908447265625,0.1399993896484375,-3.8900012969970703,-6.0800018310546875,1.0400009155273438,1,0.01794966702047418,1.4883696172885506,79.51000213623047,1.127168088906529,79.4000015258789,1.6666566936436937,80.75,0.01794966702047418
8166,2013-11-20,79.79000091552734,80.0,79.1500015258789,79.1500015258789,715100.0,0.008595630134362597,-1.6562477648236893,-1.2548955076518018,46.71223014551863,50.701943357886115,-0.08335265931391689,0.10964722459058862,-3.172878343088044,-7.904579566686635,20.332056328633012,0.8899993896484375,0.05924925066307196,-0.13299865722656534,-2.0242093970247055,1.7582120825715748,-1.0786040271256354,0.8126067126725047,1.1739999389648403,44.19637535294498,-11.48872226292454,0.9456053698990692,11,-0.4550018310546875,-0.3250007629394531,-4.395000457763672,-6.760002136230469,0.3899993896484375,2,-0.009650385557410046,1.2696715901005546,79.11000061035156,1.4883696172885506,79.51000213623047,1.127168088906529,79.4000015258789,-0.009650385557410046
8167,2013-11-21,79.88999938964844,80.30999755859375,79.37000274658203,79.5,763600.0,0.001253270747884283,-1.892318888210714,0.6093746274706149,46.16048964996978,50.445226287294766,0.24709362624783182,0.08488377684412285,-3.0434452234372884,-7.899345796084091,18.370817844993866,0.9399948120117188,-0.1351481121453446,-0.0780002593994169,-1.9178696759239102,1.7618691571250764,-0.9979349676616636,0.8419344488628298,0.9995214050292986,48.660597205050394,-4.644700802684923,0.9199347082622449,11,0.08500289916992188,-0.4249992370605469,-4.159999847412109,-6.8600006103515625,1.3700027465820312,3,-0.0061334067782333745,-1.6562477648236893,79.79000091552734,1.2696715901005546,79.11000061035156,1.4883696172885506,79.51000213623047,-0.0061334067782333745
8168,2013-11-22,79.7699966430664,80.33000183105469,79.47000122070312,80.30000305175781,818500.0,-0.0015020997308654582,1.915236703606481,-1.3589929183457883,42.54742864940601,49.344749343065494,0.36994277547178456,0.21761886638310557,-2.723557514330949,-7.635578800662103,16.876176979270383,0.8600006103515625,-0.23185769111961463,-0.19900283813475994,-2.0383951194661023,1.6403894431965824,-1.1186989788004382,0.7206933025309183,1.0465336929931652,63.398324523785774,14.364175639350272,0.919696140665672,11,0.18000411987304688,-0.3049964904785156,-3.9399967193603516,-6.689998626708984,0.850006103515625,4,-0.0011281978397631454,-1.892318888210714,79.88999938964844,-1.6562477648236893,79.79000091552734,1.2696715901005546,79.11000061035156,-0.0011281978397631454
8169,2013-11-25,81.52999877929688,81.55999755859375,79.63999938964844,80.13999938964844,1200600.0,0.022063460076420238,1.6482789102044682,-2.622608645582922,55.536476639351505,49.58397322901954,-1.4115139011988305,-1.3899733793806206,-4.252332180605691,-9.208348246593971,15.6345873165693,1.9199981689453125,0.1919836404918982,1.418999481201169,-0.44300765614968896,3.281006618552027,0.48799591252574714,2.350003049876591,-4.290000915527344,98.91308554337431,48.17653563210732,0.9310035686754256,11,-1.3499984741210938,-2.0649986267089844,-4.592498779296875,-7.625,-0.01999664306640625,0,-0.012265423954034627,1.915236703606481,79.7699966430664,-1.892318888210714,79.88999938964844,-1.6562477648236893,79.79000091552734,-0.012265423954034627
8170,2013-11-26,82.08999633789062,82.9800033569336,81.41000366210938,82.08000183105469,4447900.0,0.006868607469376675,-1.3259412476122658,0.007190295844996981,58.09916057839572,49.88105317582137,-1.970199196546389,-1.836190331380962,-4.61302658132675,-9.588889284636139,14.981372529861517,1.5699996948242188,0.28819633027455893,1.8469970703124972,-0.18431625082416758,3.878310391449162,0.8313404097441577,2.8626537308808366,-4.763598480224616,76.76222993350677,21.95885387827957,1.0156566605683326,11,-1.1999931335449219,-1.9799957275390625,-5.004995346069336,-8.18499755859375,-1.5799942016601562,1,-0.018272628419008008,1.6482789102044682,81.52999877929688,1.915236703606481,79.7699966430664,-1.892318888210714,79.88999938964844,-0.018272628419008008
8171,2013-11-27,82.20999908447266,82.80000305175781,81.83999633789062,82.52999877929688,508200.0,0.0014618437317026611,1.2325523628718185,-32.0175572519084,76.0637913640278,52.32972326705476,-2.0152414489447494,-1.9382160609112304,-4.554657613728381,-9.54815215954649,13.494102247318873,0.9600067138671875,0.2731310273402556,1.8924999237060547,-0.3141962648435026,4.099196112255612,0.789151829431276,2.9958480179808333,-4.657457006835941,78.67024536635881,16.426246809476766,1.1033480942747778,11,-1.3199958801269531,-2.0999984741210938,-4.674999237060547,-8.110000610351562,0.6100006103515625,2,-0.025057749440880683,-1.3259412476122658,82.08999633789062,1.6482789102044682,81.52999877929688,1.915236703606481,79.7699966430664,-0.025057749440880683
8172,2013-11-29,82.43000030517578,82.91999816894531,82.12999725341797,82.48999786376953,265000.0,0.002676088348779526,-1.393928885189809,0.18749254941229765,67.5324303585367,53.96743002197299,-2.2036060807169093,-2.1196118112029865,-4.5855397592227405,-9.625099985757984,11.947462541911994,0.7900009155273438,0.24642477934689566,2.019001007080078,-0.38096273932269753,4.418964753482854,0.8190191338786974,3.218982880281459,-4.660359776367187,84.33040692253017,21.16411917493366,1.1999818732013872,11,-1.5399971008300781,-2.3199996948242188,-4.690000534057617,-8.330001831054688,0.6100006103515625,4,-0.027295887318572798,1.2325523628718185,82.20999908447266,-1.3259412476122658,82.08999633789062,1.6482789102044682,81.52999877929688,-0.027295887318572798
8173,2013-12-02,82.27999877929688,83.48999786376953,81.95999908447266,82.76000213623047,765600.0,-0.0018197443324464713,-1.732133977288983,8.000381485249237,62.26410114920467,55.302466004529535,-1.7903938638628318,-1.951528023832907,-4.239749674046081,-9.328590918985043,11.219300692762332,1.529998779296875,0.21636557203800066,1.793999481201169,-0.7442830657120396,4.332282028114378,0.5248582077445576,3.0631407546577805,-4.301943737363274,68.57143989520974,7.026614148630472,1.2691412734566052,12,-1.1349983215332031,-1.9150009155273438,-4.394998550415039,-8.180000305175781,2.160003662109375,0,-0.012396653599891061,-1.393928885189809,82.43000030517578,1.2325523628718185,82.20999908447266,-1.3259412476122658,82.08999633789062,-0.012396653599891061
8174,2013-12-03,83.08999633789062,83.12999725341797,81.94000244140625,82.27999877929688,570200.0,0.009844404115348038,1.6741474788691344,-1.6874831121354208,66.33934160473814,57.917272237683214,-2.2788057444300307,-2.7721270154337248,-4.841154345182019,-9.997699122850292,10.273473271084255,1.1899948120117188,0.20578208950996668,2.5204971313476534,-0.24670452817196065,5.2876987908672675,1.1368963015878393,3.9040979611074675,-4.781224726646869,80.76910380040275,21.88394862425895,1.3836008297598084,12,-1.7699966430664062,-2.7249984741210938,-5.18499755859375,-8.989997863769531,2.4300003051757812,1,-0.029726726443267792,-1.732133977288983,82.27999877929688,-1.393928885189809,82.43000030517578,1.2325523628718185,82.20999908447266,-0.029726726443267792
8175,2013-12-04,82.80999755859375,82.97000122070312,82.04000091552734,82.5999984741211,535000.0,-0.0033698253897886943,2.5093926787487946,0.25925891040614873,67.28305896116609,60.20291988386625,-1.5855002912788052,-2.4134575058896814,-4.338620337604397,-9.581639319259125,9.678408601626357,1.0499954223632812,0.3186233026817007,2.1119983673095675,-0.8242968521522016,5.0482935867713365,0.6438507575786758,3.580145977040459,-4.190352372198447,58.787898404302055,2.5045219059809725,1.4681476097308879,12,-1.3799972534179688,-2.4449996948242188,-4.787498474121094,-8.709999084472656,1.1800003051757812,2,-0.01569853231119156,1.6741474788691344,83.08999633789062,-1.732133977288983,82.27999877929688,-1.393928885189809,82.43000030517578,-0.01569853231119156
8176,2013-12-05,82.20999908447266,82.73999786376953,82.02999877929688,82.55999755859375,552800.0,-0.0072454835383439775,1.0,-1.6666666666666667,60.05508715477263,61.74676405106657,-0.6773561929947363,-1.738789330321822,-3.541037167900285,-8.847208469338241,9.447181881842791,0.779998779296875,0.46752661366045345,1.4079998016357393,-1.5902764670133251,4.406276070284804,-0.0911383326888,2.9071379359602787,-3.298132737434898,17.41918970668583,-33.29361067650066,1.4991381343245331,12,-0.7299995422363281,-1.845001220703125,-4.059999465942383,-8.110000610351562,3.4800033569335938,3,-0.02067871265264709,2.5093926787487946,82.80999755859375,1.6741474788691344,83.08999633789062,-1.732133977288983,82.27999877929688,-0.02067871265264709
8177,2013-12-06,82.91000366210938,83.83000183105469,82.7300033569336,83.02999877929688,573800.0,0.00851483500100092,-3.583367771879073,0.3428446866485014,76.55066384883429,65.52490129544749,-1.0101506291889706,-2.105705045888527,-4.049946974512949,-9.38978155544423,10.805770652436724,1.6200027465820312,0.79179701913813,1.8280040740966825,-0.823013238990967,4.479021387184332,0.5024954175528649,3.1535127306405,-3.7234494240677094,51.32283248427698,-4.321206367360553,1.3255086565438228,12,-1.1750030517578125,-2.3750038146972656,-4.460004806518555,-8.610004425048828,2.8899993896484375,4,-0.0010855622157726064,1.0,82.20999908447266,2.5093926787487946,82.80999755859375,1.6741474788691344,83.08999633789062,-0.0010855622157726064
8178,2013-12-09,83.0,83.16000366210938,81.81999969482422,82.80999755859375,645200.0,0.0010854701955798074,4.254816898037339,-1.5834181078331637,76.47948226658872,67.85190192069608,-0.6635690564410481,-2.0653149174557655,-3.944507712011955,-9.344175524977516,11.885059136803203,1.3400039672851562,1.0440525198776527,1.7680004119873018,-0.9635113439072711,4.499512167881875,0.40224453404000826,3.1337562899345954,-3.4419699545172904,58.70642045131047,-0.17925790454192025,1.365755877947289,12,-0.37999725341796875,-2.4650001525878906,-4.375,-8.694999694824219,2.2600021362304688,0,0.0004819387412933196,-3.583367771879073,82.91000366210938,1.0,82.20999908447266,2.5093926787487946,82.80999755859375,0.0004819387412933196
8179,2013-12-10,83.12000274658203,83.48999786376953,82.44000244140625,82.68000030517578,571600.0,0.0014458162238799588,-1.2826032872804471,2.315772566655959,81.774951182797,70.48254532118511,-0.5971027162533176,-2.1041789014187486,-3.8862174034757686,-9.31005516554653,12.757045146854317,1.0499954223632812,1.3260739867444329,1.768003082275385,-1.0773035417426087,4.6133097062933786,0.34534977026638103,3.190656394284389,-3.220214958253564,64.67670000569358,0.04532565327990312,1.4226533120089975,12,-0.2950019836425781,-2.585002899169922,-4.495002746582031,-8.81500244140625,2.1599960327148438,1,0.015880650279195274,4.254816898037339,83.0,-3.583367771879073,82.91000366210938,1.0,82.20999908447266,0.015880650279195274
8180,2013-12-11,80.83999633789062,83.44999694824219,80.72000122070312,83.44999694824219,598200.0,-0.027430297561980788,1.0919502598670556,-5.931786655569427,56.637129731351166,68.32402736199882,1.6616887436317143,0.1919701601642032,-1.4726575929572903,-6.898157465298198,13.114735387952345,2.7299957275390625,1.6362622056223586,-0.5160030364990291,-3.3580287357284107,2.3260226627303524,-1.9370158861137128,0.9050098131156545,-0.6257914261440618,3.8583631394829676,-60.740651611229744,1.4210128496146877,12,1.4350051879882812,-0.3049964904785156,-2.214996337890625,-6.534996032714844,3.0500030517578125,2,0.057892139005234045,-1.2826032872804471,83.12000274658203,4.254816898037339,83.0,-3.583367771879073,82.91000366210938,0.057892139005234045
8181,2013-12-12,80.93000030517578,81.37999725341797,80.3499984741211,80.63999938964844,659000.0,0.0011133593686589727,-1.3678058105986863,-0.11111143590433151,56.5822702905248,67.1073429099975,1.5321439805857864,0.1531350571877681,-1.4578690917967094,-6.849138597591008,13.296690590040042,1.029998779296875,1.6493560522047233,-0.4534992218017635,-3.2662537344726275,2.3592552908691005,-1.8598764781371955,0.9528780345336685,2.9000015258789062,16.66670320587726,-47.885096705536384,1.4063772563354298,12,1.1599998474121094,-0.3950004577636719,-1.8999996185302734,-6.625,2.8799972534179688,3,0.03781042316884875,1.0919502598670556,80.83999633789062,-1.2826032872804471,83.12000274658203,4.254816898037339,83.0,0.03781042316884875
8182,2013-12-13,81.33000183105469,81.77999877929688,80.5,81.29000091552734,420300.0,0.004942561774009091,1.723416688986827,0.1379337560179948,59.53546589116848,66.80416121466016,1.0724814122857396,-0.21205860723226522,-1.7575527260542998,-7.100951139747394,13.592141451352305,1.279998779296875,1.5886650652891774,-0.08249778747558878,-2.8796678988635733,2.7146723239123958,-1.4810828431695882,1.3160872682184106,2.4303999328613344,31.21030405815835,-32.10407266831257,1.398585055693994,12,0.7599983215332031,-0.7950019836425781,-2.2675018310546875,-7.025001525878906,1.5800018310546875,4,0.053608760754838114,-1.3678058105986863,80.93000030517578,1.0919502598670556,80.83999633789062,-1.2826032872804471,83.12000274658203,0.053608760754838114
8183,2013-12-16,80.91999816894531,81.94000244140625,80.80999755859375,81.47000122070312,408300.0,-0.005041235126996169,-1.9350613320650774,-13.749761586877742,45.534413733322616,64.49250256228063,1.4184460456398682,0.3348247209799524,-1.2702371607935277,-6.539327003003891,14.458310326189148,1.1300048828125,1.3191797400882166,-0.5685012817382784,-3.2139204652116433,2.0769179017350865,-1.8912108734749609,0.754208309998404,2.772195529174809,18.15286005160776,-38.978957927765805,1.3227095917366847,12,1.1700019836425781,-0.24499893188476562,-1.9399967193603516,-6.614997863769531,-0.5999984741210938,0,0.060306537237235114,1.723416688986827,81.33000183105469,-1.3678058105986863,80.93000030517578,1.0919502598670556,80.83999633789062,0.060306537237235114
8184,2013-12-17,80.25,81.27999877929688,79.72000122070312,80.66000366210938,861500.0,-0.008279760060627805,-1.1224438954514315,0.7454570675544459,36.74357604420201,61.09922668261797,1.8363356315232977,1.1205556648500306,-0.5046176330897083,-5.760302368086499,14.95245179633678,1.55999755859375,1.1570736386860005,-1.2754993438720703,-3.8233034362125835,1.2723047484684429,-2.549401390042334,-0.0015972977018066103,3.37534979364014,14.20909883043089,-38.769085729753634,1.2739020461702568,12,1.5250015258789062,1.06500244140625,-1.269998550415039,-5.944999694824219,-0.5699996948242188,1,0.062429933161750384,-1.9350613320650774,80.91999816894531,1.723416688986827,81.33000183105469,-1.3678058105986863,80.93000030517578,0.062429933161750384
8185,2013-12-18,80.52999877929688,81.0,79.38999938964844,80.5199966430664,708000.0,0.0034890813619548044,2.389458636834539,-0.024395236323036845,38.16903481898491,58.667443089752666,1.3398018038967905,1.0038627235786066,-0.6508871208172025,-5.931094324402579,15.537704586514764,1.6100006103515625,1.0562280395015762,-1.066500473022458,-3.4011037659966803,1.268102819951764,-2.233802119509562,0.1008011734646459,2.9391370714257903,44.705804915119344,-4.815032169762503,1.1673016464871075,12,1.0800018310546875,0.785003662109375,-1.549997329711914,-6.224998474121094,0.1300048828125,2,0.058984230373801516,-1.1224438954514315,80.25,-1.9350613320650774,80.91999816894531,1.723416688986827,81.33000183105469,0.058984230373801516
8186,2013-12-19,79.0199966430664,80.44000244140625,78.45999908447266,80.36000061035156,1760500.0,-0.018750802919652698,1.6399910482226143,-133.97177726926012,29.678201975818766,53.45939177052871,2.6258518711235155,2.585795362180562,0.9738640713758571,-4.323549051893963,16.537313150083023,2.0699996948242188,0.7937137366351976,-2.5380023956298885,-5.018857667066186,-0.057147124193591026,-3.7784300313480372,-1.2975747599117398,4.204391019991803,16.09186834483953,-27.826766726168184,1.2404276357181514,12,1.9550018310546875,2.1250038146972656,-0.03999519348144531,-4.714996337890625,0.9600067138671875,3,0.061630004473169686,2.389458636834539,80.52999877929688,-1.1224438954514315,80.25,-1.9350613320650774,80.91999816894531,0.061630004473169686
8187,2013-12-20,79.4000015258789,79.6500015258789,78.11000061035156,78.55999755859375,1844700.0,0.004808971133332118,1.2985020240609895,-0.6268667763626116,33.294714398372165,48.66108422961576,1.8948575290114462,2.2843169818570175,0.7008828453091951,-4.600415714715766,17.87685644252233,1.5400009155273438,0.5307058640747186,-2.133497619628912,-4.692168294655318,0.4251730553974937,-3.4128329571421148,-0.8541622821157091,3.4432350508924543,33.681469942590326,-6.824682852584459,1.2793353375132026,12,1.3999977111816406,1.5699996948242188,-0.4225006103515625,-5.095001220703125,1.5,4,0.05554151067966284,1.6399910482226143,79.0199966430664,2.389458636834539,80.52999877929688,-1.1224438954514315,80.25,0.05554151067966284
8188,2013-12-23,79.68000030517578,79.95999908447266,79.3499984741211,79.55999755859375,494000.0,0.003526432920855971,-1.259257689427655,0.14285973787704018,28.924672875162088,42.788831084323,1.2230027779150845,2.10516300586184,0.49371517782438445,-4.772365624124461,19.17491038861769,0.6100006103515625,0.35947945387340496,-1.8489990234375,-4.421009955653929,0.7230119087789291,-3.1350044895457074,-0.5629935573292926,2.6899126749536038,49.52683286080799,13.530651327480307,1.2860054661082112,12,1.0999984741210938,1.2900009155273438,-0.48999977111816406,-5.375,2.339996337890625,0,0.040537190569310155,1.2985020240609895,79.4000015258789,1.6399910482226143,79.0199966430664,2.389458636834539,80.52999877929688,0.040537190569310155
8189,2013-12-24,80.52999877929688,80.98999786376953,79.52999877929688,79.80999755859375,261000.0,0.010667651491786945,-1.2812507450587702,5.999872846334796,36.836063522940115,40.588712616721764,-0.03690487195994763,1.2399802168720697,-0.2672377708419731,-5.517057575754521,19.286959666847096,1.4599990844726562,0.007701377173091828,-0.9490005493164091,-3.559521457890071,1.6615203592572527,-2.254261003603247,0.3562599049704289,1.4139229638547306,83.73697854793319,48.53257912563631,1.3052604542868342,12,-0.5049972534179688,0.44000244140625,-1.3399982452392578,-6.224998474121094,-1.8499984741210938,1,-0.0026077125003837187,-1.259257689427655,79.68000030517578,1.2985020240609895,79.4000015258789,1.6399910482226143,79.0199966430664,-0.0026077125003837187
8190,2013-12-26,80.58999633789062,81.08999633789062,80.16999816894531,80.9000015258789,297000.0,0.000745033645886295,1.6666814095688807,-0.4305620311109227,40.02463574889576,38.748975445429664,-0.1520879586559829,1.119227938636783,-0.21921529264183448,-5.486297785088311,18.47652770361494,0.9199981689453125,-0.37700430877191593,-0.8140029907226562,-3.436773771049374,1.8087677896040617,-2.125388380886008,0.4973823994406956,0.9705332919809706,83.22145245446679,43.87674186102187,1.3113853901633574,12,-0.5649948120117188,0.3800048828125,-1.3874950408935547,-6.284996032714844,-2.399993896484375,3,-0.011291674824000397,-1.2812507450587702,80.52999877929688,-1.259257689427655,79.68000030517578,1.2985020240609895,79.4000015258789,-0.011291674824000397
8191,2013-12-27,80.1500015258789,80.81999969482422,79.91999816894531,80.58999633789062,392200.0,-0.005459670331376509,1.0,1.4193143504048433,32.442752907854285,35.73867400283919,0.18509296102328676,1.472474458652698,0.3072158638974969,-4.9468041146153325,17.690265189851512,0.9000015258789062,-0.8472798661770184,-1.1509979248046847,-3.802138556183067,1.5001427065736976,-2.476568240493876,0.1745723908845065,1.0654752020406875,68.45650470821364,29.361778430367593,1.3255703156891894,12,-0.125,0.8199996948242188,-0.9275016784667969,-5.555000305175781,-1.9500045776367188,4,0.006363095776932726,1.6666814095688807,80.58999633789062,-1.2812507450587702,80.52999877929688,-1.259257689427655,79.68000030517578,0.006363095776932726
8192,2013-12-30,80.18000030517578,80.55000305175781,79.38999938964844,80.19000244140625,416900.0,0.0003742829535342551,2.1780776104428163,0.02273239583152711,31.923103633445265,34.22630621396392,-0.02814872743142871,1.333645184379165,0.31678261589433987,-4.875800172576248,16.928981713361736,1.160003662109375,-0.985980648351898,-1.0084991455078125,-3.6488526995717194,1.6318544085560944,-2.328675922539773,0.31167763152414807,0.9099960327148438,47.701313222107736,10.629328015098032,1.3201767770319557,12,-0.4850006103515625,0.7900009155273438,-0.7800006866455078,-5.334999084472656,-1.9599990844726562,0,-0.0024943495570088903,1.0,80.1500015258789,1.6666814095688807,80.58999633789062,-1.2812507450587702,80.52999877929688,-0.0024943495570088903
8193,2013-12-31,81.26000213623047,81.56999969482422,80.08999633789062,80.44000244140625,339600.0,0.013469715975855001,1.0555676236999518,-81.98245614035088,39.38356999526212,34.519638875192825,-1.1788138883157302,0.1826755688514652,-0.7499409638576822,-5.8519645069097805,15.568587159002842,1.4800033569335938,-1.1127400634261164,0.12250251770019815,-2.4680141924627463,2.7130192278631426,-1.172755837381274,1.4177608727816704,-3.1500015258789062,85.7799304955256,50.04343798021844,1.2952583550814711,12,-1.4200019836425781,-0.29000091552734375,-1.5400009155273438,-5.745002746582031,-2.6200027465820312,1,-0.004430231367063331,2.1780776104428163,80.18000030517578,1.0,80.1500015258789,1.6666814095688807,80.58999633789062,-0.004430231367063331
8194,2014-01-02,80.62000274658203,81.88999938964844,80.19999694824219,80.83999633789062,544000.0,-0.007875946010627688,-2.188668245319821,-0.26828496729593687,48.45510178058427,35.66253520425942,-0.5373144814368942,0.6620869019455142,-0.10511594931159607,-5.125165465207971,14.240831856926217,1.69000244140625,-1.3280352275932046,-0.3939971923828125,-2.823062686421565,2.03506830165594,-1.6085299394021888,0.8205355546365638,-2.440802154541018,49.20013427734375,9.041676638806521,1.2145327470193794,1,-0.6200027465820312,0.34999847412109375,-0.9125022888183594,-5.005001068115234,-0.5,3,0.017365341711598203,1.0555676236999518,81.26000213623047,2.1780776104428163,80.18000030517578,1.0,80.1500015258789,0.017365341711598203
8195,2014-01-03,81.51000213623047,82.45999908447266,80.70999908447266,80.70999908447266,645800.0,0.011039436359808086,-3.374983310763127,-3.6364834402635684,53.66162856785058,38.32736038115185,-1.4233631126717228,-0.3481482372956606,-0.968887328393663,-5.918316905378333,12.98783915947779,1.839996337890625,-1.3661881564148217,0.5610019683837919,-1.731439497465388,2.8534434342329718,-0.585218764540798,1.7072227013083818,-3.1823695922851556,69.05547092256039,24.854510150534892,1.1462207329245895,1,-1.2250022888183594,-0.5400009155273438,-1.6875019073486328,-5.3300018310546875,-0.6399993896484375,4,-0.034719687852845404,-2.188668245319821,80.62000274658203,1.0555676236999518,81.26000213623047,2.1780776104428163,80.18000030517578,-0.034719687852845404
8196,2014-01-06,80.51000213623047,81.94000244140625,79.6500015258789,81.63999938964844,603900.0,-0.012268432999531287,1.6473947652752972,-1.4124911785462244,45.18779332212803,39.6488135949025,-0.21208142662146656,0.545953453392201,0.052708845401937765,-4.828855368054263,11.436061347923607,2.2900009155273438,-1.3024061602992987,-0.35399818420410156,-2.5745111133771132,1.8665147449689101,-1.4642546487906145,0.7562582803824114,-1.934427599853521,36.482177782306266,-8.975278567968985,1.1102564645865092,1,0.39499664306640625,0.45999908447265625,-0.010000228881835938,-3.3899993896484375,-0.23000335693359375,0,-0.028816291557147933,-3.374983310763127,81.51000213623047,-2.188668245319821,80.62000274658203,1.0555676236999518,81.26000213623047,-0.028816291557147933
8197,2014-01-07,82.81999969482422,83.3499984741211,80.93000030517578,80.93000030517578,670700.0,0.02869205685381826,-1.560845450215157,-1.672569896901648,59.117098132993206,43.00352751243929,-2.2193199000732733,-1.8668469169013235,-2.1803578197220475,-7.038882716599687,9.409904974143181,2.839996337890625,-1.2085449755120266,1.9604995727539034,-0.2428527902424804,4.163851935750287,0.8588233912557115,3.0621757542520953,-4.01135968556153,85.67569685297526,35.245693565856,1.1016761814981946,1,-1.4500007629394531,-1.8499984741210938,-2.319997787475586,-5.614997863769531,-0.7900009155273438,1,-0.055783660512024325,1.6473947652752972,80.51000213623047,-3.374983310763127,81.51000213623047,-2.188668245319821,80.62000274658203,-0.055783660512024325
8198,2014-01-08,83.04000091552734,83.43000030517578,82.16000366210938,82.80999755859375,422500.0,0.002656377946314681,1.5148395186693155,0.12169493714830094,63.99198951321065,46.02085262246934,-2.1373474154922576,-2.1963033294256604,-2.3437864540821636,-7.121970830080613,8.302644162937083,1.2699966430664062,-0.8706259798838119,2.1785007476806584,-0.03308985628773087,4.390091351649048,1.0727054456964709,3.284296049664846,-3.8680522290759853,89.68255249751742,33.23863141315418,1.1057953019841946,1,-1.6300010681152344,-2.0699996948242188,-2.539999008178711,-5.424999237060547,-0.5400009155273438,2,-0.05804431167730084,-1.560845450215157,82.81999969482422,1.6473947652752972,80.51000213623047,-3.374983310763127,81.51000213623047,-0.05804431167730084
8199,2014-01-09,84.44000244140625,84.48999786376953,83.05999755859375,83.51000213623047,726500.0,0.016859363083377765,1.7767234802189582,4.043420572527946,67.62851647096701,49.08795048047726,-3.26805909002627,-3.6810739088744384,-3.635608731732418,-8.374730054912106,7.149742183019835,1.4499969482421875,-0.5296759101290291,3.5125022888183537,0.9639998839201667,6.061004693716541,2.23825108636926,4.786753491267447,-4.842248593082445,98.96703594645548,39.343071355745266,1.2742512024490922,1,-2.5000038146972656,-3.140003204345703,-3.6850032806396484,-6.570003509521484,-1.0200042724609375,3,-0.06868785983020897,1.5148395186693155,83.04000091552734,-1.560845450215157,82.81999969482422,1.6473947652752972,80.51000213623047,-0.06868785983020897
8200,2014-01-10,85.5199966430664,85.55000305175781,83.94000244140625,84.19999694824219,581800.0,0.012790077811871026,1.3333130621790017,1.4193540448083217,80.48783804481165,54.426293273472524,-3.995342858323184,-4.6298520819150895,-4.617144279376532,-9.291883018423107,7.740773937561995,1.6100006103515625,-0.11658648786013259,4.358496475219724,1.0869652590727128,7.630027691366735,2.7227308671462254,5.994262083293222,-5.335173512889114,99.49141693337212,32.941520160059085,1.6357656080735048,1,-3.0499954223632812,-3.6899948120117188,-4.677497863769531,-7.649997711181641,-3.5199966430664062,4,-0.06314305552445532,1.7767234802189582,84.44000244140625,1.5148395186693155,83.04000091552734,-1.560845450215157,82.81999969482422,-0.06314305552445532
8201,2014-01-13,83.98999786376953,85.94999694824219,83.72000122070312,85.55000305175781,816300.0,-0.017890538346050366,-1.1238069979763925,-1.1818223853423113,69.43269778637405,58.59402595713127,-2.082337838223353,-3.013347634204635,-3.0453778589269973,-7.620337841667421,8.7311498306391,2.2299957275390625,0.15617139696760773,2.675497817993161,-0.8284092086230714,6.179404844609394,0.923544304685052,4.42745133130127,-3.0540495445709723,60.956167427326925,-9.348545486809066,1.7519535133081152,1,-1.1899986267089844,-1.9599990844726562,-3.092498779296875,-6.119998931884766,-1.7999954223632812,0,-0.03714722224720235,1.3333130621790017,85.5199966430664,1.7767234802189582,84.44000244140625,1.5148395186693155,83.04000091552734,-0.03714722224720235
8202,2014-01-14,85.69000244140625,85.77999877929688,84.19999694824219,84.31999969482422,529500.0,0.02024055983897144,1.038718061045181,-0.8782039682500868,72.71355836319064,62.29735799801223,-3.2615393106939337,-4.606122320493711,-4.6778412499757565,-9.147514635273296,9.478034813962696,1.7900009155273438,0.4507618225283352,4.1575023651123075,0.14405702054300207,8.170947709681613,2.150779692827655,6.16422503739696,-3.9518063415607116,93.13997447469815,19.37226916907916,2.0067226722846505,1,-2.890003204345703,-3.660003662109375,-4.76750373840332,-7.610004425048828,-3.5900039672851562,1,-0.06313459572846514,-1.1238069979763925,83.98999786376953,1.3333130621790017,85.5199966430664,1.7767234802189582,84.44000244140625,-0.06313459572846514
8203,2014-01-15,85.80000305175781,86.01000213623047,85.2300033569336,85.4800033569336,502100.0,0.0012837041337090405,1.1081108946006413,0.23357595130562625,71.0969111006861,64.81311458913464,-2.972394764562182,-4.56587463569025,-4.724722286076158,-9.09362989258753,10.188692094462585,0.779998779296875,0.8859630129442024,4.023502731323248,-0.40505251513754104,8.452057977784037,1.8092251080928463,6.237780354553649,-3.3879188161688063,92.88139801325703,19.53307928567169,2.2142776232303962,1,-2.970001220703125,-3.740001678466797,-4.665002822875977,-7.5500030517578125,-2.69000244140625,2,-0.043939442172125864,1.038718061045181,85.69000244140625,-1.1238069979763925,83.98999786376953,1.3333130621790017,85.5199966430664,-0.043939442172125864
8204,2014-01-16,85.26000213623047,86.08000183105469,85.05999755859375,85.66999816894531,810800.0,-0.006293716740331523,-1.5185129369213235,-1.2812388241184465,68.00311528862008,66.40661311366459,-1.905362330193924,-3.8275317824153063,-4.147207515055399,-8.4035145574463,11.324188641124715,1.0200042724609375,1.3503432321329996,3.233001708984375,-1.3943098456910121,7.860313263659762,0.9193459316466743,5.546657486322076,-2.2002926785259973,65.25425920537937,-6.562407408608735,2.3136557773376962,1,-2.395000457763672,-3.1650009155273438,-3.6825008392333984,-6.670001983642578,-4.029998779296875,3,-0.0323715935617791,1.1081108946006413,85.80000305175781,1.038718061045181,85.69000244140625,-1.1238069979763925,83.98999786376953,-0.0323715935617791
8205,2014-01-17,85.27999877929688,85.62000274658203,84.63999938964844,85.06999969482422,376700.0,0.0002345372104783916,1.2022373665938022,-0.5121978451404008,70.43824352428307,69.21221869168181,-1.491157472746707,-3.6611325548517044,-4.090643728718646,-8.284370572267463,12.13075788195675,0.9800033569335938,1.7116128023582462,3.015498352050784,-1.773082745532733,7.804079449634301,0.6212078032590256,5.409788900842543,-1.6162308469223632,66.10157437041347,-5.886487684383624,2.394290548791757,1,-1.7749977111816406,-3.18499755859375,-3.5999984741210938,-6.689998626708984,-2.8499984741210938,4,-0.021810514035831674,-1.5185129369213235,85.26000213623047,1.1081108946006413,85.80000305175781,1.038718061045181,85.69000244140625,-0.021810514035831674
8206,2014-01-21,83.88999938964844,85.75,82.72000122070312,85.5199966430664,933000.0,-0.0162992426072347,1.89951485903899,-7.761925522252498,63.33573020347069,69.68095558840155,0.4790975884136657,-1.989584911986043,-2.63511112281671,-6.731563142939052,11.770658136304032,3.029998779296875,2.0181266965995945,1.3819988250732393,-3.2028621472152423,5.966859797361721,-0.9104316610710015,3.67442931121748,2.19000244140625,34.821367750373525,-38.5765811789514,2.292430486144242,1,0.23000335693359375,-1.7949981689453125,-2.4849987030029297,-5.299999237060547,-1.69000244140625,1,-0.02252949580878949,1.2022373665938022,85.27999877929688,-1.5185129369213235,85.26000213623047,1.1081108946006413,85.80000305175781,-0.02252949580878949
8207,2014-01-22,83.80999755859375,84.37000274658203,83.29000091552734,83.88999938964844,573300.0,-0.0009536515870395279,1.0769095337304497,0.049080960650044234,59.87605037174841,69.22362901712796,0.7982425613618744,-1.6466836535300757,-2.398243623157512,-6.482456136856285,11.162263151129597,1.0800018310546875,2.234940599255779,1.0814971923828125,-3.2933747886551146,5.45636917342074,-1.105938798136151,3.268933182901776,2.202804260253913,32.440361306261096,-37.76413418379181,2.1874359905189644,1,0.5900039672851562,-1.714996337890625,-2.49749755859375,-4.409996032714844,-3.529998779296875,2,-0.01932937793077638,1.89951485903899,83.88999938964844,1.2022373665938022,85.27999877929688,-1.5185129369213235,85.26000213623047,-0.01932937793077638
8208,2014-01-23,82.91000366210938,83.73999786376953,82.41999816894531,83.41000366210938,662900.0,-0.010738502836194042,1.2758842951289775,6.249856952126645,58.69401123960661,68.23090621364348,1.8750373308046306,-0.5189031810690778,-1.4353279219665467,-5.420546194617003,10.813640970340032,1.3899993896484375,2.62255937724008,0.02000312805175497,-4.11280763409718,4.15281389020069,-2.0464022530227197,2.0864085091262297,3.036942144775395,13.388114832695466,-57.01651078116062,2.066405381074471,1,1.339996337890625,-0.81500244140625,-1.597503662109375,-3.4450035095214844,-1.8400039672851562,3,-0.00976969186118204,1.0769095337304497,83.80999755859375,1.89951485903899,83.88999938964844,1.2022373665938022,85.27999877929688,-0.00976969186118204
8209,2014-01-24,80.31999969482422,82.5199966430664,80.27999877929688,82.5199966430664,825100.0,-0.031238739028892515,1.036364519104724,4.399993896484375,45.998645487008986,64.39877370722097,4.267983127425168,2.165592579416085,1.1655877464021103,-2.6585713965065594,11.74762391518013,2.6300048828125,2.6258441350819197,-2.5595008850097685,-6.718541357096157,1.5995395870766203,-4.639021121052963,-0.4799806489665741,5.485868206542975,0.7312780000111582,-66.95882274127278,2.079520236043194,1,2.8600006103515625,1.7750015258789062,1.0625,-0.7549972534179688,1.1800003051757812,4,0.03473606730737,1.2758842951289775,82.91000366210938,1.0769095337304497,83.80999755859375,1.89951485903899,83.88999938964844,0.03473606730737
8210,2014-01-27,79.68000030517578,80.69999694824219,78.9800033569336,80.27999877929688,733700.0,-0.007968119921316186,1.3888885945439036,0.27272695746259856,47.13989612241528,61.92179574455887,4.461651713144761,2.881666355725187,1.8079974175901157,-1.8504929611236776,13.02709872055074,1.7199935913085938,2.540057439027848,-3.154000473022464,-7.436578435561856,1.1285774895169283,-5.29528945429216,-1.0127114917527678,5.794315448867195,10.339694170440984,-58.765841833400394,2.141288981269693,1,2.8500022888183594,2.4150009155273438,1.8650016784667969,-0.11499786376953125,1.19000244140625,0,0.019452849470648514,1.036364519104724,80.31999969482422,1.2758842951289775,82.91000366210938,1.0769095337304497,83.80999755859375,0.019452849470648514
8211,2014-01-28,80.66000366210938,81.20999908447266,79.4000015258789,79.80999755859375,697400.0,0.012299238870232987,-1.167664123532368,-1.4166804419973806,41.805781552726465,58.487598321173955,3.307424817066561,2.0467690401450085,0.8540923290391191,-2.6566089194501785,14.045950639275729,1.80999755859375,2.2909876820306465,-2.1994972229003906,-6.420414007581101,2.02141956178032,-4.309955615240753,-0.08903883056002826,4.294767100164847,31.168840360209376,-34.36014014504501,2.110458392340357,1,1.8699989318847656,1.43499755859375,0.8024978637695312,-1.095001220703125,-0.720001220703125,1,0.021943919696322478,1.3888885945439036,79.68000030517578,1.036364519104724,80.31999969482422,1.2758842951289775,82.91000366210938,0.021943919696322478
8212,2014-01-29,79.9800033569336,81.0,79.56999969482422,79.95999908447266,387000.0,-0.008430452198147087,-2.574987125445841,0.023534269199009084,38.78299964985329,54.89716371552587,3.4556855646207367,2.8575246091805155,1.540899210047698,-1.8095405328019893,14.717076967265907,1.4300003051757812,1.7534236868319795,-2.869497680664068,-7.118000589939982,1.3790052286118453,-4.993749135302025,-0.7452462260261115,4.496786012913375,21.00842760561755,-39.75240019006526,2.124251454637954,1,2.549999237060547,2.1149978637695312,1.079996109008789,-0.41500091552734375,-0.7400054931640625,2,0.027756857941118485,-1.167664123532368,80.66000366210938,1.3888885945439036,79.68000030517578,1.036364519104724,80.31999969482422,0.027756857941118485
8213,2014-01-30,80.9000015258789,81.0999984741211,80.02999877929688,80.37999725341797,511000.0,0.011502852342223147,1.3260909226610054,25.994660564454616,36.55014444256995,51.40238917707586,1.975244913502351,2.0123473382560633,0.6820595571791443,-2.558618148660244,16.015600076452575,1.1199951171875,1.4390411524693576,-1.9314994812011719,-6.211292938462236,2.3482939760598924,-4.071396209831704,0.20839724742936028,3.1370449629349935,54.237339275938915,-1.6208207142442674,2.13989672863053,1,1.4650001525878906,1.6300010681152344,-0.015001296997070312,-1.3349990844726562,-2.3800048828125,3,-0.007663816253250633,-2.574987125445841,79.9800033569336,-1.167664123532368,80.66000366210938,1.3888885945439036,79.68000030517578,-0.007663816253250633
8214,2014-01-31,82.0199966430664,82.98999786376953,79.62000274658203,80.18000030517578,695300.0,0.013844191545895335,-1.2770303011557536,3.5384254232811996,36.742421177354565,47.65840891630603,0.3881395181948619,1.0567964893910897,-0.36604783769861626,-3.485713018932529,16.66270224967125,3.3699951171875,0.9051581217948836,-0.8815040588378906,-5.053435778670405,3.2904276609946237,-2.967469918754148,1.2044618010783665,1.6124863951970667,75.81041023748188,24.419359773410633,2.0859658599162563,1,0.3450050354003906,0.5100059509277344,-1.1449966430664062,-2.0299949645996094,-4.909996032714844,4,-0.011582504110264402,1.3260909226610054,80.9000015258789,-2.574987125445841,79.9800033569336,-1.167664123532368,80.66000366210938,-0.011582504110264402
8215,2014-02-03,78.68000030517578,82.25,78.51000213623047,81.68000030517578,988700.0,-0.04072173219447417,-1.239522134405409,-1.6304380276317316,32.311793797874344,44.21130487123977,3.0100053571491543,4.399468469808028,3.0214025599794354,-0.0033319814695005334,17.13949486812954,3.7399978637695312,0.28023195821089075,-4.080000305175787,-8.625864119309867,0.465863508958293,-6.35293221224282,-1.807068398108754,4.580284358581295,3.794605604204345,-44.470342522533635,2.2729319070670386,2,2.7600021362304688,3.615001678466797,1.8175010681152344,1.3100013732910156,-1.910003662109375,0,0.03584137879875815,-1.2770303011557536,82.0199966430664,1.3260909226610054,80.9000015258789,-2.574987125445841,79.9800033569336,0.03584137879875815
8216,2014-02-04,78.19000244140625,79.58000183105469,77.66000366210938,79.02999877929688,874700.0,-0.006227730832091716,-1.0210571965498965,0.279998779296875,22.826062919340643,40.094639598750014,2.9127345754047553,4.961104474484046,3.5322172692776377,0.6153520130554,18.487658323282353,1.9199981689453125,-0.33414133549896974,-4.453998184204096,-9.34677352041524,0.4387771520070487,-6.900385852309668,-2.0076105160985236,4.799995422363281,9.943702736708307,-31.296331017173262,2.4463876681055723,2,2.509998321533203,3.6800003051757812,2.3074989318847656,2.0900001525878906,-3.0900039672851562,1,0.03427548563109606,-1.239522134405409,78.68000030517578,-1.2770303011557536,82.0199966430664,1.3260909226610054,80.9000015258789,0.03427548563109606
8217,2014-02-05,78.19999694824219,78.63999938964844,77.12000274658203,78.19000244140625,564200.0,0.0001278233344912394,2.4157251358718947,-0.01189827429609446,22.262714375135047,36.04671772491984,2.261048124123562,4.835144732407485,3.5403612003541554,0.7315761199764523,19.182519997236096,1.5199966430664062,-1.036594472567245,-4.213003540039068,-9.491807463052353,1.065800382974217,-6.852405501545704,-1.5736015785324327,4.150401611328121,18.398553663152203,-15.635478805989731,2.6394019615066413,2,1.8550033569335938,3.400005340576172,2.297504425048828,2.1200027465820312,-3.6100006103515625,2,0.02225071049958882,-1.0210571965498965,78.19000244140625,-1.239522134405409,78.68000030517578,-1.2770303011557536,82.0199966430664,0.02225071049958882
8218,2014-02-06,78.22000122070312,78.6500015258789,77.8499984741211,78.2699966430664,591300.0,0.0002558091207365276,-1.0253218345292476,-5.0022900763358775,23.29283420751166,33.5238498049757,1.682764995746595,4.675224523732496,3.5429704315723995,0.8229017433406369,19.86140185810805,0.8000030517578125,-1.6019674884818471,-3.9519992828369084,-9.54125410639999,1.6372555407261729,-6.746626694618442,-1.1573718710553749,3.3981419250488187,18.73934223386778,-10.876868904563555,2.794627411781539,2,1.8349990844726562,3.3800010681152344,2.112499237060547,2.3149986267089844,-3.8700027465820312,3,0.01304010006581846,2.4157251358718947,78.19999694824219,-1.0210571965498965,78.19000244140625,-1.239522134405409,78.68000030517578,0.01304010006581846
8219,2014-02-07,78.63999938964844,78.87999725341797,77.83000183105469,78.41000366210938,605400.0,0.005369447230769708,1.9577691811734366,-4.600335724095834,25.552260842402845,31.125223662752088,1.1168457824450257,4.003697019405223,3.094193613181261,0.5211590687877674,19.871777772941353,1.0499954223632812,-2.1283231465746013,-3.2420009613037166,-8.936654083243369,2.4526521606359353,-6.0893275222735355,-0.3946744003338978,2.3484041002197245,29.629580055889438,4.437322518750964,2.8473265609698233,2,1.4150009155273438,2.960002899169922,1.7650012969970703,1.8950004577636719,-1.69000244140625,4,-0.0015259759348094093,-1.0253218345292476,78.22000122070312,2.4157251358718947,78.19999694824219,-1.0210571965498965,78.19000244140625,-0.0015259759348094093
8220,2014-02-10,80.12000274658203,80.16999816894531,77.97000122070312,78.47000122070312,688000.0,0.018819981795783258,1.5142931880108992,7.1740529423472434,36.21068305731873,30.503546052151233,-0.3287512320572148,2.21179689516174,1.5839628645971828,-0.852178135932462,18.994770690364625,2.1999969482421875,-2.5787279574419557,-1.4919979095459013,-6.968257181858391,3.9842613627665884,-4.230127545702146,1.2461317266103435,0.32682463922607496,98.36080336394268,71.31373130193052,2.7381296361562426,2,-0.06500244140625,1.4799995422363281,0.36499786376953125,0.4149971008300781,-3.25,0,-0.03756867240445616,1.9577691811734366,78.63999938964844,-1.0253218345292476,78.22000122070312,2.4157251358718947,78.19999694824219,-0.03756867240445616
8221,2014-02-11,80.87000274658203,80.9000015258789,79.30999755859375,80.05000305175781,417100.0,0.009360958241255046,2.613656658834953,0.4969690524300755,39.748963992315275,30.610875423535898,-1.1687352110924678,1.2817879277777422,0.8079586760624267,-1.50316093154224,17.70669568633562,1.5900039672851562,-2.6220807746229866,-0.5859981536865178,-5.9537124743693255,4.78171616699629,-3.2698553140279216,2.097859006654886,-3.75,99.20638124379354,69.83251578033857,2.6838571603414003,2,-0.81500244140625,0.7299995422363281,-0.24250221252441406,-0.3350028991699219,-4.060005187988281,1,-0.05069872590908142,1.5142931880108992,80.12000274658203,1.9577691811734366,78.63999938964844,-1.0253218345292476,78.22000122070312,-0.05069872590908142
8222,2014-02-12,80.27999877929688,81.98999786376953,80.04000091552734,80.62000274658203,749500.0,-0.007295708510534071,-3.756091887717601,-0.41463913880851144,40.627209153099066,31.063882613594686,-0.5941868289444585,1.5238345858432183,1.3574740251346356,-0.8143299708627012,16.493926913992528,1.9499969482421875,-2.655017309395163,-0.9055019378662053,-5.907638341279437,4.096634465547027,-3.406570139572821,1.5955662638404107,-3.084396057128913,58.894213575566845,26.362333488015416,2.5010682017066133,2,-0.22499847412109375,1.3200035095214844,0.657501220703125,0.2550010681152344,-4.680000305175781,2,-0.0645241702035455,2.613656658834953,80.87000274658203,1.5142931880108992,80.12000274658203,1.9577691811734366,78.63999938964844,-0.0645241702035455
8223,2014-02-13,82.02999877929688,82.44999694824219,78.55000305175781,79.37000274658203,530300.0,0.021798704865592322,1.2285727987513924,-7.823426455738809,56.48218255141167,33.25718943293436,-2.421708609148638,-0.5513544499929139,-0.4086784904245775,-2.452088110609097,15.031519818523979,3.899993896484375,-2.6365723645701564,1.0329982757568388,-3.499002546754795,5.564999098268473,-1.2330021354989782,3.2989986870126558,-4.642620251464848,90.90912093428805,52.10934285136463,2.26600041125582,2,-2.2449989318847656,-0.4299964904785156,-0.8599987030029297,-1.4949989318847656,-6.760002136230469,3,-0.09069855604196342,-3.756091887717601,80.27999877929688,2.613656658834953,80.87000274658203,1.5142931880108992,80.12000274658203,-0.09069855604196342
8224,2014-02-14,82.5,83.37999725341797,82.11000061035156,82.23999786376953,439900.0,0.005729626084326478,-3.8846340067784673,0.09774530977969373,60.8294947077654,36.425822867366705,-3.147448810191321,-1.3056724832740372,-0.9158164387032173,-2.8062942247288163,13.599297741555569,1.3499984741210938,-2.4945897480402124,1.6409996032714815,-2.4952418482183276,5.777241054761291,-0.42712112247342304,3.709120329016386,-4.808864366943368,83.73386508794964,39.626609678799014,2.068120725744902,2,-2.25,-0.8999977111816406,-1.3099994659423828,-1.9650001525878906,-6.529998779296875,4,-0.09878789728338067,1.2285727987513924,82.02999877929688,-3.756091887717601,80.27999877929688,2.613656658834953,80.87000274658203,-0.09878789728338067
8225,2014-02-18,83.41999816894531,83.55999755859375,82.22000122070312,82.68000030517578,468500.0,0.011151492956912978,1.6274524470241523,2.8461222453710495,60.64813397602391,40.628275206998175,-3.7150465909264483,-2.5003565469609725,-1.8539999764410595,-3.5975850839744226,12.535948815013349,1.339996337890625,-2.360753618178407,2.6539978027343807,-1.1325669830634126,6.440562588532174,0.760715409835484,4.547280195633277,-5.273753606259774,97.2055979411272,49.33588947313888,1.8932823928988969,2,-3.079998016357422,-1.8199958801269531,-1.7999992370605469,-2.5550003051757812,-5.25,1,-0.0775593546238138,-3.8846340067784673,82.5,1.2285727987513924,82.02999877929688,-3.756091887717601,80.27999877929688,-0.0775593546238138
8226,2014-02-19,82.0,83.44000244140625,81.97000122070312,83.06999969482422,513200.0,-0.017022275235123785,-1.60177839593278,-1.4459497077108658,57.37225626989143,44.52933541752666,-1.8972846976603392,-1.2956405219416922,-0.44971991851727466,-2.067007240577297,12.965182816631271,1.470001220703125,-2.3489052935147896,1.3284996032714815,-2.216418968403147,4.87341817494611,-0.44395968256583274,3.100958889108796,-3.312380137723636,68.86229003913685,16.86798673518932,1.7724592858373176,2,-1.3050003051757812,-0.3999977111816406,0.15000152587890625,-0.6049995422363281,-3.779998779296875,2,-0.0625609421148533,1.6274524470241523,83.41999816894531,-3.8846340067784673,82.5,1.2285727987513924,82.02999877929688,-0.0625609421148533
8227,2014-02-20,82.19000244140625,82.4000015258789,81.05000305175781,82.16999816894531,762700.0,0.0023171029439785773,5.136322652240255,-0.018695587071381206,54.973020635845934,48.04935613178603,-1.6335718080076589,-1.7004127944187246,-0.6761233917179936,-2.1534633795848492,13.515700978072942,1.3499984741210938,-1.960324246149824,1.5995018005371122,-1.7096590501520694,4.908662651226294,-0.055078624807478604,3.254082225881703,-3.0151448094981532,72.65475809767463,20.079001132165075,1.6545804253445913,2,-1.4950027465820312,-0.5900001525878906,0.22499656677246094,-0.5950050354003906,-2.4900054931640625,3,-0.06545814238961656,-1.60177839593278,82.0,1.6274524470241523,83.41999816894531,-3.8846340067784673,82.5,-0.06545814238961656
8228,2014-02-21,82.0999984741211,83.13999938964844,81.83999633789062,82.5,609900.0,-0.0010950719626674488,-1.8260757793128612,-19.995804729214342,50.33501597444089,50.80299559090137,-1.0452275312611619,-1.7646798742284489,-0.6272181154519529,-1.9597046672604392,13.924536294828064,1.3000030517578125,-1.3659195751320539,1.5499980926513643,-1.6579123706468977,4.757908555949626,-0.05395713899775956,3.1539533243004882,-2.486626849544436,41.83257849782668,-7.481769659691217,1.6039552316491277,2,-1.3349990844726562,-0.4999961853027344,0.3150005340576172,-0.5050010681152344,-0.029998779296875,4,-0.0791717432497746,5.136322652240255,82.19000244140625,-1.60177839593278,82.0,1.6274524470241523,83.41999816894531,-0.0791717432497746
8229,2014-02-24,83.11000061035156,83.56999969482422,81.81999969482422,82.01000213623047,597300.0,0.012302096894055703,-1.3648595008943898,-2.7499856949398236,73.04888921350616,54.89612960825552,-1.5136562428887146,-2.6930174434578475,-1.6712986346894638,-2.870202562015507,13.175134285725704,1.75,-0.695909754882436,2.4205001831054744,-0.9820459507909334,5.823046317001882,0.7192271161572705,4.121773250053678,-3.1019663923731997,81.7460437600855,25.571889032134727,1.7012730669482006,2,-2.049999237060547,-1.5099983215332031,-0.6649990081787109,-1.4850006103515625,-0.8000030517578125,0,-0.09433285897856991,-1.8260757793128612,82.0999984741211,5.136322652240255,82.19000244140625,-1.60177839593278,82.0,-0.09433285897856991
8230,2014-02-25,81.2300033569336,82.70999908447266,80.69000244140625,82.62000274658203,1026700.0,-0.02262059005668937,1.57325713619267,-1.2636375616421254,63.818176395640705,57.570486541958346,0.6038547143456867,-0.7282833609975512,0.2255745476570894,-0.9114806387285199,11.797050640035705,2.4199981689453125,-0.05987186611424988,0.4630027770996037,-2.9132361258237296,3.839241680022937,-1.2251166743620558,2.1511222285612632,-0.7945332817337345,18.75004967058468,-41.4844268496016,1.6881194514616658,2,-0.17000198364257812,0.20499801635742188,1.2499980926513672,0.4299964904785156,1.3499984741210938,1,-0.06475442470582504,-1.3648595008943898,83.11000061035156,-1.8260757793128612,82.0999984741211,5.136322652240255,82.19000244140625,-0.06475442470582504
8231,2014-02-26,82.43000030517578,83.0199966430664,80.88999938964844,81.29000091552734,799100.0,0.01477282898745269,-1.1958706937234544,-0.8201438059169,67.35028655581627,60.539717364482485,-0.3929034388152246,-1.8855507623887036,-0.946155997974472,-2.0411026193104647,10.664557653129721,2.1299972534179688,0.595611212741062,1.5744998931884737,-1.8817735397667548,5.030773326143702,-0.15363682328914763,3.302636609666095,-1.7399978637695312,60.416650109805104,-4.898709163829139,1.7281367164776165,2,-1.3699989318847656,-0.9949989318847656,0.37000083923339844,-0.7700004577636719,0.6100006103515625,2,-0.05168023923885612,1.57325713619267,81.2300033569336,-1.3648595008943898,83.11000061035156,-1.8260757793128612,82.0999984741211,-0.05168023923885612
8232,2014-02-27,82.19999694824219,82.83000183105469,81.80999755859375,82.13999938964844,742100.0,-0.0027902869838901667,-1.833340397575552,0.052629465540549585,66.04835802014898,61.60262574989774,0.154321642746865,-1.5607225523099544,-0.7028713231746622,-1.7469357701343995,9.47086333798484,1.0200042724609375,0.9953972468084942,1.233496856689456,-2.246897282250444,4.713890995629356,-0.5067002127804869,2.973693926159399,-1.5099945068359375,52.43041482223229,-18.00085962681414,1.7401970694699482,2,-0.06999588012695312,-1.4549942016601562,0.9075050354003906,-0.5399971008300781,-0.8699951171875,3,-0.048418441305357884,-1.1958706937234544,82.43000030517578,1.57325713619267,81.2300033569336,-1.3648595008943898,83.11000061035156,-0.048418441305357884
8233,2014-02-28,80.27999877929688,82.41999816894531,78.55000305175781,80.44000244140625,1413400.0,-0.023357642825148184,-1.138121733265891,-2.6668362156663274,55.8992744944569,61.05482350397457,2.0115084313015643,0.32722181057476973,1.221589114878043,0.2166532141527,8.8719317809731,3.8699951171875,1.2627945476318985,-0.655501174926755,-4.149407834525576,2.838405484672066,-2.4024545047261654,1.0914521548726555,3.2900009155273438,34.46208933084694,-39.43127375016265,1.7469533297994135,2,0.7800025939941406,0.15000152587890625,2.9675025939941406,1.3800010681152344,-2.4300003051757812,4,-0.007224736420951006,-1.833340397575552,82.19999694824219,-1.1958706937234544,82.43000030517578,1.57325713619267,81.2300033569336,-0.007224736420951006
8234,2014-03-03,81.06999969482422,81.26000213623047,79.19999694824219,79.68000030517578,876600.0,0.009840569600644722,1.327683859343615,-8.68729734884608,53.59574740883715,60.27122499650938,1.1145353603139085,-0.5666522270182384,0.4669216985476794,-0.5125854595432315,9.61011795499595,2.0600051879882812,1.5930797553100149,0.181999588012701,-3.2754684601853654,3.6394676362107674,-1.546734436086325,1.910733612111727,2.399600067138678,56.37584465369838,-13.826771047782998,1.7287340240990317,3,-0.009998321533203125,-0.7249984741210938,2.1025009155273438,0.5900001525878906,-3.2900009155273438,0,0.012335019165713001,-1.138121733265891,80.27999877929688,-1.833340397575552,82.19999694824219,-1.1958706937234544,82.43000030517578,0.012335019165713001
8235,2014-03-04,81.5,82.11000061035156,81.4000015258789,82.0199966430664,677400.0,0.005304062005605736,1.028555547078506,-0.3740984686316483,52.443742864093274,59.72361239586514,0.4286153867899003,-0.8164106951846577,0.06895345534051955,-0.8624196618943358,9.576019854759643,1.0400009155273438,1.544531295935215,0.47099990844726847,-2.833974524984356,3.775974341878893,-1.1814873082685438,2.1234871251630807,1.871207827758795,65.99555207367924,-0.5160464600534027,1.6524872167158118,3,-0.4399986267089844,-1.154998779296875,1.1375007629394531,0.2999992370605469,-3.8499984741210938,1,0.009938620350843586,1.327683859343615,81.06999969482422,-1.138121733265891,80.27999877929688,-1.833340397575552,82.19999694824219,0.009938620350843586
8236,2014-03-05,80.87000274658203,81.73999786376953,80.62999725341797,81.56999969482422,475800.0,-0.007730027649300197,1.134630338776648,1.3461566676937071,52.28153114214925,59.42455800767662,0.9850549389531835,0.025992677939200348,0.7730019090549547,-0.1571816541357407,9.233768263616291,1.1100006103515625,1.3693576087228507,-0.2929973602294922,-3.3188445558411814,2.732849835382197,-1.805920958035344,1.2199262375763595,2.4047809856567426,54.20561580639871,-12.721380069392879,1.5129235978058468,3,0.18999862670898438,-0.5250015258789062,1.4424991607666016,1.2249984741210938,-5.0,2,0.021145035568147508,1.028555547078506,81.5,1.327683859343615,81.06999969482422,-1.138121733265891,80.27999877929688,0.021145035568147508
8237,2014-03-06,79.94000244140625,81.30999755859375,79.88999938964844,81.23999786376953,563800.0,-0.011499941555462412,-1.0285666018168838,1.8571444141689373,41.370783515468574,58.42853217890191,1.7459319506651525,1.1521025283751385,1.755522937633586,0.8362301897767423,8.72570561776946,1.4199981689453125,1.0870419909766724,-1.3099979400634822,-4.065080250773562,1.4450843706465974,-2.687539095418515,0.0675432152915505,3.2402856772229,35.91734220736208,-26.82041329057885,1.3775411553550394,3,1.1199989318847656,0.404998779296875,2.372499465942383,2.154998779296875,-5.3300018310546875,3,0.03877906404110143,1.134630338776648,80.87000274658203,1.028555547078506,81.5,1.327683859343615,81.06999969482422,0.03877906404110143
8238,2014-03-07,79.23999786376953,80.70999908447266,78.87000274658203,80.38999938964844,845100.0,-0.008756624421544124,1.0558607785388225,0.8846196733433885,36.79091941593727,54.39986886806093,2.232335548959057,2.0368722618956383,2.4919704093099,1.5765799336165571,8.343370243160827,1.839996337890625,0.9195411950473158,-2.06100234985351,-4.609974014892387,0.48796931518536724,-3.3354881823729556,-0.7865165173340642,3.8476845535221855,11.419609911626122,-46.652090383982426,1.2744858325194404,3,1.5450019836425781,1.1050033569335938,3.0725040435791016,2.8550033569335938,-4.150001525878906,4,0.026375618672760615,-1.0285666018168838,79.94000244140625,1.134630338776648,80.87000274658203,1.028555547078506,81.5,0.026375618672760615
8239,2014-03-10,78.5199966430664,79.51000213623047,78.2300033569336,79.19999694824219,611700.0,-0.009086335690480007,-1.0317652544066267,0.5913038286241235,29.818786273382287,50.62215885447666,2.4951671856344575,2.8958963273608447,3.2133972367491026,2.335544237317066,8.20189720516948,1.279998779296875,0.7489842999363532,-2.775003433227539,-5.350773284414942,-0.19923358204013653,-4.06288835882124,-1.4871185076338378,4.476932186914638,7.474059057061226,-43.76181662779024,1.287884925593704,3,2.1050033569335938,1.8250045776367188,3.9275054931640625,3.5750045776367188,-3.4799957275390625,0,-0.008532834915810916,1.0558607785388225,79.23999786376953,-1.0285666018168838,79.94000244140625,1.134630338776648,80.87000274658203,-0.008532834915810916
8240,2014-03-11,77.11000061035156,78.95999908447266,76.87999725341797,78.72000122070312,1007200.0,-0.017957158596482836,-1.009656494176618,2.367646893828047,29.843374191146125,46.45472414729109,3.6423086971445855,4.288712909220067,4.606529795472284,3.7848431357564607,9.1420571995804,2.0800018310546875,0.6060065427280534,-4.034499359130862,-7.186604761187695,-0.8823939570740293,-5.610552060159279,-2.458446658102446,5.696251200707579,4.732578766424389,-42.444774241646876,1.576052701028418,3,2.7449989318847656,3.1149978637695312,5.337501525878906,4.9850006103515625,-2.220001220703125,1,0.008688862192219649,-1.0317652544066267,78.5199966430664,1.0558607785388225,79.23999786376953,-1.0285666018168838,79.94000244140625,0.008688862192219649
8241,2014-03-12,76.7699966430664,77.05000305175781,75.66999816894531,76.51000213623047,1282200.0,-0.004409336851172507,2.365835504279866,-0.1614872101068115,27.93158399940357,42.21952703387493,3.4587310225091272,4.538496621567475,4.939556242690827,4.153310897242903,10.738220358879392,1.44000244140625,0.07601807526123139,-4.1695030212402315,-7.880520142049463,-0.45848590043100046,-6.025011581644847,-2.313994460835616,5.680679894534265,19.50352115533936,-23.44106126229217,1.8555085604046173,3,2.2750015258789062,2.8500022888183594,5.097505569458008,5.325004577636719,-2.1199951171875,2,0.011462875098249503,-1.009656494176618,77.11000061035156,-1.0317652544066267,78.5199966430664,1.0558607785388225,79.23999786376953,0.011462875098249503
8242,2014-03-13,75.0999984741211,77.2300033569336,74.5999984741211,77.12999725341797,1279200.0,-0.02175326614523354,1.3587371532577013,-7.807852573507835,24.747475859517863,38.75821607443726,4.4875998275671805,6.113992015329288,6.582060407311445,5.818080860109646,12.113685934589776,2.6300048828125,-0.3074295758744654,-5.580501174926752,-10.116637739095111,-1.044364610758393,-7.848569457010939,-3.3124328928425655,6.808223793987153,8.18330523818443,-33.460175131825224,2.2680682820841827,3,3.2550010681152344,3.9850006103515625,6.185003280639648,6.7700042724609375,0.3899993896484375,3,0.010253053103939536,2.365835504279866,76.7699966430664,-1.009656494176618,77.11000061035156,-1.0317652544066267,78.5199966430664,0.010253053103939536
8243,2014-03-14,74.58999633789062,75.47000122070312,74.19000244140625,74.91000366210938,1105100.0,-0.006790973989249993,-1.2857220708446866,0.15763917076324058,18.113757922063684,34.815772798129096,4.588080671333415,6.364331478048513,7.023258389209701,6.300196428409464,13.785866295345473,1.279998779296875,-0.9105357294089629,-5.718503189086917,-10.95489290109262,-0.48211347708121366,-8.336698045089776,-3.100308333084058,6.587403550818905,7.518682696044618,-27.85198111234651,2.618194856002854,3,3.5600051879882812,4.290004730224609,6.237504959106445,7.010005950927734,1.1300048828125,4,0.00026818974987374844,1.3587371532577013,75.0999984741211,2.365835504279866,76.7699966430664,-1.009656494176618,77.11000061035156,0.00026818974987374844
8244,2014-03-17,74.3499984741211,75.5999984741211,74.29000091552734,74.80999755859375,530000.0,-0.0032175610075424466,-3.51727812051933,1.4374642380316613,20.648446389838583,31.28296207876747,4.218188924840604,6.284663407822478,7.210876959714568,6.509990337865929,15.678536691210079,1.30999755859375,-1.5422666434016605,-5.551000976562506,-11.311554239575344,0.2095522864503323,-8.431277608068925,-2.6707243450560867,5.988913720912038,3.354216882886312,-32.70942863051727,2.8802766315064203,3,3.615001678466797,4.530002593994141,6.477502822875977,7.250003814697266,2.25,0,0.009952896825238033,-1.2857220708446866,74.58999633789062,1.3587371532577013,75.0999984741211,2.365835504279866,76.7699966430664,0.009952896825238033
8245,2014-03-18,76.94999694824219,77.33000183105469,75.68000030517578,75.73999786376953,1467700.0,0.034969717921730314,-1.481216119317367,-2.630438027631732,29.115845237299126,28.708996978228566,1.0112410172688016,3.3466818750537755,4.558939724096632,3.900029031122287,17.128664900503725,2.9800033569335938,-1.8648851033783131,-2.62750244140625,-8.281674520155832,3.026669637343332,-5.454588480781041,0.19958359796854097,2.651046076355712,87.89793131599792,52.646304304095025,2.8270860393747945,3,0.8000030517578125,1.9300041198730469,3.877504348754883,4.650005340576172,1.1700057983398438,1,-0.02482126196833434,-3.51727812051933,74.3499984741211,-1.2857220708446866,74.58999633789062,1.3587371532577013,75.0999984741211,-0.02482126196833434
8246,2014-03-19,76.87000274658203,77.87000274658203,76.66000366210938,76.9000015258789,821800.0,-0.001039560816538554,-4.377810179376759,-0.024792398342969917,29.452595083655737,27.38475381913825,0.5187138503592763,3.185991363204238,4.617232680997972,3.972687474151769,18.683188629066592,1.2099990844726562,-2.23791989749148,-2.4509967803955135,-8.107889721160916,3.205896160369889,-5.279443250778215,0.37744968998718775,2.0817154080328635,72.82608921000528,38.105536612421545,2.828446470382703,3,0.5799980163574219,2.009998321533203,3.957498550415039,4.729999542236328,6.049995422363281,2,-0.025757815613212443,-1.481216119317367,76.94999694824219,-3.51727812051933,74.3499984741211,-1.2857220708446866,74.58999633789062,-0.025757815613212443
8247,2014-03-20,76.80999755859375,77.73999786376953,76.7300033569336,76.88999938964844,641800.0,-0.0007806060341392085,-7.4169633774160735,2.6668362156663274,34.38343370805035,27.117255407150815,0.0983821936707443,2.9747933168035274,4.579922407011338,4.038824965441648,20.040681375139975,1.0099945068359375,-2.665228090688359,-2.242001724243167,-7.835772880690939,3.3517694322046054,-5.03888730246706,0.5548838539807264,1.570314710436108,71.19551358467487,34.93687465828224,2.7968855782238893,3,0.040004730224609375,2.0700035095214844,4.01750373840332,4.790004730224609,6.310005187988281,3,-0.02812128761060184,-4.377810179376759,76.87000274658203,-1.481216119317367,76.94999694824219,-3.51727812051933,74.3499984741211,-0.02812128761060184
8248,2014-03-21,75.5999984741211,77.25,75.5199966430664,77.19999694824219,1075900.0,-0.015753145722334105,1.0352925864924178,19.999523173755485,26.279263660786356,26.723975116862377,0.8244474275363132,3.8713465047926263,5.669446918421841,5.2358474567841995,22.008603848200963,1.7300033569335938,-3.117119782628478,-3.1270008087158203,-8.730426834567538,2.4764252171358976,-5.928713821641679,-0.32528779578996136,2.277476615593926,36.592091859568065,2.759250994982537,2.801713012925857,3,0.9750022888183594,3.2800025939941406,5.227502822875977,6.000003814697266,7.290000915527344,4,-0.0014550345578275836,-7.4169633774160735,76.80999755859375,-4.377810179376759,76.87000274658203,-1.481216119317367,76.94999694824219,-0.0014550345578275836
8249,2014-03-24,75.2699966430664,76.13999938964844,74.70999908447266,75.5999984741211,822500.0,-0.004365103673482862,1.0283639590502782,0.2062513411057864,22.747142648314295,25.935504945436616,0.7207496792081685,3.777556759095887,5.827522462859633,5.567747147887076,23.930858512174453,1.4300003051757812,-3.382184679690141,-3.06500244140625,-8.470831728451174,2.3408268456386736,-5.767917084928712,-0.3620877978837882,2.470001220703125,17.721421190377317,-11.545566916042194,2.7029146435224645,3,0.7600059509277344,3.610004425048828,5.422504425048828,6.330005645751953,6.5200042724609375,0,0.005978538563920166,1.0352925864924178,75.5999984741211,-7.4169633774160735,76.80999755859375,-4.377810179376759,76.87000274658203,0.005978538563920166
8250,2014-03-25,75.97000122070312,76.81999969482422,75.19000244140625,75.62999725341797,762700.0,0.009299915090420052,-1.6721406817712796,-1.0303093355527813,28.69565967350195,26.02040224255866,-0.17653410633687372,2.807208027928141,4.9253641975051465,4.861595244899576,25.698949982917096,1.6299972534179688,-3.5364191861514627,-2.1019977569580135,-7.425984942430446,3.2219894285144193,-4.763991349694223,0.5599958357781958,1.3439971923828153,39.87343911460496,13.192566161378593,2.6619935927362137,3,0.060001373291015625,2.9099998474121094,4.954999923706055,5.630001068115234,7.349998474121094,1,0.008292710850270169,1.0283639590502782,75.2699966430664,1.0352925864924178,75.5999984741211,-7.4169633774160735,76.80999755859375,0.008292710850270169
8251,2014-03-26,78.16999816894531,79.05000305175781,76.2699966430664,76.5199966430664,1371400.0,0.028958758890248015,-1.5860506378524157,4.852889038483115,43.06968018688127,28.056202723376817,-2.410551693282926,0.2863815892106345,2.5939337271029785,2.6479030902781346,27.26643319099252,3.0800018310546875,-3.5005170409734347,0.3109992980957088,-4.60402675480826,5.226025350999677,-2.1465137283562683,2.768512324547686,-3.9799957275390625,79.72340833220534,51.97149081406714,2.4575130264519816,3,-1.5499954223632812,0.7100028991699219,2.8000030517578125,3.430004119873047,5.230003356933594,2,-0.0006395730271763211,-1.6721406817712796,75.97000122070312,1.0283639590502782,75.2699966430664,1.0352925864924178,75.5999984741211,-0.0006395730271763211
8252,2014-03-27,78.22000122070312,78.33000183105469,77.5,78.25,613300.0,0.0006396706272109309,7.736749116607774,-0.01818106154834951,45.79209401023421,31.131573399840207,-2.2031217601753212,-0.081246481951041,2.3555637050670413,2.5869113632766414,28.91862513937411,0.8300018310546875,-3.3617651471169836,0.5600021362304659,-3.9178280553632447,5.037832327824177,-1.6789129595663894,2.7989172320273212,-3.9327987670898494,80.8755513287264,48.948565541369035,2.2389150957968584,3,-1.5499992370605469,0.6599998474121094,2.927499771118164,3.3800010681152344,5.159996032714844,3,0.0600868943351307,-1.5860506378524157,78.16999816894531,-1.6721406817712796,75.97000122070312,1.0283639590502782,75.2699966430664,0.0600868943351307
8253,2014-03-28,79.69999694824219,80.62999725341797,78.5999984741211,78.5999984741211,779500.0,0.018920937157277162,-2.6909119913440933,-36.66810783316379,54.580747503120165,34.901829079093716,-3.2207300602438664,-1.6937625106588996,0.6969687770390465,1.10090871203775,28.689592048628565,2.4099960327148438,-3.1208047340059295,2.06899795532226,-2.3444372288841606,6.4824331395286805,-0.13771963678094323,4.275715547425463,-5.3175384826660235,84.2905305266088,47.23510398623493,2.206717592103209,3,-2.029998779296875,-0.8199958801269531,1.4475040435791016,1.9000053405761719,2.9900054931640625,4,0.04291099032990964,7.736749116607774,78.22000122070312,-1.5860506378524157,78.16999816894531,-1.6721406817712796,75.97000122070312,0.04291099032990964
8254,2014-03-31,82.06999969482422,82.13999938964844,79.91000366210938,80.5999984741211,1040000.0,0.029736547519834122,1.770179977822638,1.3363665998515735,67.91906670040356,39.21329813054976,-4.895279037529292,-4.20036121552252,-1.810367352763322,-1.2715994568038411,28.68134871328096,2.44000244140625,-2.571259249314082,4.389000701904294,-0.20734680679538542,8.985348210603973,2.090826947554447,6.687174456254141,-7.437639677734381,98.99280970415501,55.45908768851616,2.2981737543498433,3,-3.645000457763672,-3.1899986267089844,-0.8874988555908203,-0.4699974060058594,0.3899993896484375,0,0.009991467014418998,-2.6909119913440933,79.69999694824219,7.736749116607774,78.22000122070312,-1.5860506378524157,78.16999816894531,0.009991467014418998
8255,2014-04-01,82.30999755859375,82.95999908447266,81.83999633789062,82.16000366210938,981500.0,0.002924306868063331,-1.8354193224398347,0.10203657954285951,70.16012291434032,43.736356778403604,-4.7997482510727,-4.61307968184893,-2.188385970669998,-1.4938913621396068,29.355548229706073,1.1200027465820312,-1.832770953601738,4.588498687744135,-0.16124931056066316,9.338246686048933,2.213624688591736,6.963372686896534,-7.227179179150397,90.28398671641928,41.90496586317067,2.3748739991523986,4,-3.4749984741210938,-3.704998016357422,-0.9799957275390625,-0.7099952697753906,-0.399993896484375,1,-0.0063175392842921285,1.770179977822638,82.06999969482422,-2.6909119913440933,79.69999694824219,7.736749116607774,78.22000122070312,-0.0063175392842921285
8256,2014-04-02,82.58000183105469,82.94000244140625,82.13999938964844,82.5,603700.0,0.0032803338655031933,1.0,0.5333672431332656,80.3079455110549,48.83908031207078,-4.665207074185545,-5.005016363329219,-2.5513085223409178,-1.7426834640022548,29.711662013191464,0.8000030517578125,-1.1111330531372232,4.773003005981451,-0.26801345878095617,9.814019470743858,2.2524947736002474,7.293511238362655,-6.867008995208991,93.04034217700477,37.941955457784275,2.5205082323812023,4,-3.7450027465820312,-3.9750022888183594,-1.3325004577636719,-0.9799995422363281,-0.01000213623046875,2,0.008960981440560456,-1.8354193224398347,82.30999755859375,1.770179977822638,82.06999969482422,-2.6909119913440933,79.69999694824219,0.008960981440560456
8257,2014-04-03,83.04000091552734,83.43000030517578,82.44999694824219,82.61000061035156,1380600.0,0.005570344808343952,-1.6133157011342252,5.374880793438871,84.37755878016605,55.2944464364463,-4.6360777193874725,-5.503005406009805,-3.0982173373861457,-2.1335528009712164,29.834829992090583,0.9800033569335938,-0.609246818697514,5.07800216674805,-0.4099824151881819,10.565986748684281,2.334009875779927,7.821994457716173,-6.747247579791491,91.92548153624041,29.53591149757002,2.7439922909681194,4,-3.970001220703125,-4.229999542236328,-1.7924995422363281,-1.4399986267089844,1.279998779296875,3,0.004335267417901134,1.0,82.58000183105469,-1.8354193224398347,82.30999755859375,1.770179977822638,82.06999969482422,0.004335267417901134
8258,2014-04-04,81.33000183105469,84.4800033569336,81.2300033569336,83.69000244140625,1056800.0,-0.020592474296961538,-1.5390649214410033,-5.4883696172885506,75.36338035353589,61.14069507035981,-2.2661060664187005,-3.8244834884013983,-1.4677762803987662,-0.4066173804455673,29.3100318439113,3.25,-0.11397217490296896,3.26350288391113,-2.4036162646713706,8.93062203249363,0.4299433096198868,6.097062458202373,-4.323523798374836,31.072172073743026,-37.18280587142329,2.833559574291249,4,-1.4949989318847656,-1.9949989318847656,0.10750007629394531,0.2700004577636719,4.6699981689453125,4,0.02520589421135999,-1.6133157011342252,83.04000091552734,1.0,82.58000183105469,-1.8354193224398347,82.30999755859375,0.02520589421135999
8259,2014-04-07,77.8499984741211,81.12000274658203,77.12000274658203,81.08000183105469,1281000.0,-0.04278867919076823,1.4169146408082074,1.3686451362622443,53.073774229439344,63.84937446546396,1.8085453837813361,-0.41871614091571985,1.9740871353580474,3.0587618372467773,28.654872940495025,4.209999084472656,0.21722955115282616,-0.1830005645751953,-5.84675243204714,5.480751302896749,-3.0148764983111676,2.648875369160777,6.6300048828125,9.918419388611886,-53.54467445902478,2.8318759337359705,4,2.5250015258789062,1.4850044250488281,2.8950023651123047,3.7500038146972656,8.010002136230469,0,0.06217089354078875,-1.5390649214410033,81.33000183105469,-1.6133157011342252,83.04000091552734,1.0,82.58000183105469,0.06217089354078875
8260,2014-04-08,77.77999877929688,78.37000274658203,76.56999969482422,77.68000030517578,924300.0,-0.0008991611585900117,1.812490686820883,-0.030959247737756962,53.11003162832416,64.96496907006873,2.416404466784144,-0.31194164105528444,2.0249793732971,3.1129431803020253,27.551874181467284,1.8000030517578125,0.7946915748103152,-0.28650016784668253,-5.935171048917013,5.362170713223648,-3.110835608381848,2.5378352726884827,6.700004577636719,15.2970736318216,-45.040900183866384,2.8243354405351657,4,2.7450027465820312,1.5550041198730469,2.9225025177001953,3.8200035095214844,7.160003662109375,1,0.06016971430477169,1.4169146408082074,77.8499984741211,-1.5390649214410033,81.33000183105469,-1.6133157011342252,83.04000091552734,0.06016971430477169
8261,2014-04-09,77.6500015258789,78.02999877929688,76.98999786376953,77.66999816894531,897300.0,-0.0016713455317328707,1.810821399482437,-0.19996948195620662,52.857155461580824,65.74997589799612,2.7545539661201275,-0.11872331315873907,2.10237136512076,3.2322731577119157,26.004627919030916,1.0400009155273438,1.4883963251897114,-0.4604976654052706,-6.080281785258805,5.159286454448264,-3.2703897253320378,2.3493943945214966,6.513601684570318,13.653619861494242,-43.43919966400515,2.8098920599267694,4,2.875,1.6850013732910156,3.052499771118164,3.950000762939453,7.180000305175781,2,0.054861584707254885,1.812490686820883,77.77999877929688,1.4169146408082074,77.8499984741211,-1.5390649214410033,81.33000183105469,0.054861584707254885
8262,2014-04-10,75.87000274658203,77.87000274658203,75.44999694824219,77.7699966430664,808700.0,-0.02292335794357514,1.3047607283507476,95.01564288439526,50.884100186363014,65.33923730724534,4.655751568313931,1.8149747349759764,3.8299183311396376,4.985237869759558,24.254464955501508,2.4200057983398438,2.0502403541942016,-2.278996658325198,-7.821966388714429,3.263973072064033,-5.050481523519821,0.4924882068694245,7.9898563232421935,4.651223701630898,-52.7613691796714,2.7714848651946182,4,4.094997406005859,3.4650001525878906,4.832498550415039,5.729999542236328,10.110000610351562,3,0.0883089060985176,1.810821399482437,77.6500015258789,1.812490686820883,77.77999877929688,1.4169146408082074,77.8499984741211,0.0883089060985176
8263,2014-04-11,74.61000061035156,76.3499984741211,73.6500015258789,75.43000030517578,450500.0,-0.016607382240897972,1.0300759211933996,0.43158017314765734,47.96297578327251,63.12189387200855,5.719248166186389,3.2428130962621253,4.992087048037092,6.232160259007912,22.49315414885185,2.6999969482421875,2.2467277064935303,-3.539999008178711,-9.080271249833515,2.0002732334760935,-6.310135129006113,-0.7698628873513087,8.74526673217774,12.851391266336298,-47.53369207688278,2.7701361208273996,4,4.4550018310546875,4.4550018310546875,6.092500686645508,6.990001678466797,12.620002746582031,4,0.13014339907571948,1.3047607283507476,75.87000274658203,1.810821399482437,77.6500015258789,1.812490686820883,77.77999877929688,0.13014339907571948
8264,2014-04-14,75.08999633789062,75.31999969482422,74.31999969482422,74.98999786376953,678400.0,0.006433396644048184,2.571395485075135,-0.12194940406963221,47.246542183687986,60.575940457491626,4.632133677880034,2.973554349751595,4.381712066063557,5.7399867519464465,20.73911243116194,1.0,2.4118191148531594,-3.097003173828128,-8.53944186808306,2.345435520426804,-5.818222520955601,-0.3757838267006548,7.488849739306644,30.508356771085893,-31.129955229952365,2.721219347127468,4,3.975006103515625,3.975006103515625,5.475004196166992,6.510005950927734,13.200004577636719,0,0.1452923717430541,1.0300759211933996,74.61000061035156,1.3047607283507476,75.87000274658203,1.810821399482437,77.6500015258789,0.1452923717430541
8265,2014-04-15,75.04000091552734,75.94999694824219,73.79000091552734,75.26000213623047,605500.0,-0.0006658066959853715,1.7000104904775075,-2.2000457770656903,38.684025431325765,55.95106044863283,3.958733631921149,3.0283879034638232,4.405733683438754,5.783776926475269,20.04085098115043,2.1599960327148438,2.3251751614624965,-3.0514987945556697,-8.650120439747866,2.5471228506365264,-5.850809617151768,-0.25218797195957166,6.824537597564458,31.73516578266663,-26.474735212347806,2.7993108225961016,4,4.025001525878906,4.025001525878906,5.444999694824219,6.560001373291016,13.199996948242188,1,0.14418975963239,2.571395485075135,75.08999633789062,1.0300759211933996,74.61000061035156,1.3047607283507476,75.87000274658203,0.14418975963239
8266,2014-04-16,74.88999938964844,75.69999694824219,74.0999984741211,75.56999969482422,439400.0,-0.0019989542117379022,2.4042708612335337,3.0908933277847135,38.047366899035616,50.80326135072945,3.2443739084211956,3.1857836325435187,4.543279362371649,5.915780290058805,19.66680005555464,1.5999984741210938,1.7912149641725819,-3.1025001525878935,-8.859842546688185,2.654842241512398,-5.981171349638046,-0.22382895553774063,6.317376164466339,29.38382713460273,-24.886681126696164,2.8786711970501484,4,4.1750030517578125,4.1750030517578125,5.149999618530273,6.590000152587891,14.540000915527344,2,0.13419686384917995,1.7000104904775075,75.04000091552734,2.571395485075135,75.08999633789062,1.0300759211933996,74.61000061035156,0.13419686384917995
8267,2014-04-17,74.6500015258789,75.11000061035156,73.05999755859375,74.5,667200.0,-0.0032046717282081527,2.831782498021348,-0.22059038023538916,30.102452770180776,45.77426939702333,2.424003048644394,3.4316029883922425,4.7674535683456725,6.1346050042565565,19.396114001828447,2.0500030517578125,1.1422183570860795,-3.2344982147216825,-9.16371068144349,2.694714252000125,-6.199104448082579,-0.26989198136078585,5.952784105977003,48.32837461476206,-2.0562031384065094,2.9646062333609002,4,2.4399986267089844,4.119998931884766,4.682497024536133,6.224998474121094,14.409996032714844,3,0.13636972668576153,2.4042708612335337,74.88999938964844,1.7000104904775075,75.04000091552734,2.571395485075135,75.08999633789062,0.13636972668576153
8268,2014-04-21,75.48999786376953,75.9800033569336,74.6500015258789,74.75,462700.0,0.011252462434303112,-1.8298067479932147,4.9332689079904375,20.51967442413735,42.157147196434224,0.7470440289477125,2.7225285972952804,3.920423257792919,5.280021202225981,18.46391171613612,1.3300018310546875,0.3076678578590162,-2.3890018463134766,-8.327334067500644,3.5493303748736906,-5.358167956907053,0.5801642642800999,4.358508960760162,83.21902328267112,37.37270996634956,2.969166110593582,4,0.22500228881835938,3.2800025939941406,3.230001449584961,4.850002288818359,13.860000610351562,0,0.13895887918945893,2.831782498021348,74.6500015258789,2.4042708612335337,74.88999938964844,1.7000104904775075,75.04000091552734,0.13895887918945893
8269,2014-04-22,75.72000122070312,76.5199966430664,75.30000305175781,75.44000244140625,283500.0,0.003046805715224199,-3.357138964577657,0.3783778210798717,20.44843073874476,38.52808043092541,0.20464735858142546,2.6645815161741098,3.6723736941889626,5.00851752877449,17.084418650871385,1.2199935913085938,-0.6931655183871896,-2.1814987182617216,-8.081494306504482,3.7184968699810383,-5.1314965123830945,0.7684990758596513,3.449654677232971,76.8787389004408,35.1393744455854,2.9499977941213773,4,-0.1750030517578125,3.049999237060547,2.7950000762939453,4.415000915527344,14.019996643066406,1,0.15200742142993318,-1.8298067479932147,75.48999786376953,2.831782498021348,74.6500015258789,2.4042708612335337,74.88999938964844,0.15200742142993318
8270,2014-04-23,76.5999984741211,77.16999816894531,75.58000183105469,75.73999786376953,636200.0,0.011621727934908677,-1.6949257745823203,3.071444141689373,24.574787288220804,35.38559507832984,-0.9614413220231484,1.9333246142851408,2.7364715739342103,4.082774216225232,15.989486197887503,1.589996337890625,-1.5290511889532752,-1.3330013275146513,-7.196189371008018,4.530186715978715,-4.264595349261327,1.5985926942320248,1.9586915898807717,86.13139634605889,48.77940816510502,2.931594021746683,4,-1.1349983215332031,2.170001983642578,1.8225021362304688,3.535003662109375,12.970001220703125,2,0.15261100096961044,-3.357138964577657,75.72000122070312,-1.8298067479932147,75.48999786376953,2.831782498021348,74.6500015258789,0.15261100096961044
8271,2014-04-24,78.12000274658203,78.6500015258789,76.80999755859375,76.9800033569336,1137900.0,0.019843398208088336,-1.4864733901066045,1.3255797448590336,30.811227714358154,33.15527591477374,-2.690722983980791,0.43150631840616427,1.1528939390105393,2.523482110596035,15.962837077003297,2.0500030517578125,-1.7326411944036408,0.18950271606445312,-5.67330249639997,6.052307928528876,-2.7418998901677583,3.1209053222966645,-5.060005187988281,90.51881210820903,57.588573914307,2.9314026062322136,4,-2.265003204345703,0.6499977111816406,0.19499778747558594,2.0149993896484375,11.799995422363281,3,0.12954422377603247,-1.6949257745823203,76.5999984741211,-3.357138964577657,75.72000122070312,-1.8298067479932147,75.48999786376953,0.12954422377603247
8272,2014-04-25,82.91999816894531,86.0,81.55999755859375,83.0,1707000.0,0.06144387165389964,-2.171426858709217,-0.07017708235735032,54.99684945577585,33.93681743394078,-7.135927878949104,-4.214397597366002,-3.637188723307588,-2.291801055770094,16.52360238046855,7.879997253417969,-1.8235693892201112,4.754498291015622,-1.5195264514025268,11.028523033433771,1.6174859198065548,7.8915106622246896,-9.748200531005864,72.86341634250138,38.05825584858125,3.137012371209072,4,-3.3899993896484375,-3.3899993896484375,-4.754997253417969,-2.7849960327148438,9.910003662109375,4,0.07850943415322642,-1.4864733901066045,78.12000274658203,-1.6949257745823203,76.5999984741211,-3.357138964577657,75.72000122070312,0.07850943415322642
8273,2014-04-28,83.12000274658203,84.36000061035156,82.41999816894531,84.0,1156300.0,0.0024120185968796726,1.4250053644231457,10.99971390425329,70.86305859838907,36.560874813352015,-6.707172207238756,-4.369050289382628,-3.8811684525176844,-2.5036904680720227,18.007805880731034,1.94000244140625,-1.8938424479372884,4.783502578735352,-1.8431371374550167,11.41014229492572,1.4701827206401674,8.096822436830536,-9.435077014160157,73.08413014182122,33.679740375660884,3.313319858095182,4,-3.5900039672851562,-3.5900039672851562,-5.255001068115234,-2.9850006103515625,9.599998474121094,0,0.0714628803625248,-2.171426858709217,82.91999816894531,-1.4864733901066045,78.12000274658203,-1.6949257745823203,76.5999984741211,0.0714628803625248
8274,2014-04-29,82.88999938964844,83.8499984741211,82.12000274658203,82.95999908447266,937400.0,-0.002767124029517065,-1.1490723847885322,0.07954535602507304,69.97655704750031,40.03782277070474,-5.871872652248413,-4.294653925185202,-3.713871440893115,-2.2999634127753836,18.855722931866723,1.7299957275390625,-1.7879032380063506,4.512499237060553,-2.2206926646336456,11.24569113875475,1.1459032862134535,7.879095187907652,-8.712470686523432,70.15353976145325,26.55548908809697,3.366595950847101,4,-3.3600006103515625,-3.3600006103515625,-5.162498474121094,-2.7549972534179688,12.370002746582045,1,0.0779346016653415,1.4250053644231457,83.12000274658203,-2.171426858709217,82.91999816894531,-1.4864733901066045,78.12000274658203,0.0779346016653415
8275,2014-04-30,81.79000091552734,83.30999755859375,81.66000366210938,82.91000366210938,855400.0,-0.013270581279054339,-1.3913002615007823,16.000108991825613,65.04360843891214,43.03740516402436,-4.150123980665057,-3.4104661048435503,-2.720313087839372,-1.2284336578086084,19.33910001136512,1.649993896484375,-1.526139321949799,3.4385005950927763,-3.2345008350587676,10.11150202524432,0.10199988001700433,6.775001310168548,-7.139573360527336,54.18935836726019,6.522491423550214,3.3365007150757693,4,-2.2600021362304688,-2.2600021362304688,-4.334999084472656,-1.654998779296875,13.029998779296875,2,0.09720010831706594,-1.1490723847885322,82.88999938964844,1.4250053644231457,83.12000274658203,-2.171426858709217,82.91999816894531,0.09720010831706594
8276,2014-05-01,83.31999969482422,84.0199966430664,81.4000015258789,82.16999816894531,904100.0,0.01870642819624191,1.0549018199878528,-1.0267845586882922,77.57216868027797,48.311818042924045,-4.870788864142952,-5.146022848092002,-4.295390044500579,-2.7687130431879865,19.9235029882724,2.6199951171875,-1.2097467718741512,4.931499481201172,-1.8475842106199423,11.710583173022286,1.5419576352906148,8.321041327111729,-8.215589242024208,41.73910447464137,-10.899312360254697,3.389541845910555,5,-2.9949989318847656,-3.7900009155273438,-5.864997863769531,-3.18499755859375,10.680000305175781,3,0.07501200219505333,-1.3913002615007823,81.79000091552734,-1.1490723847885322,82.88999938964844,1.4250053644231457,83.12000274658203,0.07501200219505333
8277,2014-05-02,83.4000015258789,84.23999786376953,83.0199966430664,83.51000213623047,1095800.0,0.0009601756042691978,-1.8045670589473315,-0.09565257773679287,85.64478933146549,55.547941921516056,-3.9996854425657773,-5.478560108259288,-4.426595122733488,-2.869811721521316,20.357183610381615,1.220001220703125,-0.7002862566697985,4.993501281738276,-1.839284867708642,11.826287431185193,1.5771082070148168,8.409894356461734,-7.859767491190894,67.5675884662077,9.487571211228655,3.4163930747234557,5,-2.75,-3.8700027465820312,-5.649999618530273,-3.2649993896484375,9.97000122070314,4,0.07817741635224373,1.0549018199878528,83.31999969482422,-1.3913002615007823,81.79000091552734,-1.1490723847885322,82.88999938964844,0.07817741635224373
8278,2014-05-05,83.37999725341797,83.58000183105469,82.43000030517578,82.98999786376953,423900.0,-0.0002398593776371527,1.9113647776876423,-3.5454293244555415,84.9199620779972,62.71144540365522,-3.0651160351500124,-5.583362676000689,-4.456180708085341,-2.872671784479408,21.38736796826691,1.1500015258789062,-0.11019044090531338,4.870997238159177,-2.203668877680016,11.94566335399837,1.3336641802395803,8.408330296078773,-7.4213725801174775,69.71824932033827,7.813909465127892,3.537333057919599,5,-2.589996337890625,-3.8499984741210938,-5.6049957275390625,-3.2449951171875,9.389999389648438,0,0.11333659017660058,-1.8045670589473315,83.4000015258789,1.0549018199878528,83.31999969482422,-1.3913002615007823,81.79000091552734,0.11333659017660058
8279,2014-05-06,82.69000244140625,84.0,82.16999816894531,83.05999755859375,745900.0,-0.00827530384673203,-1.5957405363288097,-0.9487069134160179,80.57554044584685,68.93375131005811,-1.4331647092055135,-4.7560187798994775,-3.8573763585069685,-2.2117018190085673,22.106511304231592,1.8300018310546875,0.6542014086541315,3.939002227783206,-3.368052682246926,11.246057137813338,0.28547477276813993,7.592529682798272,-6.329722755037778,45.42262601949259,-19.459425671608038,3.653527455015066,5,-1.285003662109375,-3.160003662109375,-4.415002822875977,-2.5550003051757812,9.80999755859375,1,0.12129638992820313,1.9113647776876423,83.37999725341797,-1.8045670589473315,83.4000015258789,1.0549018199878528,83.31999969482422,0.12129638992820313
8280,2014-05-07,82.45999908447266,82.93000030517578,81.37000274658203,82.76000213623047,573700.0,-0.0027815134858240054,3.874997019764919,0.8108297591553942,80.06353180862648,74.40622954275459,-0.31793885512915665,-4.382096855035627,-3.6625090697795883,-1.9759502314749966,22.52142759210358,1.55999755859375,1.5171815211053001,3.474998855590826,-3.9989658235942898,10.948963534775942,-0.2619834840017319,7.211981195183384,-5.7141305855589195,37.979031091829356,-30.096482125621975,3.736982339592559,5,1.2250022888183594,-2.9300003051757812,-3.8074989318847656,-2.3249969482421875,11.610000610351562,2,0.15522681535134875,-1.5957405363288097,82.69000244140625,1.9113647776876423,83.37999725341797,-1.8045670589473315,83.4000015258789,0.15522681535134875
8281,2014-05-08,81.91000366210938,83.66000366210938,81.54000091552734,82.19000244140625,610800.0,-0.006669845118478124,-3.156850718805631,0.9333197701032501,78.13953983519326,76.97763958491208,0.9233000930271515,-3.685549024094712,-3.1934505470317447,-1.4247835246205938,23.049060321539397,2.1200027465820312,2.42452973578402,2.71200332641601,-4.8441269246059875,10.268133577438007,-1.0660617990949959,6.490068451927016,-4.793969903152188,18.815394921526092,-49.61992899230914,3.7780651255109996,5,0.9549980163574219,-2.3800048828125,-3.190004348754883,-1.7750015258789062,12.799995422363281,3,0.15761195770385328,3.874997019764919,82.45999908447266,-1.5957405363288097,82.69000244140625,1.9113647776876423,83.37999725341797,0.15761195770385328
8282,2014-05-09,82.56999969482422,82.63999938964844,81.38999938964844,81.87000274658203,451700.0,0.008057575426774877,1.976203451407811,-2.5,77.83019320600083,77.7517656524245,0.23293087300908155,-4.024183693758289,-3.9209681812641293,-2.08614542085283,23.029764374066723,1.25,3.3187402279392586,3.036999511718747,-4.491921002628757,10.565920026066252,-0.727460745455005,6.801459768892499,-5.098607286225317,45.62730803930158,-20.073051085110308,3.7644602571737518,5,0.2350006103515625,-3.0400009155273438,-3.8500003814697266,-2.5999984741210938,12.720001220703125,4,0.13842800469202676,-3.156850718805631,81.91000366210938,3.874997019764919,82.45999908447266,-1.5957405363288097,82.69000244140625,0.13842800469202676
8283,2014-05-12,84.31999969482422,84.47000122070312,82.72000122070312,82.80999755859375,683700.0,0.021194138385223882,-1.071012274785451,2.1571553133514985,80.19662838574524,78.88732913445172,-1.4851255180681875,-5.280152513401717,-5.6576500295581695,-3.820802396809029,22.66288766226691,1.9000015258789062,4.146559268428803,4.30149955749512,-3.1425697166220345,11.745568831612275,0.5794649204365498,8.02353419455369,-6.50746298256928,95.16123871895019,29.599460447945404,3.7220346370585755,5,-1.3999977111816406,-4.790000915527344,-5.379999160766602,-4.349998474121094,11.029998779296875,0,0.10732925859241127,1.976203451407811,82.56999969482422,-3.156850718805631,81.91000366210938,3.874997019764919,82.45999908447266,0.10732925859241127
8284,2014-05-13,86.0,86.12999725341797,84.43000030517578,84.5,817200.0,0.019924102363094498,-1.0731677816131524,0.993376078092553,81.25000317045964,80.68803966017921,-2.9922456553871086,-6.430594544403959,-7.330003828447133,-5.464836832306062,22.450056332145195,1.80999755859375,4.2930591853976665,5.435999679565427,-2.0859552295551254,12.957954588685979,1.6750222250051507,9.196977134125703,-7.859964756235257,97.26896211263949,32.891828568356175,3.760977454560278,5,-2.25,-6.405002593994141,-6.414997100830078,-6.664997100830078,10.349998474121094,1,0.0787208911984465,-1.071012274785451,84.31999969482422,1.976203451407811,82.56999969482422,-3.156850718805631,81.91000366210938,0.0787208911984465
8285,2014-05-14,85.86000061035156,86.41999816894531,85.37999725341797,85.87000274658203,835000.0,-0.0016278998796329658,-1.1443122202908582,-0.0066680908203125,78.33089352746778,80.77234242097809,-2.474413988380789,-5.732324828710148,-7.197689399166819,-5.2937913121385805,22.606920748721933,1.0400009155273438,4.201474898683301,4.755000305175784,-2.6496000690736423,12.15960067942521,1.0527001180510638,8.457300492300504,-7.240567646007619,88.86684503983061,26.648215012447373,3.7023001871247168,5,-1.9650001525878906,-6.120002746582031,-6.004999160766602,-6.524997711181641,11.199996948242202,2,0.07733518917361737,-1.0731677816131524,86.0,-1.071012274785451,84.31999969482422,1.976203451407811,82.56999969482422,0.07733518917361737
8286,2014-05-15,84.94000244140625,85.58999633789062,83.9800033569336,85.58999633789062,469300.0,-0.010715096231135979,3.9538710737593314,64.98550724637681,60.32722149586078,77.9592793281331,-1.4532801001108595,-4.238090112372362,-6.27591529517899,-4.323671142016124,22.495482783730214,1.8799972534179688,4.117636794109032,3.3325019836425724,-3.648138671226647,10.313142638511792,-0.1578183437920302,6.822822311077175,-5.696524260694204,70.57661855444933,9.30360024769331,3.490320327434608,5,-1.0450019836425781,-5.200004577636719,-5.010000228881836,-5.604999542236328,13.80999755859375,3,0.10748760290790038,-1.1443122202908582,85.86000061035156,-1.0731677816131524,86.0,-1.071012274785451,84.31999969482422,0.10748760290790038
8287,2014-05-16,84.83000183105469,84.87000274658203,83.41000366210938,84.66000366210938,720000.0,-0.0012950389355997904,10.67999267578125,-0.26153810038029957,58.82352941176471,75.05967569855173,-1.2506178632805813,-3.5060842108470354,-6.13539907409411,-4.169746924694081,21.91699266319349,1.529998779296875,4.1836944523365815,2.7135013580322322,-3.5820356940468656,9.00903841011133,-0.4342671680073238,5.861269884071788,-5.012402051283985,57.02709055892578,-2.638223321374859,3.1477685260395503,5,-0.9350013732910156,-5.090003967285156,-4.899999618530273,-5.494998931884766,12.05999755859375,4,0.116468195687355,3.9538710737593314,84.94000244140625,-1.1443122202908582,85.86000061035156,-1.0731677816131524,86.0,0.116468195687355
8288,2014-05-19,85.9800033569336,86.37999725341797,84.63999938964844,84.6500015258789,715000.0,0.013556542509208347,-1.577762958609309,7.823624450228884,64.56176254230866,73.28036704260305,-2.2272413699690077,-4.036878948074218,-7.218326012903248,-5.273162501849299,21.99022978199909,1.7399978637695312,3.966179623264779,3.3390026092529297,-2.35077759403498,9.02878281254084,0.49411250760897474,6.183892710896885,-5.634211706028921,85.38220548202146,25.926439176732806,2.8448901016439585,5,-2.085002899169922,-6.2400054931640625,-6.3300018310546875,-6.645000457763672,11.009994506835923,0,0.10828096295768486,10.67999267578125,84.83000183105469,3.9538710737593314,84.94000244140625,-1.1443122202908582,85.86000061035156,0.10828096295768486
8289,2014-05-20,87.2300033569336,87.33000183105469,85.97000122070312,86.08999633789062,773200.0,0.01453826414510373,1.0298456475571776,0.8571469545564058,75.27883465902403,72.74873402598054,-3.0905181493278633,-4.617086021920414,-8.36213204139409,-6.482406966403431,22.475986911587846,1.3600006103515625,3.6893012522211563,4.013502502441412,-1.0192177446220256,9.04622274950485,1.4971423789097003,6.529862625973124,-6.398275184585671,97.44901732574026,35.785142422836216,2.5163601235317175,5,-2.8700027465820312,-7.035003662109375,-8.165000915527344,-8.165000915527344,8.709999084472642,1,0.09308718106958636,-1.577762958609309,85.9800033569336,10.67999267578125,84.83000183105469,3.9538710737593314,84.94000244140625,0.09308718106958636
8290,2014-05-21,88.29000091552734,89.05999755859375,87.4000015258789,87.47000122070312,1140100.0,0.01215175418779224,-2.458328366274865,0.7192935491858683,74.1496815522751,72.30541643898962,-3.6169190534159554,-5.013435078380539,-9.255973533736437,-7.496029387154877,23.520779829788225,1.8299942016601562,3.473322425785966,4.488999938964838,0.006547874570301815,8.971452003359374,2.247773906767563,6.730225971162113,-6.808445377308743,86.37172610849146,21.270958938118127,2.2412260321972703,5,-3.06500244140625,-7.230003356933594,-9.224998474121094,-9.224998474121094,6.709999084472656,2,0.09129003822647208,1.0298456475571776,87.2300033569336,-1.577762958609309,85.9800033569336,10.67999267578125,84.83000183105469,0.09129003822647208
8291,2014-05-22,88.23999786376953,89.02999877929688,88.16000366210938,88.58999633789062,587000.0,-0.0005663501103103652,-2.411833345799985,-0.4268275663152802,73.58673942108778,71.83392157399929,-2.8771413003428847,-4.391551012098148,-9.02600865633947,-7.392445690702118,25.394742759168278,0.8699951171875,3.358659460411914,3.932997131347662,-0.11276805781065491,7.978762320505979,1.9101145367685035,5.95587972592682,-5.8490292831059065,85.48671538681747,19.842972129900048,2.022882594579158,5,-2.3499984741210938,-7.180000305175781,-9.174995422363281,-9.174995422363281,7.520004272460952,3,0.09995466804567599,-2.458328366274865,88.29000091552734,1.0298456475571776,87.2300033569336,-1.577762958609309,85.9800033569336,0.09995466804567599
8292,2014-05-23,89.43000030517578,90.13999938964844,87.8499984741211,88.52999877929688,895000.0,0.013485975410419293,-1.0265475672044373,-2.571444141689373,76.46547212832877,71.41934865650859,-3.3433032090917294,-5.342759932889763,-9.96467364756316,-8.521882714952966,25.78635309096276,2.2900009155273438,3.315979254412241,4.79749946594238,0.21030061976561853,9.384698312119141,2.5039000428539993,7.091098889030761,-6.238748247160544,87.0909257368608,21.055328565459888,2.293599423088381,5,-2.654998779296875,-7.8300018310546875,-10.364997863769531,-10.364997863769531,6.239997863769531,4,0.10421558384233642,-2.411833345799985,88.23999786376953,-2.458328366274865,88.29000091552734,1.0298456475571776,87.2300033569336,0.10421558384233642
8293,2014-05-27,89.05999755859375,90.37999725341795,88.66999816894531,89.86000061035156,581600.0,-0.004137344798383236,-1.1645532946391315,-0.8888907726868139,78.66784323689578,71.13244199722371,-2.4923169945983688,-4.74838269746634,-9.32600947265459,-8.11009577691648,26.221081693100608,1.709999084472642,3.3551446799616826,4.130496978759766,-0.8006557157683858,9.061649673287917,1.66492063149569,6.596073326023841,-4.895920874149866,70.06800720381597,1.3661422093805982,2.4655763472640744,5,-2.164997100830078,-6.5449981689453125,-11.129997253417969,-10.289997100830078,7.420005798339844,1,0.08791828032448823,-1.0265475672044373,89.43000030517578,-2.411833345799985,88.23999786376953,-2.458328366274865,88.29000091552734,0.08791828032448823
8294,2014-05-28,89.3499984741211,89.55000305175781,87.87999725341797,89.22000122070312,727700.0,0.0032562421230311056,5.301832472037887,-0.16249594689961663,80.84154216248632,71.41140295667022,-2.5224051481430223,-4.774387520892077,-9.330702875024812,-8.345982993012,26.646043579760104,1.6700057983398438,3.397432866230801,4.097497940063477,-1.1097222473227646,9.304718127449718,1.493887846370356,6.701108033756597,-4.191374498641352,65.43623301945274,-6.856427722371578,2.603610093693121,5,-2.454998016357422,-6.509998321533203,-12.107498168945312,-10.579998016357422,6.849998474121108,2,0.08550642999575686,-1.1645532946391315,89.05999755859375,-1.0265475672044373,89.43000030517578,-2.411833345799985,88.23999786376953,0.08550642999575686
8295,2014-05-29,89.73999786376953,90.12999725341795,88.05999755859375,89.5,611500.0,0.004364850546263899,3.0588362891102108,1.8461764188039205,85.55854987481835,74.21488388766548,-2.5749286422293665,-4.7835080714746425,-9.508799047332673,-8.693262235456487,27.36959158939296,2.0699996948242045,3.249848991098915,4.0899974822998075,-1.217108597618065,9.39710356221768,1.4364444423408713,6.743550522258744,-3.7459541638196754,74.70356923151195,-4.1737630083551664,2.6535530399589375,5,-2.8449974060058594,-6.759998321533203,-12.582498550415039,-10.96999740600586,4.4599990844726705,3,0.06908853047944863,5.301832472037887,89.3499984741211,-1.1645532946391315,89.05999755859375,-1.0265475672044373,89.43000030517578,0.06908853047944863
8296,2014-05-30,89.56999969482422,90.66000366210938,89.4000015258789,89.55999755859375,907600.0,-0.0018943411298424362,-6.636510762259265,0.04167593858282735,83.26994846534646,76.93115267139679,-1.8764237641360495,-4.343986173989606,-9.1219252225591,-8.465131598272137,27.97121940107069,1.2600021362304688,2.9319212904579075,3.607499313354495,-1.8556768863640514,9.070675513073041,0.8759112134952147,6.339087413213775,-2.8742034263194682,61.209894844873794,-20.969776648199662,2.7315880998592754,5,-1.9199981689453125,-5.834999084472656,-12.452499389648438,-10.799999237060547,3.2300033569335795,4,0.06062298005667577,3.0588362891102108,89.73999786376953,5.301832472037887,89.3499984741211,-1.1645532946391315,89.05999755859375,0.06062298005667577
8297,2014-06-02,89.91999816894531,90.0199966430664,88.66000366210938,89.5,556400.0,0.003907541311974683,3.387108682811577,41.9908466819222,80.70173677425616,78.72448314161319,-1.5963499017010037,-4.406396112723485,-9.24457507927572,-8.791256282368863,28.371503692390455,1.3599929809570312,2.740221467716964,3.63149795532226,-1.9643608130745207,9.22735672371904,0.8335685711238767,6.429427339520643,-2.510644569591733,73.38115873220612,-6.860806996843124,2.797929384198387,6,-1.6049957275390625,-3.9049949645996094,-12.607498168945312,-11.14999771118164,3.8100051879882812,0,0.06494666465976495,-6.636510762259265,89.56999969482422,3.0588362891102108,89.73999786376953,5.301832472037887,89.3499984741211,0.06494666465976495
8298,2014-06-03,92.83000183105469,92.8499984741211,89.25,89.98999786376953,1308200.0,0.03236214102942858,1.5000013245489248,6.761943687556767,82.99515847017094,79.58185245396285,-3.835880840459538,-6.927295302941275,-11.849720336174869,-11.663735045899259,29.372613393848155,3.5999984741210938,3.068192709621769,6.0690013885498075,-0.0629939517808964,12.200996728880511,3.0030037183844627,9.134999058715152,-4.835531220405059,99.5976531558361,20.620953195986317,3.0659976701653484,6,-2.7050018310546875,-5.720001220703125,-13.300003051757812,-13.300003051757812,-0.3800048828124858,1,0.03059351806390409,3.387108682811577,89.91999816894531,-6.636510762259265,89.56999969482422,3.0588362891102108,89.73999786376953,0.03059351806390409
8299,2014-06-04,92.72000122070312,92.76000213623048,91.9499969482422,92.5,523300.0,-0.0011849683096177843,4.399979655154364,0.07746511034399388,83.2364134774046,80.5914893345328,-3.2019463015244014,-6.353069763042583,-11.419215444414178,-11.538822257545135,30.288192420532802,0.8800048828124858,3.469052836659017,5.457500839233404,-0.9087442629435571,11.823745941410365,2.2743782881449164,8.640623390321892,-4.05999755859375,97.28607038473484,18.75238701529321,3.183122551088481,6,-2.3700027465820312,-5.6100006103515625,-13.19000244140625,-13.19000244140625,-0.26000213623046875,2,0.04055222267825975,1.5000013245489248,92.83000183105469,3.387108682811577,89.91999816894531,-6.636510762259265,89.56999969482422,0.04055222267825975
8300,2014-06-05,95.26000213623048,95.66000366210938,92.43000030517578,92.43000030517578,986400.0,0.027394314949169996,-1.2826864078245725,12.86357331113892,93.21604267345516,82.77252302924028,-5.195656958539587,-8.311071452644697,-13.625155634335286,-14.066234050318783,31.904689879090704,3.2300033569335938,3.8103108803905883,7.35750160217286,0.47170957826851634,14.243293626077204,3.914605590220688,10.800397614125032,-6.010002136230483,94.2856924874444,14.136372789256328,3.4428960119521723,6,-3.5050010681152486,-6.74499893188478,-15.730003356933608,-15.730003356933608,-3.040000915527358,3,0.009867675739366977,4.399979655154364,92.72000122070312,1.5000013245489248,92.83000183105469,3.387108682811577,89.91999816894531,0.009867675739366977
8301,2014-06-06,94.81999969482422,96.12000274658205,94.2300033569336,95.26000213623048,712600.0,-0.004618963169631507,-1.3333396126893402,-0.1554777938932575,90.70899826209143,84.35513704410279,-4.1617802778314825,-7.224708481724974,-12.920241053673848,-13.591643553575693,33.38234981083379,1.8899993896484517,3.9446015517518305,6.271999359130859,-0.6687347448287255,13.212733463090444,2.801632307151067,9.742366411110652,-4.287998962402341,82.57368349463114,-0.47976991239774236,3.4703670519797902,6,-2.8199996948242188,-6.0749969482421875,-15.290000915527344,-15.290000915527344,-2.9899978637695312,4,-0.006538733901892857,-1.2826864078245725,95.26000213623048,4.399979655154364,92.72000122070312,1.5000013245489248,92.83000183105469,-0.006538733901892857
8302,2014-06-09,94.0,94.70999908447266,93.83999633789062,94.51000213623048,586800.0,-0.008647961373796309,-1.0963682657572777,1.1590893327784662,83.58454723032118,84.90143748781672,-2.933882633322426,-5.8019661235139495,-11.841007767688097,-12.768617142787818,34.93405604867495,0.9800033569335938,4.039727765340416,4.880499649047849,-1.8673041318703412,11.628303429966039,1.5065977585887538,8.254401539506944,-2.350398864746083,69.14116595314628,-13.05518217809221,3.373901890459093,6,-2.0,-5.254997253417969,-14.072500228881836,-14.470001220703125,2.9800033569335938,0,-0.012765924981300025,-1.3333396126893402,94.81999969482422,-1.2826864078245725,95.26000213623048,4.399979655154364,92.72000122070312,-0.012765924981300025
8303,2014-06-10,93.37000274658205,94.02999877929688,92.62999725341795,93.9000015258789,491100.0,-0.006702098440616533,2.544337782241745,1.039208939817736,77.12012109971049,84.4879462586194,-1.8195635406417097,-4.700182800459416,-11.00146469664719,-12.14098224498774,35.677541114044736,1.4000015258789205,4.159174619987269,3.7980022430420064,-2.8069002689708213,10.402904755054834,0.4955509870355854,7.100453499048427,-0.8263212890625056,34.05284949256364,-44.305080172589925,3.3024512560064156,6,-1.2800025939941548,-4.625000000000014,-13.280002593994155,-13.84000396728517,2.149993896484361,1,0.0038556345695806016,-1.0963682657572777,94.0,-1.3333396126893402,94.81999969482422,-1.2826864078245725,95.26000213623048,0.0038556345695806016
8304,2014-06-11,92.7699966430664,93.29000091552734,91.9000015258789,92.9499969482422,471600.0,-0.00642611209024091,2.23252574895984,0.33962399953939215,70.62610120243573,82.82878529502133,-0.7637272326364695,-3.7597443005593334,-10.270968479575757,-11.538229211483497,35.81173151736525,1.4700012207031392,4.121765846590591,2.8594963073730497,-3.6680784119307788,9.387071026676878,-0.4042910522788645,6.123283667024964,3.350006103515639,20.615992074109897,-54.38486090130104,3.2637873596519156,6,-0.3799934387207031,-4.024993896484375,-12.609996795654297,-13.239997863769531,3.530006408691392,2,-0.0034493878021296664,2.544337782241745,93.37000274658205,-1.0963682657572777,94.0,-1.3333396126893402,94.81999969482422,-0.0034493878021296664
8305,2014-06-12,92.5,93.06999969482422,91.98999786376952,92.66999816894531,515700.0,-0.0029103875480908092,1.2268050967437762,0.9444326707073386,69.22381994093416,81.26810434786442,-0.06822697687744039,-3.1271186348517546,-9.87866571626681,-11.267347057734355,35.87042442099021,1.0800018310547017,4.102487505991888,2.2574996948242188,-4.075177988483858,8.590177378132296,-0.9088391468298198,5.423838536478257,3.5356027221679796,14.217969207627897,-57.00040631180128,3.166338841654039,6,-0.10999679565429688,-3.7549972534179688,-12.032501220703125,-12.970001220703125,3.3799972534179545,3,-0.00043244233002537324,2.23252574895984,92.7699966430664,2.544337782241745,93.37000274658205,-1.0963682657572777,94.0,-0.00043244233002537324
8306,2014-06-13,94.06999969482422,94.25,92.33999633789062,92.58999633789062,619100.0,0.016972969673775262,1.0760864607563865,-8.705995871106722,70.24431357458889,80.10616843679027,-1.0423919398620285,-4.19303003087299,-11.314298446405786,-12.805128453383645,36.84428754353576,1.910003662109375,4.087863664693671,3.370999526977542,-2.661434860447315,9.403433914402399,0.35478233326510633,6.3872167206899775,1.8828910034179813,77.22420122070417,7.682563147059227,3.0162171937124316,6,-1.3849983215332031,-5.314998626708984,-12.462499618530273,-14.540000915527344,2.8300018310546875,4,-0.019666189859920635,1.2268050967437762,92.5,2.23252574895984,92.7699966430664,2.544337782241745,93.37000274658205,-0.019666189859920635
8307,2014-06-16,94.70999908447266,95.0,93.33999633789062,93.91999816894531,753500.0,0.006803437777449517,1.423358152019558,0.5337831916571729,74.08354607391985,79.11598928165127,-1.0409413588785554,-4.2740247015838975,-11.82455308099928,-13.40758349095708,38.24882259948531,1.660003662109375,4.0233797815018875,3.5169990539550753,-2.0953184255071307,9.129316533417281,0.7108403142239723,6.323157793686178,1.16183383032228,90.64512715253629,20.295557428528042,2.806158739731102,6,-0.6999969482421875,-5.954998016357422,-13.51249885559082,-15.180000305175781,2.849998474121108,0,-0.030408587068502357,1.0760864607563865,94.06999969482422,1.2268050967437762,92.5,2.23252574895984,92.7699966430664,-0.030408587068502357
8308,2014-06-17,95.29000091552734,96.8499984741211,94.63999938964844,94.80999755859376,955700.0,0.006123976735945114,-4.390243675508704,0.6075984818488043,74.70882000855603,78.16847889622366,-1.3804662605943463,-4.343475028914597,-12.210268613696172,-13.93191679351213,39.394834098430735,2.2099990844726562,4.063077963087707,3.6315010070800753,-1.6975117342058041,8.960513748365955,0.9669946364371356,6.296007377723015,-3.3899993896484375,68.48487837658715,-2.383493229131375,2.66450637064294,6,-0.9150009155273438,-5.505001068115234,-14.122501373291016,-15.760002136230469,2.25,1,0.017735359693242136,1.423358152019558,94.70999908447266,1.0760864607563865,94.06999969482422,1.2268050967437762,92.5,0.017735359693242136
8309,2014-06-18,95.3499984741211,95.47000122070312,94.2300033569336,95.0500030517578,449100.0,0.0006296312101721213,3.592576894276551,0.6249860923468652,73.99486500738786,76.03279248888283,-1.1489950446564166,-3.9673606007352618,-11.959088860818554,-13.8939768042965,40.22200259408033,1.2399978637695312,4.197360243025898,3.285498809814456,-1.8569182688750203,8.427915888503932,0.7142902704697178,5.856707349159194,-3.35099700927735,69.13580634526939,-1.1959081541173333,2.57120853934474,6,-0.9749984741210938,-5.219997406005859,-14.124998092651367,-15.819999694824219,8.8800048828125,2,0.0017828859115447404,-4.390243675508704,95.29000091552734,1.423358152019558,94.70999908447266,1.0760864607563865,94.06999969482422,0.0017828859115447404
8310,2014-06-19,96.3499984741211,96.41999816894531,94.9000015258789,95.48999786376952,410100.0,0.010487677147382524,2.0399932861328125,2.8667124437322684,77.07666320134642,74.51808859324451,-2.210585851689558,-4.566702518155594,-12.62761901527091,-14.779011058505802,40.6928719320309,1.5199966430664062,4.083468179808207,3.8824989318847685,-1.2777057746900766,9.042703638459614,1.302396578597353,6.462601285172184,-4.253977069091803,88.91353075016704,16.708036055887277,2.5801023532874194,6,-1.9749984741210938,-6.219997406005859,-14.677499771118164,-16.755001068115234,11.720001220703125,3,-0.0005188938573437163,3.592576894276551,95.3499984741211,-4.390243675508704,95.29000091552734,1.423358152019558,94.70999908447266,-0.0005188938573437163
8311,2014-06-20,97.05999755859376,97.41000366210938,96.18000030517578,96.62999725341795,494900.0,0.007368957921295438,1.176972986841128,0.5000000000000248,77.71737842730276,73.86618094846469,-2.871382835734096,-4.829669140812356,-12.9868729714416,-15.384396491539135,41.270120435397004,1.2300033569335938,4.00463980552172,4.151498031616228,-0.995013976240628,9.298010039473084,1.5782420276877929,6.724754035544663,-4.868896612182638,91.40035691255677,18.544512648771914,2.573256003928429,6,-2.4049949645996236,-6.649993896484389,-15.242498397827163,-17.319999694824233,11.98000335693358,4,-0.012157431844807776,2.0399932861328125,96.3499984741211,3.592576894276551,95.3499984741211,-4.390243675508704,95.29000091552734,-0.012157431844807776
8312,2014-06-23,98.75,98.88999938964844,96.88999938964844,97.2300033569336,568500.0,0.017411935750214713,1.222227873639951,3.534873405368727,75.38591899496166,73.67349182571482,-4.265279777691873,-6.098303279693454,-14.241877243582394,-16.94803827529924,41.6934566623273,2.0,3.5627059721815186,5.375500488281247,-0.12074385620655903,10.871744832769053,2.627378316037351,8.123622660525143,-6.35014294496095,96.99571869448833,26.385605941258817,2.7481221722439027,6,-3.354999542236328,-7.599998474121094,-16.9325008392334,-19.01000213623047,9.370002746582045,0,-0.0187341617632516,1.176972986841128,97.05999755859376,2.0399932861328125,96.3499984741211,3.592576894276551,95.3499984741211,-0.0187341617632516
8313,2014-06-24,96.88999938964844,98.5199966430664,96.83000183105469,98.30999755859376,631400.0,-0.018835449218750022,-1.1948080257617042,-0.9342113848887554,65.54808736081048,73.10926806553422,-2.071275085810143,-3.817338477688992,-11.918903264185161,-14.985899729346656,42.0624880748104,1.9199981689453125,3.1157443891366654,3.123999786376956,-2.190720582609785,8.438720155363697,0.46663960188358544,5.7813599708703265,-4.100733794532829,57.081508525773785,-9.734812367924917,2.6573601844933687,6,-1.4500007629394531,-5.125,-15.072500228881836,-17.150001525878906,9.709999084472656,1,0.0069150394588288755,1.222227873639951,98.75,1.176972986841128,97.05999755859376,2.0399932861328125,96.3499984741211,0.0069150394588288755
8314,2014-06-25,96.98999786376952,97.51000213623048,94.77999877929688,96.66000366210938,708900.0,0.0010320825136858058,2.985398370542738,-0.2323905825211297,57.88512094362443,71.84941262138871,-1.687135150205762,-3.4948004201316394,-11.560694934702411,-15.000024985727364,42.485625165119615,2.730003356933608,2.8471932356029725,2.8419982910156136,-2.228957585445613,7.91295416747684,0.3065203527850002,5.377476229246227,-3.834688240981933,53.77125927685938,-9.175028704858768,2.5354779382306134,6,-1.3749999999999858,-4.559997558593736,-15.172498703002915,-17.249999999999986,8.380004882812528,2,0.005670719289326609,-1.1948080257617042,96.88999938964844,1.222227873639951,98.75,1.176972986841128,97.05999755859376,0.005670719289326609
8315,2014-06-26,95.94000244140624,97.44000244140624,93.41999816894531,97.1500015258789,1382300.0,-0.010825811377355499,3.491622588110993,-3.666728319423131,54.83593828752286,70.13737092282581,-0.10935977646779804,-2.0622321296391277,-10.053634767108306,-13.816059997655273,42.49414767715745,4.020004272460923,2.72074127003134,1.4820026397704993,-3.1972485712796725,6.161253850820671,-0.8576229657545866,3.821628245295585,2.9499969482422017,46.069537661583865,-13.799414803985641,2.3396256055250833,6,0.17499542236329546,-2.795001983642564,-13.662502288818345,-15.745002746582017,10.509994506835966,3,0.08640817911788501,2.985398370542738,96.98999786376952,-1.1948080257617042,96.88999938964844,1.222227873639951,98.75,0.08640817911788501
8316,2014-06-27,95.0,96.38999938964844,94.5,95.81999969482422,1460800.0,-0.00979781548348746,-1.0769227544634061,0.6776862109623684,54.27350538817979,67.93625529107692,1.091186309144959,-0.7321050853155668,-8.653231068690587,-12.738370104624366,42.34958354917848,1.8899993896484375,2.7319437547023426,0.27050018310546875,-3.805878124623135,4.346878490834072,-1.7676889707588401,2.3086893369697776,3.78059936523438,28.884853353864347,-28.579755450526388,2.038189153864305,6,1.154998779296875,-1.6300010681152344,-11.857501983642578,-13.94000244140625,11.879997253417955,4,0.13757894415604444,3.491622588110993,95.94000244140624,2.985398370542738,96.98999786376952,-1.1948080257617042,96.88999938964844,0.13757894415604444
8317,2014-06-30,95.76000213623048,96.26000213623048,95.16000366210938,95.16000366210938,1027700.0,0.00800002248663656,-2.666670905230011,-0.7317057285609455,60.101432881331014,66.3132122769408,0.5540552708967397,-1.0879348201392105,-8.926771147923631,-13.355027167458047,42.67536064858619,1.260002136230483,2.8165346241571996,0.7385021209716882,-2.669087924895976,4.1460921668393524,-0.9652929019621439,2.4422971439055203,2.9133852050781144,45.88244445873945,-13.942813560650642,1.703795022933835,6,0.39499664306639204,-2.3900032043457173,-12.28500366210939,-14.700004577636733,11.040000915527315,0,0.13868001757565152,-1.0769227544634061,95.0,3.491622588110993,95.94000244140624,2.985398370542738,96.98999786376952,0.13868001757565152
8318,2014-07-01,95.66999816894531,97.06999969482422,94.86000061035156,95.87000274658205,875300.0,-0.0009398910325537635,-1.4285708297177542,-0.33334181045994227,62.809194364222726,65.0703599832558,0.7863204188436299,-0.8160980772408806,-8.368400919461763,-13.121065639151823,42.32034928727207,2.2099990844726562,2.77592150808276,0.5064983367919922,-2.74991359652266,3.7629102701066444,-1.121707629865341,2.1347043034493254,2.898321388916017,55.01217157726834,-9.369090810299575,1.628205966657327,7,0.4850006103515625,-2.2849998474121094,-11.482498168945312,-14.069999694824219,11.77999877929689,1,0.13013488884625102,-2.666670905230011,95.76000213623048,-1.0769227544634061,95.0,3.491622588110993,95.94000244140624,0.13013488884625102
8319,2014-07-02,96.4800033569336,96.5199966430664,94.95999908447266,95.36000061035156,448600.0,0.008466658341080846,1.600019073656102,-5.599885561700918,66.77909187109806,63.92618539100598,0.17149802833046124,-1.4018434574382326,-8.698385647595174,-13.78764781310096,41.94615267085834,1.55999755859375,2.652822776946664,1.1285034179687443,-1.9639544357436165,4.220961271681105,-0.4177255088874432,2.674732344824932,1.9853497731494087,76.11945113966358,5.170095655497036,1.5462289268561829,7,-0.32500457763671875,-3.0950050354003906,-11.775003433227539,-14.760005950927734,10.639999389648452,2,0.10489215137926533,-1.4285708297177542,95.66999816894531,-2.666670905230011,95.76000213623048,-1.0769227544634061,95.0,0.10489215137926533
8320,2014-07-03,96.1999969482422,97.0,95.69000244140624,96.4800033569336,350300.0,-0.002902222211326966,-1.0153879560779857,-0.2500051089570108,60.075658656896515,61.96599430540528,0.4782859638510075,-1.1044288796554582,-7.960084777976633,-13.38802198892138,40.94555951308604,1.3099975585937642,2.464379319263216,0.8014972686767692,-2.313595018718729,3.9165895560722674,-0.75604887502098,2.3590434123745183,2.1644490826180487,66.14774903148295,-3.842319251684799,1.5575461436977474,7,-0.04499816894532671,-2.724998474121108,-11.33249664306642,-14.479999542236342,10.700004577636705,3,0.09532230861996305,1.600019073656102,96.4800033569336,-1.4285708297177542,95.66999816894531,-2.666670905230011,95.76000213623048,0.09532230861996305
8321,2014-07-07,94.1999969482422,96.02999877929688,94.19000244140624,95.80999755859376,408400.0,-0.020790021449543783,-1.2576785898167384,5.749870575733923,47.86252526873921,58.907839446936116,2.2684866600482536,0.8924993897008022,-5.564583230598856,-11.29079343747506,39.467133603228916,2.009994506835966,2.2401976958503127,-1.1675025939941293,-4.318962613181952,1.9839574251936938,-2.7432326035880408,0.40822741559978226,4.065560125379747,0.3470318183152582,-64.26135745069034,1.5757300095939133,7,1.7700004577636577,-0.42499542236329546,-9.262496948242202,-12.479999542236342,13.010002136230455,0,0.13004246705794165,-1.0153879560779857,96.1999969482422,1.600019073656102,96.4800033569336,-1.4285708297177542,95.66999816894531,0.13004246705794165
8322,2014-07-08,92.8000030517578,94.48999786376952,91.37999725341795,94.16000366210938,977600.0,-0.014861931442032073,2.0792252723180322,0.8447205557609103,40.23530833805553,56.09530844440779,3.057213565899417,2.3167647663602366,-3.9319433266882697,-9.791304121204902,37.650694395968834,3.1100006103515625,1.8192800773319107,-2.5074966430664176,-5.810623066268818,0.7956297801359824,-4.159059854667618,-0.8559334314652176,5.3686428437706155,24.95615446500396,-37.54414792968875,1.6515632116012025,7,1.6449966430664205,0.974998474121108,-7.107501983642564,-10.940002441406236,16.079994201660156,1,0.15172407045942937,-1.2576785898167384,94.1999969482422,-1.0153879560779857,96.1999969482422,1.600019073656102,96.4800033569336,0.15172407045942937
8323,2014-07-09,93.7300033569336,94.31999969482422,92.86000061035156,93.1999969482422,463000.0,0.01002155468310817,-1.4132234531548515,-0.3897104197286933,44.05288589190468,54.55839343866114,1.8235998481017361,1.4915923742129138,-4.620142014732664,-10.643333513301144,36.491367568862245,1.5199966430664205,1.3169547092206528,-1.595496368408206,-4.857839086408106,1.6668463495916939,-3.226667727408156,0.03567499059174395,4.167096592910397,41.815034787035614,-19.026106459957646,1.631171358999949,7,0.6799964904785014,0.339996337890625,-6.565000534057617,-11.870002746582031,16.18999481201172,2,0.13944307294060665,2.0792252723180322,92.8000030517578,-1.2576785898167384,94.1999969482422,-1.0153879560779857,96.1999969482422,0.13944307294060665
8324,2014-07-10,92.4499969482422,93.06999969482422,91.7300033569336,92.56999969482422,794900.0,-0.013656314550816728,1.392844735390086,-0.22641753875827433,35.97123447296596,52.46231523704371,2.6729737856022666,2.8948146613697787,-3.1008075196009344,-9.29951236963403,35.67240787500629,2.0,0.6900516167305852,-2.8595027923583842,-6.177285192931237,0.4582796082144682,-4.518393992644818,-1.200611592071951,5.186418893744744,19.03913117257809,-36.67093052857274,1.658891200286427,7,1.775001525878892,2.6850013732910014,-3.8324966430664205,-9.49499893188478,17.170005798339844,3,0.16224987014761827,-1.4132234531548515,93.7300033569336,2.0792252723180322,92.8000030517578,-1.2576785898167384,94.1999969482422,0.16224987014761827
8325,2014-07-11,92.45999908447266,92.95999908447266,91.66000366210938,92.27999877929688,490500.0,0.0001081896869725707,1.20338150195584,-1.4999682115838766,32.575789540000144,50.0514579205793,2.366257795298239,3.0373907040069383,-2.8309692529832944,-9.259683496749147,34.82031257816968,1.2999954223632812,0.2672184675790561,-2.8475006103515597,-6.172454601851015,0.47745338114789604,-4.5099776061012875,-1.1850236146018318,4.926160013971526,23.225838207667362,-26.814244154860216,1.6624769957497263,7,1.7649993896484375,2.674999237060547,-3.729999542236328,-9.505001068115234,19.239997863769545,4,0.1585550920102845,1.392844735390086,92.4499969482422,-1.4132234531548515,93.7300033569336,2.0792252723180322,92.8000030517578,0.1585550920102845
8326,2014-07-14,92.22000122070312,93.1999969482422,91.8000030517578,93.0,596000.0,-0.0025956939881673913,1.3728857394092913,-4.3333192048488955,22.21280723694207,45.84161062675831,2.425510801763153,3.3009251583369945,-2.357474059542838,-8.948070983538429,33.539422454584646,1.3999938964844034,-0.05164589297844202,-2.9949985504150334,-6.559232618177134,0.5692355173470673,-4.777115584296084,-1.212881516533983,4.925911403940006,27.009768566901155,-16.384740689245067,1.7821170338810504,7,2.0049972534179688,2.914997100830078,-2.0849990844726562,-7.8600006103515625,19.97000122070311,0,0.1591845598661754,1.20338150195584,92.45999908447266,1.392844735390086,92.4499969482422,-1.4132234531548515,93.7300033569336,0.1591845598661754
8327,2014-07-15,91.83000183105469,92.9000015258789,91.26000213623048,92.08999633789062,619600.0,-0.004229010892280116,-1.3428664850136511,0.3333268124731015,25.389150540810533,41.68382797971252,2.457887298916404,3.6513038233137536,-1.7362740508028907,-8.49103152304788,32.0758679927436,1.6399993896484233,-0.29264540947106354,-3.2409980773925753,-7.110755243125382,0.6287590883402316,-5.175876660258979,-1.3061194945261718,5.085274178739439,18.62745586915291,-22.084157371153566,1.9348785828664055,7,2.299999237060547,3.2449989318847656,-1.4575004577636719,-7.240001678466797,20.509994506835938,1,0.16748335997764108,1.3728857394092913,92.22000122070312,1.20338150195584,92.45999908447266,1.392844735390086,92.4499969482422,0.16748335997764108
8328,2014-07-16,96.9800033569336,97.0500030517578,94.5,95.75,2044600.0,0.05608190594783702,2.7226247292127823,-4.730882094019602,49.96740216668596,39.815862457000065,-2.778988416722129,-1.4393936937703131,-6.589819737828449,-13.541928259678784,30.42296955429983,5.220001220703111,-0.34417317798845204,1.8245033264160213,-2.1380815500689465,5.787088202900989,-0.1567891118264555,3.805795764658498,-5.720001220703111,98.79102446017784,57.26392738896964,1.9812924382424837,7,-2.825000762939453,-1.9050025939941406,-6.607501983642578,-12.390003204345703,15.39999389648436,2,0.12270564533480788,-1.3428664850136511,91.83000183105469,1.3728857394092913,92.22000122070312,1.20338150195584,92.45999908447266,0.12270564533480788
8329,2014-07-17,95.5199966430664,97.5500030517578,95.2699966430664,96.58000183105469,693300.0,-0.015054719151675555,-1.9230754182703647,-0.8617904837519151,48.665803554593495,38.54810077896639,-1.642171336134652,0.03583936550114686,-4.821966315180447,-12.006427347304424,29.005311334651108,2.280006408691392,-0.5816399635600362,0.3559967041015568,-3.609073361198895,4.321066769402009,-1.6265383285486763,2.33853173675179,-4.259994506835923,67.72645289001188,25.66793999485769,1.9825350326502265,7,-1.1149940490722656,-0.4449958801269531,-5.102495193481445,-10.929996490478516,17.480003356933594,3,0.15075379011672285,2.7226247292127823,96.9800033569336,-1.3428664850136511,91.83000183105469,1.3728857394092913,92.22000122070312,0.15075379011672285
8330,2014-07-18,96.3000030517578,96.9499969482422,94.79000091552734,95.5500030517578,582100.0,0.008165896525374361,1.107325751034582,-0.7075437068599437,54.17201653587027,39.249155364203176,-2.6893096905648974,-0.7885331231788371,-5.2713003101442695,-12.675619230517157,27.189628598145116,2.159996032714858,-0.840570233527572,1.1385028839111158,-2.82348076407429,5.100486531896522,-0.8424889400815943,3.1194947079038258,-4.7884008789062165,80.12718890208289,34.89855534726941,1.980991823992704,7,-1.8950004577636577,-1.2250022888183452,-5.732500076293931,-11.710002899169908,16.860000610351577,4,0.1383177494570298,-1.9230754182703647,95.5199966430664,2.7226247292127823,96.9800033569336,-1.3428664850136511,91.83000183105469,0.1383177494570298
8331,2014-07-21,95.87999725341795,96.16999816894531,94.26000213623048,95.81999969482422,405700.0,-0.004361430789510012,4.9687432944710235,0.07999674479164771,50.39368383743611,40.37786375302324,-2.2416701464515967,-0.4864006844054103,-4.500954144272839,-12.165276738716145,24.948531802476804,2.0400009155273153,-1.258900927341017,0.7774971008300611,-3.0996849798238486,4.654679181483971,-1.1610939394968938,2.716088141157016,-4.126859045410129,73.44983218973282,27.134696349796094,1.9385910403269526,7,-1.474994659423814,-0.8049964904785014,-5.312494277954087,-11.289997100830064,17.760002136230483,0,0.16499791560288446,1.107325751034582,96.3000030517578,-1.9230754182703647,95.5199966430664,2.7226247292127823,96.9800033569336,0.16499791560288446
8332,2014-07-22,96.9000015258789,97.9000015258789,93.93000030517578,96.06999969482422,1325900.0,0.010638342737588902,1.8056527576334334,13.833926754835423,53.803341355896535,41.46124769346678,-2.9267022533234837,-1.741390512680141,-5.172819151021002,-13.084423428870679,22.491277293427864,3.970001220703125,-1.5414654535077403,1.8900012969970703,-1.6982896183781833,5.478292212372324,0.09585583930945063,3.68414675468469,-4.914988724121088,74.81109086855922,28.373488371256833,1.7941454576876243,7,-2.3199996948242188,-1.8250007629394531,-6.180000305175781,-12.310001373291016,16.5,1,0.15779154463113043,4.9687432944710235,95.87999725341795,1.107325751034582,96.3000030517578,-1.9230754182703647,95.5199966430664,0.15779154463113043
8333,2014-07-23,97.55999755859376,98.13999938964844,95.88999938964844,97.02999877929688,1144100.0,0.0068111044615266625,1.6627180468778215,0.63855133743912,53.37076270480154,43.39452860811518,-3.3372248274088605,-2.4755405831561745,-5.526245190887636,-13.60804321214033,19.971645348547707,2.25,-1.5005965468685076,2.51649742126466,-1.1571883860960668,6.190183228625386,0.6796545175842965,4.353340324945023,-5.220085433388675,86.22323142078963,41.74158310096179,1.8368429036803602,7,-2.859996795654311,-2.484996795654311,-6.177495956420913,-12.969997406005874,16.010002136230455,2,0.1514965062439666,1.8056527576334334,96.9000015258789,4.9687432944710235,95.87999725341795,1.107325751034582,96.3000030517578,0.1514965062439666
8334,2014-07-24,97.54000091552734,98.9000015258789,97.30999755859376,98.37999725341795,1139900.0,-0.00020496764623645358,-1.4461542073078006,-1.5849024011054758,54.25127692977232,45.80291609586764,-2.815345010150267,-2.5425861013077906,-5.247749825858023,-13.46301614262211,18.72323696251569,1.590003967285142,-1.213989123422948,2.4690006256103487,-1.2736239185150424,6.21162516973574,0.5976883535476532,4.340312897673044,-4.736081809166791,72.6358093296573,29.61854566589932,1.871312272062699,7,-2.4599990844726562,-2.4599990844726562,-5.460000991821289,-12.585002899169922,16.900001525878892,3,0.152142671710066,1.6627180468778215,97.55999755859376,1.8056527576334334,96.9000015258789,4.9687432944710235,95.87999725341795,0.152142671710066
8335,2014-07-25,104.2300033569336,108.8000030517578,103.33000183105469,105.0,2853200.0,0.06858727064396897,-3.2568107939617827,0.9166666666666822,74.52321926560145,51.61518409905201,-8.56041317093522,-9.043334957241598,-11.591672159485967,-19.994682664985504,18.958598627724285,11.260002136230455,-0.8534844694983974,8.744503021240234,3.1960494774663033,14.292956565014165,5.970276249353262,11.518729793127207,-10.816476008621208,69.26698822651763,19.990843212217754,2.774226771886966,7,-4.200000762939453,-4.200000762939453,-11.977502822875977,-19.275005340576172,10.430000305175781,4,0.08414080745093844,-1.4461542073078006,97.54000091552734,1.6627180468778215,97.55999755859376,1.8056527576334334,96.9000015258789,0.08414080745093844
8336,2014-07-28,108.06999969482422,108.95999908447266,104.6999969482422,104.87999725341795,2140500.0,0.0368415639855697,-1.3999991403506622,-4.142878375030982,83.35513713731665,58.05584927644158,-11.080923679357241,-12.494556949095156,-15.004173046153653,-23.642346975096856,19.215172637202244,4.7299957275390625,-0.10157124095974268,11.930999374389643,4.039324635205617,19.82267411357367,7.98516200479763,15.876836743981656,-12.810095262098386,94.07851322733059,40.002392763328025,3.945837369592013,7,-6.625,-7.959999084472656,-15.817499160766602,-23.115001678466797,3.379997253417983,0,0.04709913927693776,-3.2568107939617827,104.2300033569336,-1.4461542073078006,97.54000091552734,1.6627180468778215,97.55999755859376,0.04709913927693776
8337,2014-07-29,109.04000091552734,110.43000030517578,107.4000015258789,108.37999725341795,1107500.0,0.008975675242363979,-1.312980478031962,0.20689754137568517,83.38417373042078,61.76882389463434,-10.452108670708157,-13.089760979475955,-15.523047095570135,-24.397573612325488,19.56271836261481,3.029998779296875,0.8033890307209219,12.237000656127933,2.468121210070052,22.005880102185813,7.352560933098985,17.12144037915688,-11.862083231556952,90.44016986158474,33.37501108288738,4.884439723028943,7,-6.8600006103515625,-8.194999694824219,-16.507497787475586,-23.80500030517578,-1.0400009155273438,1,0.04218633928373383,-1.3999991403506622,108.06999969482422,-3.2568107939617827,104.2300033569336,-1.4461542073078006,97.54000091552734,0.04218633928373383
8338,2014-07-30,108.12000274658205,109.44000244140624,107.52999877929688,109.06999969482422,873500.0,-0.0084372538629931,1.2603560980895152,-1.439381328894385,84.71421226469147,65.77420264020078,-8.700692309957319,-11.793895210373947,-14.190384607887239,-23.254793093188525,19.658838141518462,1.9100036621093608,1.924105310116886,10.694502258300801,-0.2823921122819826,21.671396628883585,5.206055073009409,16.182949443592193,-8.821751843218792,82.39331497704504,19.670537096968893,5.488447185291389,7,-5.940002441406264,-7.2750015258789205,-14.847501754760756,-22.14500427246095,-0.5699996948242472,2,0.04883461566008673,-1.312980478031962,109.04000091552734,-1.3999991403506622,108.06999969482422,-3.2568107939617827,104.2300033569336,0.04883461566008673
8339,2014-07-31,106.5999984741211,107.91999816894531,105.63999938964844,107.91999816894531,1017600.0,-0.014058492728895144,2.454544403664422,1.3894778264990009,79.36044301150488,68.57291669304908,-6.0834438744892765,-9.988993721687265,-12.30716775619996,-21.507087124236776,19.431449547935166,2.480003356933608,3.0566180373351983,8.668498229980472,-3.033905760717346,20.37090222067829,2.8172962346315558,14.519700225329387,-5.52066766646783,46.0563006454899,-20.7677158644629,5.85120199534891,7,-4.4199981689453125,-5.754997253417969,-12.997499465942383,-20.625,3.4500045776367045,3,0.06538462777178378,1.2603560980895152,108.12000274658205,-1.312980478031962,109.04000091552734,-1.3999991403506622,108.06999969482422,0.06538462777178378
8340,2014-08-01,105.37000274658205,107.91000366210938,104.76000213623048,106.5500030517578,899900.0,-0.011538421624252226,-1.6249996026359734,0.8939398318064692,76.22655301604365,71.44323549067214,-3.8348423569411807,-8.47109741168245,-10.754935568344294,-20.031716776410576,18.88304273268824,3.150001525878892,3.5441100140421753,6.980002212524425,-5.147595688350208,19.10760011339906,0.9162032620871088,13.043801162961742,-2.794564819325174,11.692939019470286,-57.68186249002807,6.063798950437315,8,-3.190002441406264,-4.5250015258789205,-11.34750366210939,-19.39500427246095,6.25,4,0.0860776260643914,2.454544403664422,106.5999984741211,1.2603560980895152,108.12000274658205,-1.312980478031962,109.04000091552734,0.0860776260643914
8341,2014-08-04,106.4499969482422,106.62000274658205,105.01000213623048,105.8000030517578,739200.0,0.010249541363850811,2.2525084385258234,-0.5508421426955405,78.37730895719012,74.17367633526031,-3.640659209332341,-9.050311140927064,-11.491887870508549,-20.852136258667443,19.252237697640783,1.6100006103515625,4.258139333743799,7.4474964141845845,-5.021646836362834,19.916639664732003,1.2129247889108683,13.6820680394583,-2.617829040518302,29.805914599194345,-44.08836449066076,6.23457162527371,8,-3.2899971008300923,-5.604995727539077,-11.8199977874756,-20.474998474121108,4.710006713867173,0,0.07712547627276134,-1.6249996026359734,105.37000274658205,2.454544403664422,106.5999984741211,1.2603560980895152,108.12000274658205,0.07712547627276134
8342,2014-08-05,106.87999725341795,107.66999816894531,105.80999755859376,106.4000015258789,748800.0,0.0040394581259106666,-1.2409596470264024,0.7384618996196463,73.52659191023425,76.41321291364173,-2.8006384016982793,-8.823789019395136,-11.605140059041048,-20.990761050693706,21.179283765345,1.8600006103515483,4.894699550532209,7.173497009277327,-5.410531727033046,19.7575257455877,0.8814826411221475,13.465511377432506,-2.1199951171874716,45.299038011662205,-24.394823447305214,6.292014368155185,8,-3.009998321533189,-6.0349960327148295,-12.117498397827134,-20.90499877929686,6.3700027465820455,1,0.04275823177641502,2.2525084385258234,106.4499969482422,-1.6249996026359734,105.37000274658205,2.454544403664422,106.5999984741211,0.04275823177641502
8343,2014-08-06,106.8000030517578,108.02999877929688,105.88999938964844,106.43000030517578,545900.0,-0.0007484487623112823,-1.9517139775328194,0.7708459166481161,78.68771283046324,79.12837245816294,-1.4216098621652122,-8.131314776705281,-11.19086850099599,-20.608755116548295,23.23704481528149,2.1399993896484375,5.716865923002715,6.440002822875968,-6.194598570958092,19.07460421671003,0.12270212595893781,12.757303519792998,-1.7900009155273153,62.38541314263656,-7.24512749440381,6.3173006969170284,8,0.07999801635743609,-5.955001831054673,-12.037504196166978,-20.825004577636705,4.909996032714858,2,0.011235926160607423,-1.2409596470264024,106.87999725341795,2.2525084385258234,106.4499969482422,-1.6249996026359734,105.37000274658205,0.011235926160607423
8344,2014-08-07,107.4499969482422,108.19000244140624,106.56999969482422,107.25,741000.0,0.006086084999167962,-1.0769298485856071,0.5405282800998592,78.54583539401386,79.57532980576431,-0.5789187621016936,-8.010637018154242,-11.501489006908756,-20.946059433407427,25.505493895451657,1.620002746582017,6.499205787501779,6.3399967193603715,-6.096853240513013,18.776846679233756,0.12157173942367194,12.558421699297071,-1.6399993896484375,78.42549774565934,9.704553707582363,6.218424979936693,8,0.11500167846678266,-6.604995727539077,-12.679998397827163,-21.474998474121108,3.8000030517577983,3,0.0009307222555228201,-1.9517139775328194,106.8000030517578,-1.2409596470264024,106.87999725341795,2.2525084385258234,106.4499969482422,0.0009307222555228201
8345,2014-08-08,107.12000274658205,108.0999984741211,105.16000366210938,107.3499984741211,652000.0,-0.003071142029153484,2.3988463268564173,-1.149996185244373,78.90952090158855,79.08137244623897,0.22812272288786062,-6.878714595253754,-10.841531601544574,-20.343634628249873,27.605061153673095,2.9399948120117188,7.322810088350423,5.277002334594741,-6.734038204813771,17.288042874003253,-0.7285179351095081,11.28252260429899,3.309997558593736,66.35221408366961,-1.6974175067768016,6.005520269704256,8,0.47499847412107954,-6.2750015258789205,-12.350004196167006,-20.350002288818374,4.949996948242173,4,0.027352504014655166,-1.0769298485856071,107.4499969482422,-1.9517139775328194,106.8000030517578,-1.2409596470264024,106.87999725341795,0.027352504014655166
8346,2014-08-11,106.9000015258789,108.04000091552734,106.37999725341795,107.23999786376952,532500.0,-0.002053782814248062,-1.4057938965059418,1.478272407616297,76.82407912972361,78.3524730461615,0.29581439568787005,-5.7998987957857935,-10.281840096514884,-19.848439051806793,29.93803364318636,1.6600036621093892,8.220679726137774,4.323001098632815,-6.985637675323602,15.631639872589233,-1.3313182883453862,9.977320485611017,3.4245988464355435,57.42569520682493,-9.365124103690924,5.654319386978207,8,0.20000076293945312,-6.055000305175781,-12.085002899169922,-19.80500030517578,4.769996643066406,0,0.04415342519485832,2.3988463268564173,107.12000274658205,-1.0769298485856071,107.4499969482422,-1.9517139775328194,106.8000030517578,0.04415342519485832
8347,2014-08-12,107.20999908447266,107.66999816894531,105.9000015258789,107.0,652800.0,0.002899883575012918,2.1327450358177313,-0.6176510187595626,76.38058267978636,77.42651420339428,-0.33644903502494117,-5.163312799155946,-10.252824717458594,-19.877687694767445,32.04468263271543,1.7699966430664062,8.144767164797429,3.8639987945556697,-6.412133068571194,14.140130657682533,-1.274067137007762,9.002064726119102,3.011309353637685,67.6566418564367,3.186585437803103,5.138065931563432,8,-0.7349967956542969,-6.364997863769531,-12.337499618530273,-19.974998474121094,5.349998474121108,1,0.03684362103691874,-1.4057938965059418,106.9000015258789,2.3988463268564173,107.12000274658205,-1.0769298485856071,107.4499969482422,0.03684362103691874
8348,2014-08-13,108.87999725341795,108.98999786376952,107.30999755859376,107.30999755859376,640700.0,0.015576888193324923,-1.1401281932909935,7.476221616711944,78.43533677281512,77.32372462131762,-2.1090991333085896,-6.214713997245454,-11.651227180200678,-21.235055536419694,33.38176605601556,1.7799987792968608,7.491789345370435,4.938997268676744,-5.161689748387005,15.039684285740492,-0.1113462398551377,9.989340777208625,1.2400850891723678,97.12791705261898,32.299042360426824,5.050343508531875,8,-2.0049972534179545,-8.03499603271483,-14.769996643066392,-21.02999877929686,5.050003051757827,2,0.040135955701862125,2.1327450358177313,107.20999908447266,-1.4057938965059418,106.9000015258789,2.3988463268564173,107.12000274658205,0.040135955701862125
8349,2014-08-14,109.91999816894531,110.33000183105469,109.08999633789062,109.16999816894531,470700.0,0.0095518087964932,-1.725275830846105,0.4777070992258922,69.90905038133704,76.621779884128,-2.9375466857345174,-6.451353086813441,-12.398401581912779,-21.94793549692139,34.7340571647901,1.450004577636733,6.756799518331064,5.258998107910159,-4.355470608705232,14.87346682452555,0.45176374960246335,10.066232466217855,-4.7599945068359375,92.06955885260949,26.653600606746878,4.807234358307693,8,-2.2499961853027344,-9.074996948242188,-15.679998397827148,-19.789997100830078,3.2700042724609233,3,0.01628457919710069,-1.1401281932909935,108.87999725341795,2.1327450358177313,107.20999908447266,-1.4057938965059418,106.9000015258789,0.01628457919710069
8350,2014-08-15,109.62000274658205,110.43000030517578,108.6500015258789,110.08999633789062,301100.0,-0.0027292160422180967,2.0956459434894814,-0.6266581217447728,57.20933698599033,74.26978299843915,-2.2029538716202666,-5.378025356860533,-11.884912519485184,-21.33041965893206,36.32203347150056,1.779998779296875,6.028177416893072,4.293002700805673,-4.708691389937798,13.294696791549143,-0.2078443445660696,8.793849746177415,-4.356599121093765,82.11925437385085,19.489149992367373,4.500847045371738,8,-1.8250007629394673,-8.77500152587892,-14.940004348754897,-19.49000167846681,3.1699981689452983,4,0.014869523924261774,-1.725275830846105,109.91999816894531,-1.1401281932909935,108.87999725341795,2.1327450358177313,107.20999908447266,0.014869523924261774
8351,2014-08-18,111.6999969482422,111.6999969482422,109.75,110.1999969482422,457000.0,0.018974586293969198,1.5999959309896024,-3.1915328798923097,61.21418402852612,72.90173767824936,-3.86652560352168,-6.547763468781156,-13.708656826367744,-23.11270252864381,38.381986935294854,2.0799942016601562,5.540788543925785,5.581996917724624,-2.673788506781932,13.83778234223118,1.4541042054713387,9.709889629977908,-6.22992945556642,100.0,39.1986539064894,4.12789271225328,8,-3.2699966430664205,-10.21999740600586,-17.019998550415053,-21.569995880126967,3.1399993896484233,0,0.0033124687259702412,2.0956459434894814,109.62000274658205,-1.725275830846105,109.91999816894531,-1.1401281932909935,108.87999725341795,0.0033124687259702412
8352,2014-08-19,112.19000244140624,112.43000030517578,111.37999725341795,112.18000030517578,484400.0,0.0043867995214994515,3.2857454262359473,0.006668090820303026,67.80407022265467,71.69244405515951,-3.9382436916969397,-6.148799838315355,-13.905000114925414,-23.299923313743307,39.971388226958005,1.0500030517578267,5.223238345625859,5.307502365112285,-2.1470473170769253,12.762052047301495,1.5802275240176726,9.034777206206897,-6.346139181396467,95.31254423779826,35.70399033759961,3.7272748410946055,8,-3.3950004577636577,-10.34500122070311,-17.510004043579087,-22.060001373291,-0.45999908447264204,1,-0.004635032187761179,1.5999959309896024,111.6999969482422,2.0956459434894814,109.62000274658205,-1.725275830846105,109.91999816894531,-0.004635032187761179
8353,2014-08-20,112.33999633789062,112.54000091552734,110.88999938964844,111.76000213623048,421000.0,0.0013369631270194748,2.3673385181898157,57.98703279947075,78.52893152401191,71.69056584738152,-3.5981288318881752,-5.412227281558273,-13.73322438436584,-23.166817676704326,41.461591415724186,1.6500015258789062,4.745549493023347,4.718496322631836,-1.70369827090731,11.140690916170982,1.5073990258622558,7.929593619401416,-5.969242114267573,94.85849334143998,32.15034659123485,3.2110972967695752,8,-3.4899940490722656,-9.104995727539062,-17.73749542236328,-22.20999526977539,-3.30999755859375,2,0.0019583516812786694,3.2857454262359473,112.19000244140624,1.5999959309896024,111.6999969482422,2.0956459434894814,109.62000274658205,0.0019583516812786694
8354,2014-08-21,112.37999725341795,112.87000274658205,111.9499969482422,112.31999969482422,507100.0,0.0003560701159988078,-1.3000057220241523,0.10344510069583839,89.5153465840475,72.86899092321028,-3.2019897602516068,-4.514931594974669,-13.425013716622132,-22.958454559284732,42.79585091529769,0.9200057983398438,4.535863188714501,4.016497421264631,-0.7053926650495299,8.738387507578793,1.6555523781075578,6.377442464421705,-5.392318360604477,88.38849878146608,18.43301260483497,2.360945043157079,8,-2.994995117187486,-8.979995727539048,-17.764995574951158,-22.24999618530272,-2.8299942016601562,3,0.013792517259655801,2.3673385181898157,112.33999633789062,3.2857454262359473,112.19000244140624,1.5999959309896024,111.6999969482422,0.013792517259655801
8355,2014-08-22,113.0,113.27999877929688,112.0,112.44000244140624,500600.0,0.005517020481713875,1.2857220708446866,9.333672431335103,88.9418785244105,74.21541307817549,-3.2410293846939453,-4.684391602426274,-13.673716894845839,-23.327798628062652,41.99314917241237,1.279998779296875,4.274896466565323,4.198000335693365,-0.5364838429390204,8.93248451432575,1.8307582463771723,6.565242425009558,-5.306442244734299,92.06802050643635,16.330231388670768,2.367242089316193,8,-3.4099998474121094,-9.395000457763672,-18.259998321533203,-22.869998931884766,-8.5,4,0.0016814375345683974,-1.3000057220241523,112.37999725341795,2.3673385181898157,112.33999633789062,3.2857454262359473,112.19000244140624,0.0016814375345683974
8356,2014-08-25,113.16000366210938,113.63999938964844,112.5,113.4499969482422,426200.0,0.001415961611587413,2.4029925527796125,-0.5178474114441539,88.57508929885289,75.57035825807179,-2.704025885568754,-4.68364589886346,-13.503519865586654,-23.23797966084865,41.15657023549976,1.1399993896484375,3.9897899355123485,4.103503799438471,-0.9982778284650493,9.205285427341991,1.552612985486718,6.654394613390224,-4.6843441634793095,82.54560990767045,2.83535124322988,2.5508908139517597,8,-2.6850051879882812,-9.375003814697266,-18.420001983642578,-23.03000259399414,-9.550003051757812,0,-0.003269730775962487,1.2857220708446866,113.0,-1.3000057220241523,112.37999725341795,2.3673385181898157,112.33999633789062,-0.003269730775962487
8357,2014-08-26,113.63999938964844,114.12000274658205,113.1500015258789,113.58000183105469,472100.0,0.004241743655048813,-1.1087025027781312,-0.2068929229150122,90.04692000371645,76.86053417261638,-2.431729392663314,-5.0608225200856936,-13.66156153634114,-23.470170232444318,40.099155159475124,0.9700012207031392,3.7503747846573106,4.353499603271487,-1.1445197788585375,9.851518985401512,1.6044899122064749,7.1025092943365,-4.338045508455437,85.13923040038888,3.1037577029090926,2.7490096910650097,8,-2.2549972534179688,-9.614997863769531,-18.89999771118164,-23.509998321533203,-7.8899993896484375,1,0.010559635292918701,2.4029925527796125,113.16000366210938,1.2857220708446866,113.0,-1.3000057220241523,112.37999725341795,0.010559635292918701
8358,2014-08-27,113.4000015258789,113.83999633789062,112.91000366210938,113.66000366210938,585500.0,-0.002111913631278939,2.000036917170176,-4.33354526958291,86.5929751232389,78.71430358838325,-1.6574396123441915,-4.643029092861809,-13.114458469987824,-22.95394321201792,38.92638523426291,0.92999267578125,3.6211769142642964,3.849501800537112,-1.9133610335499611,9.612364634624186,0.9680703834935827,6.730933217580642,-3.2307988489158816,66.8203089017562,-15.024415400691197,2.881431417043533,8,-2.0149993896484375,-8.395000457763672,-18.572500228881836,-23.26000213623047,-6.0,2,-0.014726615048274105,-1.1087025027781312,113.63999938964844,2.4029925527796125,113.16000366210938,1.2857220708446866,113.0,-0.014726615048274105
8359,2014-08-28,113.56999969482422,113.73999786376952,112.77999877929688,113.1999969482422,390800.0,0.0014991019987466991,1.7042262601949942,-1.4230757944774828,90.46429303053102,82.40929870444332,-1.4027506875208928,-4.494514822553583,-12.97097839532924,-22.788353629137077,38.59956201569604,0.959999084472642,3.522573526684141,3.6709999084472713,-2.182872759000176,9.524872575894719,0.7440635747235405,6.597936242171002,-2.689653005329774,74.05649343405031,-9.34525231695659,2.926936333723726,8,-1.6349983215332031,-7.854999542236314,-18.682498931884766,-23.43000030517578,-8.099998474121094,3,-0.039975353770598354,2.000036917170176,113.4000015258789,-1.1087025027781312,113.63999938964844,2.4029925527796125,113.16000366210938,-0.039975353770598354
8360,2014-08-29,114.44000244140624,115.44000244140624,113.3499984741211,113.43000030517578,441400.0,0.007660497921280429,-2.5726386488865463,2.729715240118012,93.73556763397276,86.02278577171516,-1.6954267647142842,-4.901477049813835,-13.543168069175138,-23.313184951688854,38.83749297076059,2.090003967285142,3.2373605261854266,4.087502670288075,-1.6939161309019113,9.86892147147806,1.1967932696930745,6.978212070883075,-2.9765176616360236,65.98642280304745,-19.845976784994292,2.8907094005949956,8,-1.275001525878892,-5.055000305175767,-19.36000061035155,-23.63000106811522,-8.72000122070311,4,-0.04272980850513475,1.7042262601949942,113.56999969482422,2.000036917170176,113.4000015258789,-1.1087025027781312,113.63999938964844,-0.04272980850513475
8361,2014-09-02,114.66000366210938,115.25,113.16999816894531,114.77999877929688,606800.0,0.001922415379323139,2.9245407957620775,-0.11880679543446078,93.66947425099049,88.89671955264139,-1.6219620089948705,-4.7166958934197964,-13.47954841778565,-23.181155518046694,39.042366787331936,2.0800018310546875,3.247610044695506,3.8970035552978572,-1.883593152406661,9.677600263002375,1.0067052014455982,6.787301909150116,-2.4012153500119524,70.67677799066155,-16.733695707818185,2.890298353852261,9,-1.4950027465820312,-4.590003967285156,-14.630001068115234,-18.55500030517578,-6.4900054931640625,1,-0.08860983200427763,-2.5726386488865463,114.44000244140624,1.7042262601949942,113.56999969482422,2.000036917170176,113.4000015258789,-0.08860983200427763
8362,2014-09-03,111.4499969482422,115.63999938964844,111.25,114.56999969482422,1366600.0,-0.027995871370514847,-1.494320213796646,26.00108087487272,62.7606741445344,87.14469095492166,1.645028249032606,-1.208734166546904,-10.071855907676635,-19.605788792311998,38.579510722090525,4.3899993896484375,3.484081166387597,0.4584968566894645,-5.02972355378931,5.946717267168239,-2.2856133485499157,3.2026070619288447,3.990005493164034,4.555739773308214,-78.25367572434989,2.7441102052393838,9,1.995002746582017,-1.2499961853027486,-10.672496795654311,-15.264995574951186,-7.129997253417983,2,-0.07034541545596962,2.9245407957620775,114.66000366210938,-2.5726386488865463,114.44000244140624,1.7042262601949942,113.56999969482422,-0.07034541545596962
8363,2014-09-04,108.0,112.02999877929688,105.4000015258789,111.26000213623048,2855300.0,-0.030955558929664173,1.7625014901175404,1.0448715597452074,42.30769701022997,81.89939655783083,4.933461343166897,2.462001113036621,-6.400224023356046,-15.78666554764996,37.29810760154948,6.629997253417969,3.423735605177356,-3.051499938964838,-8.37040566894234,2.2674057910126635,-5.710952803953589,-0.3920470739760873,7.6399993896484375,25.390615395733946,-53.923929931255586,2.659452864988751,9,2.520000457763672,2.200000762939453,-6.487499237060547,-11.079998016357422,-4.1399993896484375,3,-0.02083333333333337,-1.494320213796646,111.4499969482422,2.9245407957620775,114.66000366210938,-2.5726386488865463,114.44000244140624,-0.02083333333333337
8364,2014-09-05,107.5500030517578,108.63999938964844,106.58000183105469,108.16000366210938,948000.0,-0.004166638409650036,1.6242139740113324,0.18711662902678833,41.80522507926889,76.66199061948174,5.169947816544294,3.0776680582005156,-5.7324752535478325,-14.974075733390862,35.91264168182441,2.05999755859375,3.217128321126225,-3.506497192382824,-8.811316409080035,1.7983220243143876,-6.15890680073143,-0.8540875840342181,8.08999633789064,20.99611303129156,-55.569236647592206,2.6524096083486066,9,2.9699974060058736,2.649997711181655,-6.037502288818345,-10.63000106811522,-5.410003662109361,4,-0.0013947142875180285,1.7625014901175404,108.0,-1.494320213796646,111.4499969482422,2.9245407957620775,114.66000366210938,-0.0013947142875180285
8365,2014-09-08,110.0500030517578,110.1500015258789,107.70999908447266,107.70999908447266,1016400.0,0.023245001664917497,-1.0854686363947585,-3.836068239237449,43.67818578302113,71.67344578438934,2.4669059246567144,0.8521198330612947,-7.947333973127044,-17.09246609059973,35.15651217369326,2.599998474121108,2.9399727383151344,-1.1529972076416186,-6.153166401396092,3.847171986112855,-3.6530818045188624,1.3470873892356252,5.180396423339857,45.41018062446295,-27.026308734959485,2.500084596877238,9,0.4699974060058736,0.14999771118165484,-8.537502288818345,-12.515003204345689,-7.120002746582017,0,-0.04161746209948436,1.6242139740113324,107.5500030517578,1.7625014901175404,108.0,-1.494320213796646,111.4499969482422,-0.04161746209948436
8366,2014-09-09,111.62000274658205,113.16000366210938,110.16000366210938,110.4800033569336,1073900.0,0.014266239448315732,-2.37078882850138,0.48717840037300103,47.98301554982146,66.99967862284545,0.7325161629379124,-0.36484424151194617,-9.177766133858896,-18.26545739786222,34.71409833292955,3.1100006103515767,2.603931402183619,0.1810024261474723,-4.391275809084348,4.753280661379293,-2.105136691468445,2.4671415437633897,3.2171808105468642,60.74221209274201,-8.437066046867045,2.286139117615913,9,-1.1000022888183736,-1.2950019836425923,-10.107501983642592,-13.420001983642592,-11.360000610351562,1,-0.052857923138329155,-1.0854686363947585,110.0500030517578,1.6242139740113324,107.5500030517578,1.7625014901175404,108.0,-0.052857923138329155
8367,2014-09-10,111.16000366210938,112.04000091552734,110.08000183105469,112.04000091552734,618300.0,-0.0041211169427851635,3.4545572769912347,-0.771927828566065,45.91415347549508,62.479809550873895,0.8981866417702236,0.4282066239187259,-8.401044486790028,-17.403262208917198,34.49288244009746,1.9599990844726562,2.2202044930199207,-0.4764968872070341,-4.598720868205177,3.645727093791109,-2.5376088777061057,1.5846151032920375,3.299692613769537,74.22681121874628,7.95309093924314,2.0611119904990716,9,-0.6400032043457031,-0.7600021362304688,-9.157503128051758,-12.245002746582031,-7.920005798339858,2,-0.026898213338069965,-2.37078882850138,111.62000274658205,-1.0854686363947585,110.0500030517578,1.6242139740113324,107.5500030517578,-0.026898213338069965
8368,2014-09-11,113.25,113.61000061035156,110.9800033569336,110.9800033569336,712400.0,0.018801693676113507,-1.317181623551001,-2.579549690921859,52.63797107121991,58.27688488872822,-1.358148915868469,-1.388819266395501,-10.140600648106954,-19.08823838775369,34.06368730316412,2.6299972534179688,1.8714334845505505,1.3949993133544893,-2.572385984082146,5.362384610791125,-0.5886933353638284,3.378691962072807,0.8473084858789122,94.879080044626,30.105516109908237,1.9836926487183204,9,-2.729999542236328,-2.8499984741210938,-10.892499923706055,-14.110000610351562,-9.940002441406236,3,-0.07885209982495167,3.4545572769912347,111.16000366210938,-2.37078882850138,111.62000274658205,-1.0854686363947585,110.0500030517578,-0.07885209982495167
8369,2014-09-12,111.70999908447266,113.9000015258789,111.26000213623048,113.5999984741211,797500.0,-0.013598242079711609,1.1204767595060707,-0.8326000813355158,46.295229151392924,53.00573616844158,-0.12263150622378305,0.30794855813027766,-8.286942067240162,-17.15173299652639,33.30038748836755,2.6399993896484233,1.3907407331273731,-0.2345016479492159,-4.09747785328625,3.6284745573878183,-2.165989750617726,1.696986454719294,-6.30999755859375,64.62032992496327,3.163039212696127,1.9314881026685156,9,-1.1899986267089844,-1.30999755859375,-7.847497940063477,-12.569999694824219,-6.799995422363281,4,-0.07027122494366056,-1.317181623551001,113.25,3.4545572769912347,111.16000366210938,-2.37078882850138,111.62000274658205,-0.07027122494366056
8370,2014-09-15,111.25,113.20999908447266,110.22000122070312,112.43000030517578,1334400.0,-0.004117796869059331,1.1824818940961248,0.6243389874296602,44.6075534057875,47.55441163008569,-0.18184367227601683,0.9447626537356513,-7.5031367808767016,-16.307929963860403,32.57678664747877,2.9899978637695312,0.9417389416529431,-0.7760005950927678,-4.4987182032558195,2.946717013070284,-2.6373593991742865,1.085358208988751,-5.679998474121092,30.628226764796935,-26.99820950124422,1.8613588040815239,9,-0.7299995422363281,-0.8499984741210938,-7.045000076293945,-12.095001220703125,-4.290000915527344,0,-0.08188764593574438,1.1204767595060707,111.70999908447266,-1.317181623551001,113.25,3.4545572769912347,111.16000366210938,-0.08188764593574438
8371,2014-09-16,112.06999969482422,112.8000030517578,110.61000061035156,110.80999755859376,1407100.0,0.0073707837737009285,-1.638563464304902,-1.0677981443765436,45.65096927149621,45.653333310859225,-1.5733233607995771,0.1622210696016566,-7.918649781084156,-16.759731133060072,31.490866600953836,2.190002441406236,0.4376694125938201,0.025498962402338066,-3.6940733897709777,3.745071314575654,-1.8342872136843198,1.885285138488996,-6.333398168945308,52.09418907718272,-1.9672951280086153,1.859786176086658,9,-2.4199981689453125,-1.5499992370605469,-7.849998474121094,-12.915000915527344,-6.7699966430664205,1,-0.08155616502665664,1.1824818940961248,111.25,1.1204767595060707,111.70999908447266,-1.317181623551001,113.25,-0.08155616502665664
8372,2014-09-17,111.66999816894531,112.87000274658205,110.77999877929688,112.3499984741211,720800.0,-0.003569211447917775,1.4302246667701422,-0.5396818668975726,45.24985325669584,45.98023956046654,-1.2726673830991757,0.5494376662483376,-7.065337081077445,-16.06676128753783,30.177563254971485,2.0900039672851705,-0.24898946236899633,-0.34850234985351847,-4.071060864329439,3.3740561646224023,-2.209781607091486,1.512776907384449,-5.7701286430664,39.40208771729778,-12.506595196629057,1.8612792572379637,9,-1.4299964904785156,-1.1499977111816406,-7.69749641418457,-12.424999237060547,-5.089996337890625,2,-0.10217602059465125,-1.638563464304902,112.06999969482422,1.1824818940961248,111.25,1.1204767595060707,111.70999908447266,-0.10217602059465125
8373,2014-09-18,112.55999755859376,113.02999877929688,111.48999786376952,111.88999938964844,872500.0,0.007969906010941052,-1.0952376009466458,-0.9852909827329137,47.332271209857566,46.594355797198624,-1.617952746176016,-0.34070270829458593,-7.512318407976167,-16.65883628510211,29.101488759289474,1.540000915527358,-0.9748387755889354,0.5304969787597855,-3.1973580119432228,4.258351969462794,-1.3334305165917186,2.3944244741112897,-6.50012539271485,63.58685173475456,13.881575688480083,1.8639274953515068,9,-1.754997253417983,-2.0399971008300923,-8.899995803833022,-13.014995574951186,-3.970001220703139,3,-0.08280028337751755,1.4302246667701422,111.66999816894531,-1.638563464304902,112.06999969482422,1.1824818940961248,111.25,-0.08280028337751755
8374,2014-09-19,113.93000030517578,114.68000030517578,112.4800033569336,113.43000030517578,13966800.0,0.012171311090059866,1.1999969482421875,0.7462706962126058,48.687591023622886,47.1509563794877,-2.2213818280183517,-1.6744806530023908,-8.372984721830406,-17.71625105538571,28.079140317826646,2.1999969482421875,-1.1531838883739312,1.8229995727539006,-1.9987997903300538,5.644798935837855,-0.08790010878807664,3.7338992542958778,-7.713325552096862,83.1838530503044,34.069993104248454,1.9108996815419805,9,-1.5499992370605469,-3.4099998474121094,-10.069999694824219,-14.384998321533203,-5.510002136230469,4,-0.09321515595659624,-1.0952376009466458,112.55999755859376,1.4302246667701422,111.66999816894531,-1.638563464304902,112.06999969482422,-0.09321515595659624
8375,2014-09-22,113.19000244140624,114.44000244140624,112.7699966430664,113.7699966430664,1241200.0,-0.006495197593148094,-1.3521112382671474,-1.159988403320341,46.315785850702454,46.96570863514115,-1.1053765176122567,-0.9692103541643888,-7.122070299359123,-16.647230972691162,26.892156967059005,1.6700057983398295,-0.7952157169527965,1.0735015869140483,-2.758575058534376,4.905578232362473,-0.842536735810171,2.9895399096382675,-6.634794666243437,63.39071313286922,16.301982361955353,1.9160383227242144,9,-0.8100013732910014,-2.670001983642564,-8.932500839233384,-13.350002288818345,-5.740005493164034,0,-0.07315132609510344,1.1999969482421875,113.93000030517578,-1.0952376009466458,112.55999755859376,1.4302246667701422,111.66999816894531,-0.07315132609510344
8376,2014-09-23,112.79000091552734,113.87999725341795,112.41000366210938,113.38999938964844,987900.0,-0.0035338944893649193,-1.1617664383446162,1.0344904697385995,53.90899828316279,47.85402472488201,-0.5832973474408192,-0.6306853460214938,-6.197529242603679,-15.941622636750083,25.47396252545613,1.4699935913085795,-0.3595814514619349,0.692000198364255,-3.1223967216134696,4.5063971183419795,-1.2151982616246073,2.5991986583531173,-5.909801439164028,51.53849614911352,-0.8919392268219113,1.9071984599888645,9,-0.3400001525878906,-2.270000457763672,-8.469999313354492,-11.944999694824219,-8.069999694824219,1,-0.05168899533408988,-1.3521112382671474,113.19000244140624,1.1999969482421875,113.93000030517578,-1.0952376009466458,112.55999755859376,-0.05168899533408988
8377,2014-09-24,114.83999633789062,115.37000274658205,112.2699966430664,113.0199966430664,780500.0,0.0181753294239142,1.1527726635742914,-3.0333405388909376,71.72808316917676,49.97514829132166,-2.298054836915881,-2.725930382456454,-7.675776369791691,-17.672265446116825,24.028461389325546,3.100006103515639,-0.04725517007817359,2.6819957733154354,-1.26980578238431,6.633797329015181,0.7060949954655626,4.657896551165308,-7.647804828374817,86.34005820355488,29.229787265548964,1.9759007778498758,9,-2.044994354248047,-4.319995880126953,-9.88499641418457,-13.359996795654283,-12.17999267578125,2,-0.08307204449975392,-1.1617664383446162,112.79000091552734,-1.3521112382671474,113.19000244140624,1.1999969482421875,113.93000030517578,-0.08307204449975392
8378,2014-09-25,111.7300033569336,114.75,111.51000213623048,114.75,827100.0,-0.027081096134891736,1.1456963346023648,-1.6593390931079728,61.35870495906869,51.64886782550785,0.6410672669029367,0.266182977640284,-4.184410615381495,-14.25744276763433,22.522193413146557,3.329994201660142,0.025396203051371913,-0.34449729919433025,-4.256171172208482,3.567176573819822,-2.3003342357014134,1.6113396373127529,-4.047143173193817,5.699512588498618,-53.66652349539894,1.9558369365070793,9,1.0649986267089844,-1.2100028991699219,-6.410001754760742,-9.885002136230469,-8.020004272460938,3,-0.046093272810765695,1.1527726635742914,114.83999633789062,-1.1617664383446162,112.79000091552734,-1.3521112382671474,113.19000244140624,-0.046093272810765695
8379,2014-09-26,109.02999877929688,112.62000274658205,108.4800033569336,111.75,1840100.0,-0.024165438973551834,-1.167543449691835,0.900663657010335,47.25805168137996,51.94336763390701,3.264200691610398,2.7495959956941505,-1.0794768917029103,-11.254196946297526,20.513144038897718,4.139999389648452,0.1103565477639421,-2.8175018310546847,-6.887483292529055,1.2524796304196855,-4.852492561791863,-0.7825111003175067,-0.8859100417865591,7.982517722564612,-50.9533164529923,2.034990730737182,9,2.8950042724609375,1.4900016784667969,-2.987497329711914,-7.129997253417969,-5.589996337890639,4,-0.004035608973058102,1.1456963346023648,111.7300033569336,1.1527726635742914,114.83999633789062,-1.1617664383446162,112.79000091552734,-0.004035608973058102
8380,2014-09-29,109.5500030517578,109.93000030517578,108.0999984741211,109.02999877929688,1706200.0,0.004769368781829764,1.8593805879407768,-0.1911779555475719,44.10256343375871,51.77132254082507,2.7688683774193947,1.944138498232192,-1.2053065462983312,-11.46118511277696,17.85288778619188,1.8300018310546875,-0.0842133128654865,-2.0529975891113423,-6.0541653869508565,1.9481702087281718,-4.053581488031099,-0.05241369019158526,5.819999694824247,19.945030612009077,-37.161077908898044,2.0005838989197566,9,2.184997558593764,0.9699974060058736,-3.157501220703111,-7.485000610351534,-7.4500045776367045,0,-0.010314968976117722,-1.167543449691835,109.02999877929688,1.1456963346023648,111.7300033569336,1.1527726635742914,114.83999633789062,-0.010314968976117722
8381,2014-09-30,104.5,110.16999816894531,104.41999816894531,109.8000030517578,2256000.0,-0.046097698868815984,-1.106224516316544,-10.192229818950338,34.95934090851134,50.627932279915676,7.411545289949586,6.528681293461943,4.20185678716885,-6.115571816387472,15.508398375150762,5.75,-0.17163310844880186,-6.595000457763675,-11.450609253835609,-1.7393916616917409,-9.022804855799635,-4.167196059727715,10.72460266113282,0.7306100238357505,-51.97049198138877,2.4278043980359665,9,5.395000457763672,5.529998779296875,2.0974998474121094,-2.229999542236328,-5.800003051757798,1,0.02822963586834648,1.8593805879407768,109.5500030517578,-1.167543449691835,109.02999877929688,1.1456963346023648,111.7300033569336,0.02822963586834648
8382,2014-10-01,103.61000061035156,105.36000061035156,102.61000061035156,104.62000274658205,1582900.0,-0.008516740570798431,1.2088372363796807,0.19056633106947096,26.98185705416502,48.366775151505394,7.865098841892518,7.168758377589782,5.41315564190738,-4.942674646362363,14.531633218074452,2.75,-0.2264725761582156,-7.093000030517572,-12.983516454771632,-1.2024836062635131,-10.038258242644602,-4.147741818390543,11.182417871093762,8.237232704086313,-37.512275038487346,2.9452582121270274,10,5.380001068115234,5.5149993896484375,3.519998550415039,-1.1599998474121094,-3.3600006103515625,2,0.010713257444384894,-1.106224516316544,104.5,1.8593805879407768,109.5500030517578,-1.167543449691835,109.02999877929688,0.010713257444384894
8383,2014-10-02,105.75,106.01000213623048,102.55999755859376,103.62999725341795,1192700.0,0.020654370978110403,1.6136328826029755,-2.0990081808086987,36.16527662221143,46.9754068846819,5.204860394279464,5.113735699246888,3.6046702961470487,-6.812402739705007,15.458926605260546,3.4500045776367188,-0.3327309930900384,-4.840500640869138,-11.026890637761596,1.3458893560233207,-7.933695639315374,-1.7473056424229014,8.311473409179698,31.709749466283792,-11.171364085419402,3.093194998446233,10,3.215000152587905,3.3499984741210938,1.9550018310546875,-3.059997558593736,-7.819999694824219,3,-0.02921982352615249,1.2088372363796807,103.61000061035156,-1.106224516316544,104.5,1.8593805879407768,109.5500030517578,-0.02921982352615249
8384,2014-10-03,107.4000015258789,108.11000061035156,106.02999877929688,106.73999786376952,989100.0,0.01560285130854755,1.0,0.31132207879139495,41.53102088533856,46.4437663329748,2.8286283062905397,3.638466300560509,2.31283572768362,-8.20661925804501,16.138995095547,2.3600006103515625,-0.3782018562282019,-3.1829990386962947,-9.38525303747204,3.0192549600794507,-6.2841260380841675,-0.08187203930842202,5.741353815253916,63.6005726556907,18.377676939327863,3.1011269993878736,10,1.5649986267089986,1.6999969482421875,0.7950000762939453,-4.709999084472642,-9.590003967285142,4,-0.03435756414321012,1.6136328826029755,105.75,1.2088372363796807,103.61000061035156,-1.106224516316544,104.5,-0.03435756414321012
8385,2014-10-06,105.47000122070312,108.11000061035156,105.19000244140624,107.5199966430664,1254800.0,-0.01797020742789035,-1.2375525070374642,-3.106036435936494,36.15772362458903,44.47140248202217,3.965386732034844,5.489184764975562,4.370289074023333,-6.027224631960223,17.065308737293222,2.9199981689453267,-0.6062960806970068,-4.883999252319342,-11.493922251527806,1.7259237468891229,-8.188960751923574,-1.5790377527151094,6.824845497826573,38.23920405671205,-5.861934778260263,3.304961499604234,10,3.49499893188478,3.6299972534179688,3.354999542236328,-2.779998779296861,-6.650001525878906,0,-0.01924716749598765,1.0,107.4000015258789,1.6136328826029755,105.75,1.2088372363796807,103.61000061035156,-0.01924716749598765
8386,2014-10-07,105.72000122070312,107.02999877929688,104.68000030517578,105.33000183105469,1073200.0,0.0023703422499907756,-1.7810592654122577,-0.19024402952024028,37.44196636754547,40.66183394850758,2.913418182012151,5.032528394827509,4.129481443679083,-6.009154925256496,17.083614657361228,2.3499984741210938,-1.0060900918761604,-4.338999176025396,-11.23160888997613,2.553610537925337,-7.785304033000756,-0.8926943190500367,5.7960575650317026,56.936971613169185,11.735753386435604,3.4463048569753645,10,2.93499755859375,3.3799972534179688,5.555000305175781,-2.3699989318847656,-6.660003662109361,1,-0.03424141794157609,-1.2375525070374642,105.47000122070312,1.0,107.4000015258789,1.6136328826029755,105.75,-0.03424141794157609
8387,2014-10-08,108.16999816894531,108.22000122070312,105.05999755859376,105.72000122070312,813400.0,0.023174393870158294,1.478431278684982,6.282053288469815,41.30693190168622,38.43385916435397,-0.6506387743422266,2.4738794511712285,1.6860647476155037,-8.172357661348883,16.96820428468265,3.160003662109361,-1.279046130483735,-1.739501953125,-8.66120604450171,5.182202138251711,-5.200353998813355,1.7213500925633554,2.629575718618227,99.11655442747227,53.9177376913066,3.4608520456883567,10,-0.5799980163574077,0.9300003051757812,3.4475021362304688,-4.819995880126953,-9.360000610351548,2,-0.08754739189245797,-1.7810592654122577,105.72000122070312,-1.2375525070374642,105.47000122070312,1.0,107.4000015258789,-0.08754739189245797
8388,2014-10-09,104.31999969482422,108.06999969482422,104.25,107.80999755859376,705200.0,-0.035592110005474686,-1.1046846199276572,-1.4244906983551686,32.672192407141736,36.81320813388306,2.277182641650299,5.924304476257248,5.527700654201908,-4.073403182295365,16.464592625724965,3.9199981689453125,-1.8395736386042216,-5.143000411987302,-12.305310699067547,2.0193098750929437,-8.724155555527418,-1.5618452684471862,5.820408086421736,1.763215952155832,-37.03495275569466,3.5811551435401197,10,2.0449981689453125,4.645000457763686,7.502500534057617,-0.8699989318847656,-6.3899993896484375,3,-0.0390145677408984,1.478431278684982,108.16999816894531,-1.7810592654122577,105.72000122070312,-1.2375525070374642,105.47000122070312,-0.0390145677408984
8389,2014-10-10,103.86000061035156,105.98999786376952,103.77999877929688,104.38999938964844,756500.0,-0.004409500439209402,-5.405771782397128,0.15186220736663245,33.005459256249296,35.580196558604236,2.1531178018428108,6.077651903210011,6.022821301367372,-3.3845544504963243,15.903993041331832,2.209999084472642,-2.988079050096644,-5.210499572753903,-12.706916207660669,2.285917062152862,-8.958707890207279,-1.4622912553005278,5.673974353082215,1.8018420510000688,-32.48575867708044,3.748208317453381,10,2.5049972534179688,5.104999542236342,6.5,-0.4099998474121094,-2.9300003051757812,4,-0.0570960934943876,-1.1046846199276572,104.31999969482422,1.478431278684982,108.16999816894531,-1.7810592654122577,105.72000122070312,-0.0570960934943876
8390,2014-10-13,102.13999938964844,105.1500015258789,102.01000213623048,103.83999633789062,952900.0,-0.01656076651834426,-2.2040949785909234,3.2075487994472276,31.491131789121056,35.19483998978309,3.0301215325851274,7.462781598730544,7.798334156060221,-1.460307117500946,15.984649056432723,3.1399993896484233,-3.873408250228664,-6.475000762939459,-14.50211615843348,1.552114632554563,-10.488558460686463,-2.461443065192455,6.836057381398135,2.0933538258161275,-28.77235473950631,4.013557697747008,10,2.9750022888183594,6.550003051757827,8.220001220703125,1.3100013732910156,1.3600006103515625,0,-0.04239281238426862,-5.405771782397128,103.86000061035156,-1.1046846199276572,104.31999969482422,1.478431278684982,108.16999816894531,-0.04239281238426862
8391,2014-10-14,102.93000030517578,104.72000122070312,100.2300033569336,102.6999969482422,943300.0,0.007734491093088991,1.3569510497912431,-0.13529633519131026,28.35333495479908,35.347226423186875,2.2283283505617533,6.2746293059293805,7.039352515961866,-2.0385961509157937,16.2499591675408,4.489997863769531,-4.278790364166753,-5.22799987792969,-13.464880795719964,3.008881039860583,-9.346440336824827,-1.1095594190345537,5.349451002389188,33.79221114044678,9.53287342407397,4.118440458895136,10,1.2950019836425781,4.870002746582031,7.430000305175781,0.5200004577636719,-0.720001220703125,1,-0.0399300553596218,-2.2040949785909234,102.13999938964844,-5.405771782397128,103.86000061035156,-1.1046846199276572,104.31999969482422,-0.0399300553596218
8392,2014-10-15,100.26000213623048,101.5,97.1500015258789,101.16000366210938,1785300.0,-0.025939941329340854,4.506347389820032,-3.912993000962133,28.81418892258435,34.530438901006086,4.887085118748601,8.480805827462746,9.69612158268994,0.8107363859228656,16.771598529973147,5.779998779296875,-4.775729803252858,-7.327498245239241,-16.10311431032359,1.448117819845109,-11.715306277781409,-2.939690212697073,7.053515417258723,28.479863844628746,1.7954682694985422,4.387808032542174,10,2.4249992370605327,5.999999999999986,10.16249847412108,3.18999862670897,2.7999954223632812,2,-0.011968926312271422,1.3569510497912431,102.93000030517578,-2.2040949785909234,102.13999938964844,-5.405771782397128,103.86000061035156,-0.011968926312271422
8393,2014-10-16,103.23999786376952,103.73999786376952,100.2699966430664,101.02999877929688,1299000.0,0.029722677678481357,1.1619951466579306,-2.455550375111285,39.41498859496109,34.29532420207526,1.6914800333885722,5.024381256866462,6.7398306549789595,-1.9648679171387613,16.93181375424741,3.479995727539034,-4.5658942175438995,-3.8815025329590043,-12.534293473370454,4.771288407452445,-8.207898003164729,0.4448929372467205,2.6506274458542407,68.89138982769984,38.19552813419344,4.3263954702057275,10,-0.5549964904785014,3.0200042724609517,7.220003128051772,0.21000289916993609,0.31000518798828125,3,-0.04290972875669141,4.506347389820032,100.26000213623048,1.3569510497912431,102.93000030517578,-2.2040949785909234,102.13999938964844,-0.04290972875669141
8394,2014-10-17,103.30999755859376,105.06999969482422,103.04000091552734,103.77999877929688,863200.0,0.0006780288286776237,-3.0198214258736082,-0.21267032371430333,38.40147414684067,34.54462981565877,1.0955050355343872,4.340503332901207,6.67388345222416,-1.8326246083129973,16.350815207315804,2.029998779296875,-4.087909055156331,-3.2805027008056555,-11.464812689952439,4.9038072883411274,-7.372657695379047,0.811652293767736,-6.159996032714858,76.99995040893572,43.08758313569219,4.092154994573389,10,-0.6249961853027486,2.9500045776367045,7.150003433227525,0.14000320434568891,0.45000457763671875,4,-0.052076249932797025,1.1619951466579306,103.23999786376952,4.506347389820032,100.26000213623048,1.3569510497912431,102.93000030517578,-0.052076249932797025
8395,2014-10-20,104.91000366210938,104.9800033569336,102.3000030517578,102.95999908447266,594600.0,0.01548742756099819,1.5645887253094781,-4.148935134082328,50.87420834854333,36.03710114688075,-0.6618958600969762,2.2012332893187505,5.107243932135958,-3.225257718080343,15.808410509855536,2.6800003051757955,-3.9477118864139555,-1.2664966583251953,-8.861670171003908,6.3286768543535175,-5.064083414664552,2.531090098014161,-7.601602172851557,97.97984760473561,57.39703453276513,3.7975867563393586,10,-2.2250022888183594,1.3499984741210938,5.549997329711914,-1.4600028991699219,-0.18000030517578125,0,-0.03793731024690705,-3.0198214258736082,103.30999755859376,1.1619951466579306,103.23999786376952,4.506347389820032,100.26000213623048,-0.03793731024690705
8396,2014-10-21,106.95999908447266,107.38999938964844,105.5500030517578,105.76000213623048,767400.0,0.01954051425797143,-1.2716072639589862,0.6153816057685839,56.80617519215323,37.75923929026598,-2.813354277015904,-0.3245664535293855,3.122216547778237,-5.051139845685469,15.127975113405274,2.4799957275390625,-4.021056483891158,1.0749988555908203,-5.871225751549659,8.0212234627313,-2.398113447979412,4.548111159161053,-9.496365631103515,95.80077739374167,49.01448437217348,3.473112303570238,10,-4.349998474121094,-0.6999969482421875,3.500001907348633,-3.509998321533203,-2.9599990844726562,1,-0.0323485332282033,1.5645887253094781,104.91000366210938,-3.0198214258736082,103.30999755859376,1.1619951466579306,103.23999786376952,-0.0323485332282033
8397,2014-10-22,105.3000030517578,107.0999984741211,105.0,106.83000183105469,769900.0,-0.015519783535187348,1.028991810348005,-1.2750022252457576,49.06755668930294,39.58094643272834,-1.791695936885219,0.6156356364564743,4.819237142936615,-3.179996549417865,13.953978614547118,2.0999984741210938,-3.826769892044652,-0.10799751281739134,-5.629007435322777,5.413012409687994,-2.868502474070084,2.6525074484353013,-7.43931496093748,70.64613017327915,21.04591009089969,2.7605049612526944,10,-3.0300025939941264,0.9599990844726705,4.784997940063491,-1.8500022888183452,-0.6800003051757528,2,-0.02934476617029458,-1.2716072639589862,106.95999908447266,1.5645887253094781,104.91000366210938,-3.0198214258736082,103.30999755859376,-0.02934476617029458
8398,2014-10-23,106.58000183105469,107.70999908447266,105.80999755859376,106.08000183105469,846600.0,0.01215573354416466,-2.6538190674609723,-0.3267976463548389,48.274410463579095,41.277496566876096,-3.0367463363084255,-1.1277933532612394,3.538062720797427,-4.285725787237112,13.067854766611674,2.409996032714858,-3.658136719336099,1.4295013427734347,-3.2691458770375306,6.1281485625844,-0.919822267132048,3.7788249526789173,-8.33814128828125,79.11278961047758,29.991230030283738,2.349323609905483,10,-4.150001525878906,-0.31999969482421875,3.799999237060547,-3.1300010681152344,-2.700004577636733,3,-0.033026873822357916,1.028991810348005,105.3000030517578,-1.2716072639589862,106.95999908447266,1.5645887253094781,104.91000366210938,-0.033026873822357916
8399,2014-10-24,108.58999633789062,108.62000274658205,105.7699966430664,106.81999969482422,835600.0,0.01885902113252058,2.1147446667472356,3.5399932861328125,56.54361911369663,44.061106269606704,-4.811178437892664,-3.343884602680845,1.5166971762337766,-6.106237117684515,13.494260148919174,2.850006103515639,-3.7303284191690977,3.461495971679682,-1.1642227869041193,8.087214730263483,1.1486365923877742,5.7743553509715895,-9.780047482615231,99.52521502942486,47.00185129470191,2.3128593792919023,10,-5.704994201660156,-2.3299942016601562,2.0725040435791016,-5.139995574951172,-4.25,4,-0.04641305328393508,-2.6538190674609723,106.58000183105469,1.028991810348005,105.3000030517578,-1.2716072639589862,106.95999908447266,-0.04641305328393508
8400,2014-10-27,108.41999816894531,109.13999938964844,107.52999877929688,108.3499984741211,930100.0,-0.0015655048777821756,1.132448122716869,0.039547925188687785,55.68181672226026,47.09760424376906,-4.086410830888681,-3.43921451718424,1.6827856964666381,-5.786377205152263,14.042569126858067,1.6100006103515625,-3.1906116663099056,3.3479980468750057,-1.073420584587069,7.76941667833708,1.1372887311439683,5.558707362606043,-8.825245002365392,82.60866360262274,29.377736422544572,2.2107093157310365,10,-5.274997711181641,-2.1599960327148438,3.0300025939941406,-4.969997406005859,-2.55999755859375,0,-0.04298096394959716,2.1147446667472356,108.58999633789062,-2.6538190674609723,106.58000183105469,1.028991810348005,105.3000030517578,-0.04298096394959716
8401,2014-10-28,107.4499969482422,110.4499969482422,103.83000183105469,108.77999877929688,1309500.0,-0.008946700212922098,1.83511679349654,-19.00010899182541,48.384197142604755,49.27204960154911,-2.6907863372334475,-2.357758755416441,2.570470472077872,-4.663607740200206,14.077568007052111,6.619995117187514,-2.6259358939417723,2.230496978759774,-2.305906385846285,6.766900343365833,-0.03770470354325539,4.498698661062804,-6.9007191593554325,54.682746030868046,6.956302484064828,2.26820168230303,10,-2.090000152587905,-1.189994812011733,4.000003814697251,-3.9999961853027486,-0.5299987792968892,1,-0.025314040656686188,1.132448122716869,108.41999816894531,2.1147446667472356,108.58999633789062,-2.6538190674609723,106.58000183105469,-0.025314040656686188
8402,2014-10-29,104.72000122070312,107.83000183105469,104.23999786376952,107.30999755859376,1260100.0,-0.02540712708306636,-1.0225357076848272,1.9473629865883775,50.94518404849358,50.55318242971938,0.8251670624818104,0.4844997833645266,5.168933020448833,-1.7820745699194163,13.56507656518296,3.5900039672851705,-1.876830270196919,-0.5549987792968807,-5.035305260958353,3.9253077023645915,-2.7951520201276168,1.6851544615338554,-2.9826371326937107,13.444109457690223,-38.440033439692776,2.240153240830733,10,1.654998779296875,1.5400009155273438,6.7649993896484375,-1.2700004577636719,2.779998779296875,2,-0.006875489040395255,1.83511679349654,107.4499969482422,1.132448122716869,108.41999816894531,2.1147446667472356,108.58999633789062,-0.006875489040395255
8403,2014-10-30,102.66000366210938,105.0199966430664,101.29000091552734,104.69000244140624,1664100.0,-0.019671481422657622,1.7732442382197617,0.7837844206954149,47.36380043416524,51.548996461644336,3.122616960610756,2.4254891997118477,7.065912627645119,0.429079343996392,13.576444230921187,3.7299957275390625,-1.116251108879041,-2.460496520996088,-7.082699715975181,2.161706673983005,-4.771598118485642,-0.14939492350653438,7.789993286132827,14.956368339997928,-41.47570513394614,2.3111015974895484,10,3.2099952697753906,3.289997100830078,8.99749755859375,0.7899971008300781,5.6199951171875,3,0.019092139241721817,-1.0225357076848272,104.72000122070312,1.83511679349654,107.4499969482422,1.132448122716869,108.41999816894531,0.019092139241721817
8404,2014-10-31,103.70999908447266,104.22000122070312,101.08999633789062,104.01000213623048,878700.0,0.0102278919239005,7.694443267070741,0.14778484342820147,53.55364776331373,51.846711952174374,2.3862705901238854,1.1435017437005968,5.860449669053878,-0.4525390950241217,14.457322995298211,3.1300048828125,-0.10310190861514457,-1.2260009765625028,-5.7588100826041,3.3068081294790943,-3.4924055295832943,1.0404035764582886,6.556797943115242,27.991480509995604,-33.85528751607257,2.2664045530207964,10,2.05999755859375,1.1750030517578125,7.947502136230469,-0.2599983215332031,3.590003967285142,4,0.0016391685512100462,1.7732442382197617,102.66000366210938,-1.0225357076848272,104.72000122070312,1.83511679349654,107.4499969482422,0.0016391685512100462
8405,2014-11-03,103.44000244140624,107.79000091552734,102.83999633789062,103.63999938964844,908700.0,-0.002603381018704942,-6.071388867696265,0.6666497126290784,51.182204137705604,51.22182627945797,2.7108989200445706,1.3213653167091763,5.94864838787268,-0.00971501297796351,14.652685818694744,4.950004577636719,0.37933637652345453,-1.3944976806640739,-5.967692101435375,3.1786967401072275,-3.6810948910497245,0.8920995297215768,6.459722558593768,25.106901178154313,-38.624299950430256,2.2865972103856507,11,2.3299942016601705,0.3599967956543111,7.782499313354506,1.3449974060058736,2.970001220703139,0,0.008700636844959364,7.694443267070741,103.70999908447266,1.7732442382197617,102.66000366210938,-1.0225357076848272,104.72000122070312,0.008700636844959364
8406,2014-11-04,102.0999984741211,103.77999877929688,99.18000030517578,103.7300033569336,1756000.0,-0.012954407730647377,4.317930444446405,8.150148775462913,54.54545111866509,51.83048121605377,3.6755349022236175,2.5046785828171494,7.082377002926137,1.4720104952617703,15.010254505593437,4.599998474121094,0.88120888699369,-2.553501510620123,-7.263628904606705,2.156625883366459,-4.908565207613421,-0.19843781362682478,7.44733737939454,33.75719831042016,-33.01066571899336,2.355063696993292,11,2.7150001525878906,1.7000007629394531,9.027502059936523,2.6850013732910156,6.0500030517578125,1,0.036826662021777645,-6.071388867696265,103.44000244140624,7.694443267070741,103.70999908447266,1.7732442382197617,102.66000366210938,0.036826662021777645
8407,2014-11-05,98.6999969482422,102.66999816894531,98.23999786376952,102.66999816894531,2036500.0,-0.03330070104497285,1.231737502786561,2.4355762749943746,39.012572264207826,50.8013880827903,6.750787990497557,5.4376245312144675,10.216867846480241,4.985182538726363,15.942443970798267,4.4300003051757955,0.7763026579653172,-5.480002975463847,-10.588809986088847,-0.3711959648388472,-8.03440648077634,-2.9255994701513544,10.225298772373037,4.816742800810045,-59.134468656202614,2.554403505312498,11,5.645000457763658,5.100002288818345,11.262502670288072,6.085002899169908,7.940002441406236,2,0.08328268971491082,4.317930444446405,102.0999984741211,-6.071388867696265,103.44000244140624,7.694443267070741,103.70999908447266,0.08328268971491082
8408,2014-11-06,100.25,100.83000183105469,99.0199966430664,99.0199966430664,1230000.0,0.01570418540712426,-1.9430898343247385,-0.30982442789167525,43.08943145463089,49.3064783428941,4.703019656758556,3.759842489375302,8.421628060375966,3.549251150635399,16.6469413919863,2.130004882812486,0.34526093574464767,-3.7264999389648494,-9.127701027216574,1.674701149286875,-6.427100483090712,-1.0258993948389872,7.820471892067587,21.047136062019487,-39.5493582404532,2.7006005441258587,11,4.094997406005859,3.549999237060547,8.807500839233398,4.534999847412109,6.199996948242202,3,0.07231920199501252,1.231737502786561,98.6999969482422,4.317930444446405,102.0999984741211,-6.071388867696265,103.44000244140624,0.07231920199501252
8409,2014-11-07,97.93000030517578,100.30999755859376,95.62999725341795,100.13999938964844,2942100.0,-0.023142141594256538,2.6705950639224545,-1.7967423194536625,34.73313613476341,46.978847166505574,5.980827170355923,5.916125637942315,10.458895783932803,5.970031912198635,17.480576207886845,4.68000030517581,0.18469927736953196,-5.749999618530268,-11.791260609705404,0.2912613726448683,-8.770630114117836,-2.7293691229426997,9.354033664627963,18.914493084608548,-35.426757454925124,3.0206304955875667,11,5.109996795654297,5.109996795654297,11.102499008178711,6.854999542236328,6.440002441406264,4,0.10568772022738449,-1.9430898343247385,100.25,1.231737502786561,98.6999969482422,4.317930444446405,102.0999984741211,0.10568772022738449
8410,2014-11-10,97.80999755859376,99.3000030517578,97.48999786376952,98.43000030517578,1071400.0,-0.0012253930992347506,-1.8730192369406742,0.2805443454425504,28.141404531345998,44.72964798747682,4.959021619130212,6.002873308857303,10.260895716173664,6.175173915974582,17.786118017141305,1.8100051879882812,-0.08529302517487736,-5.653502273559553,-12.215078521210913,0.9080739740918062,-8.934290397385226,-2.3727141497338806,8.308632739571394,26.748464994191668,-21.42524346502744,3.280788123825677,11,3.920001983642564,5.229999542236314,11.222501754760728,7.955001831054673,7.7900009155273295,0,0.09702490266886032,2.6705950639224545,97.93000030517578,-1.9430898343247385,100.25,1.231737502786561,98.6999969482422,0.09702490266886032
8411,2014-11-11,98.81999969482422,98.9000015258789,97.58999633789062,98.0500030517578,719200.0,0.010326164619576916,1.8172145335816303,-1.241924567772155,34.02365339058642,42.849477914376024,2.901210360939814,4.921500574703259,8.930978167521602,5.245711839668203,17.591592861167506,1.3100051879882812,-0.7828202656629486,-4.438000106811529,-11.319565260550917,2.4435650469278585,-7.878782683681223,-0.9972175299418353,6.249767298866217,45.31252878633049,-0.017802376761750338,3.4407825768696956,11,2.8899993896484375,4.219997406005859,10.212499618530273,7.654998779296875,10.849998474121094,1,0.07680635489500709,-1.8730192369406742,97.80999755859376,2.6705950639224545,97.93000030517578,-1.9430898343247385,100.25,0.07680635489500709
8412,2014-11-12,99.05999755859376,99.19000244140624,96.51000213623048,97.8000030517578,1546700.0,0.002428636556473407,2.5263062791748516,1.6363636363636431,30.45735943507556,40.970984470032725,1.9823763938785532,4.834878595631778,8.470741667863976,5.061482749964853,16.70333074500407,2.680000305175753,-1.5113329133051394,-4.138002014160136,-11.149330326871805,2.8733262985515324,-7.643666170515971,-0.632337857804302,5.065792461069421,65.96148626343432,23.875633451434567,3.505664156355837,11,2.650001525878892,3.979999542236314,9.81750106811522,10.04000091552733,10.810005187988281,2,0.09176261045139267,1.8172145335816303,98.81999969482422,-1.8730192369406742,97.80999755859376,2.6705950639224545,97.93000030517578,0.09176261045139267
8413,2014-11-13,98.80999755859376,99.52999877929688,98.0500030517578,99.0,1236900.0,-0.0025237230583629033,1.3679931640625227,-0.1507962458371031,22.02516827882036,37.4678200828668,1.8202383910364262,4.991915429446479,8.604277895967343,5.396062868205334,16.66750886399329,1.4799957275390767,-2.0339352983333754,-4.166501998901353,-11.446980511958103,3.1139765141553966,-7.806741255429728,-0.5262627423729782,4.4662131844448965,67.94872003873405,31.760053593667266,3.640239256528375,11,2.900001525878892,4.229999542236314,9.535001754760728,10.29000091552733,11.85000610351561,3,0.07924301208905038,2.5263062791748516,99.05999755859376,1.8172145335816303,98.81999969482422,-1.8730192369406742,97.80999755859376,0.07924301208905038
8414,2014-11-14,97.93000030517578,99.2300033569336,97.76000213623048,98.61000061035156,909300.0,-0.008905953599443683,-1.8823648208956865,3.57890298747216,21.16547318407561,34.132627754685686,2.004963491055406,5.742617852526806,9.369691467947092,6.35478508232228,17.168514093091975,1.4700012207031108,-2.501942461468701,-4.77749938964844,-12.39581817524629,2.84081939594941,-8.586658782447358,-0.9683399968495223,4.581589088900813,47.01985918446204,16.013026065472857,3.809159392798925,11,1.7749977111816406,5.109996795654297,9.73499870300293,11.169998168945312,12.949996948242173,4,0.08700088447376553,1.3679931640625227,98.80999755859376,2.5263062791748516,99.05999755859376,1.8172145335816303,98.81999969482422,0.08700088447376553
8415,2014-11-17,100.93000030517578,101.05999755859376,97.8000030517578,97.9499969482422,1241400.0,0.030634126321364308,1.0123436149696354,-4.382355911095133,33.87735235022775,31.836172335970424,-1.5517009999233977,2.5604324865880415,6.207010778576631,3.468519561085259,17.22113975403974,3.259994506835966,-2.6807004841949436,-1.5784992218017635,-9.162425011654236,6.005426568050709,-5.370462116728007,2.2134636731244797,0.8934298748349505,97.14291463285775,66.2751980544765,3.7919628949262365,11,-1.7800025939941406,2.109996795654297,6.73499870300293,8.169998168945312,10.940002441406264,0,0.03408305192712713,-1.8823648208956865,97.93000030517578,1.3679931640625227,98.80999755859376,2.5263062791748516,99.05999755859376,0.03408305192712713
8416,2014-11-18,103.5,103.86000061035156,100.73999786376952,101.16999816894531,927400.0,0.02546318921087365,1.0459013933011574,0.7818789283016973,46.95911921938277,32.71912199765653,-4.360812044360628,-0.2973159377960002,3.4502263656826813,1.0433625815472567,17.794979511979538,3.1200027465820455,-3.0741948402584427,1.1645004272460966,-6.1447484293716315,8.473749283863825,-2.4901240010627674,4.819124855554961,-7.8700027465820455,95.10203149539277,59.467936197729436,3.654624428308865,11,-3.7550010681152344,-0.4600028991699219,3.4025020599365234,5.325000762939453,8.819999694824219,1,0.020289840329672293,1.0123436149696354,100.93000030517578,-1.8823648208956865,97.93000030517578,1.3679931640625227,98.80999755859376,0.020289840329672293
8417,2014-11-19,102.20999908447266,103.8499984741211,102.01000213623048,103.12999725341795,1102500.0,-0.012463776961616824,-1.787889997341294,-0.394848689251397,48.833580725041614,33.35736080547994,-2.816770687073358,0.789814333698871,4.549430957726031,2.460040324683021,18.238192472572745,1.8399963378906108,-3.4461468717037604,0.028999710083013497,-7.145800896682246,7.203800316848273,-3.5584005932996234,3.6164000134656504,-6.415401763916023,72.95078789152242,33.26763258668747,3.5874003033826316,11,-2.4650001525878906,0.8299980163574219,3.8025035858154297,5.725002288818359,9.419998168945298,2,0.07298697927105202,1.0459013933011574,103.5,1.0123436149696354,100.93000030517578,-1.8823648208956865,97.93000030517578,0.07298697927105202
8418,2014-11-20,103.05999755859376,103.9000015258789,101.43000030517578,101.5500030517578,1003400.0,0.008316196866596348,-1.8228585379464286,-1.6413016436402799,48.297534335265695,34.86451616109131,-3.6053993595390352,-0.35564960052350614,3.447202272741748,1.7443845327355518,18.985382986010062,2.470001220703125,-3.8084146169767905,1.0549983978271626,-5.832385514464818,7.942382310119143,-2.3886935583188347,4.49869035397316,-7.104092172241238,86.31915226732228,43.29168639019985,3.443691956145991,11,-2.8549957275390767,-0.020000457763686086,1.412504196166978,3.3350028991699077,8.450004577636719,3,0.06607806471290201,-1.787889997341294,102.20999908447266,1.0459013933011574,103.5,1.0123436149696354,100.93000030517578,0.06607806471290201
8419,2014-11-21,103.5500030517578,104.66999816894531,102.9800033569336,103.75,916700.0,0.004754565348067619,-1.5223872099114077,-0.13244879192393502,50.284827906102,37.324896536064195,-3.5921214829748322,-1.309750216141481,2.7551064628144672,1.3800014799238909,19.99577801083256,1.6899948120117188,-3.5073479018429623,1.7970035552978345,-4.4112429819917764,8.005250092587445,-1.3071197133469639,4.901126823942633,-7.276333819824217,83.69729383962029,36.816608856380164,3.104123268644802,11,-2.9600028991699077,-0.5100059509277202,0.9224987030029439,2.8449974060058736,7.709999084472685,4,0.06866248576349876,-1.8228585379464286,103.05999755859376,-1.787889997341294,102.20999908447266,1.0459013933011574,103.5,0.06866248576349876
8420,2014-11-24,103.76000213623048,105.3000030517578,103.08000183105469,103.37999725341795,1021100.0,0.0020279968931311565,-3.5306344881276472,-1.9000534065766455,54.5654646248883,39.60732000654219,-3.2065574898456077,-1.9887278526297507,2.356120018928962,1.3025922180316485,21.162059893337222,2.220001220703111,-3.3893393607644384,2.2400024414062614,-3.2193103014941897,7.6993151843067125,-0.4896539300439571,4.96965881285648,-6.982553168076194,66.22808852095383,16.956723694167522,2.7296563714502255,11,-2.8549995422363423,-0.7200050354004048,0.7124996185302592,2.634998321533189,7.209999084472642,0,0.06861984358712103,-1.5223872099114077,103.5500030517578,-1.8228585379464286,103.05999755859376,-1.787889997341294,102.20999908447266,0.06861984358712103
8421,2014-11-25,104.7300033569336,104.83999633789062,103.45999908447266,103.72000122070312,732600.0,0.009348508102665187,1.2439196858892052,2.657866206231732,69.14286821498894,43.905709870977006,-3.6320070383699914,-3.344422643964407,1.1780713423293605,0.5041017051976979,21.254561803025116,1.3799972534179688,-2.800963669057495,3.346003341674802,-1.6029740550076355,8.29498073835724,0.8715146433335832,5.8204920400160205,-7.270750062091025,85.27133616823328,29.12192798291983,2.474488698341217,11,-3.200000762939453,-1.6900062561035156,-0.25750160217285156,1.6649971008300781,3.969993591308608,1,0.06817529992159366,-3.5306344881276472,103.76000213623048,-1.5223872099114077,103.5500030517578,-1.8228585379464286,103.05999755859376,0.06817529992159366
8422,2014-11-26,104.0,105.19000244140624,103.47000122070312,104.8499984741211,555800.0,-0.006970336422559287,1.2483581910931163,-0.8415808676340618,62.55860015759571,48.40942452417426,-2.377602564486409,-2.8154766306857653,1.7001502703563176,1.4254659574288553,21.30306218911754,1.7200012207031108,-2.0325268084508537,2.6520000457763615,-2.20441023420571,7.508410325758433,0.22379490578532568,5.080205185767397,-5.913486724604212,66.4082137175236,5.578243648549993,2.4282051399910363,11,-2.4699974060058594,-0.9600028991699219,0.4350013732910156,2.395000457763672,4.739997863769517,2,0.07999999706561756,1.2439196858892052,104.7300033569336,-3.5306344881276472,103.76000213623048,-1.5223872099114077,103.5500030517578,0.07999999706561756
8423,2014-11-28,104.62000274658205,105.04000091552734,103.4000015258789,103.4000015258789,288300.0,0.005961564870981206,-1.6885208995172225,-1.4352981303462122,75.28343494317464,54.42253138629638,-2.332022923855078,-3.4584276947069554,0.8464488995467576,0.9875226722889039,20.59263524561721,1.6399993896484375,-1.4362118040728689,3.1740028381347827,-1.8693876788808979,8.217393355150463,0.6523075796269353,5.69569809664263,-5.956410289077297,70.68963816276369,4.369370657557653,2.5216952585078434,11,-3.069999694824247,-1.5800056457519673,-0.35500144958497515,1.7749977111816264,7.369995117187472,4,0.06700434259991384,1.2483581910931163,104.0,1.2439196858892052,104.7300033569336,-3.5306344881276472,103.76000213623048,0.06700434259991384
8424,2014-12-01,103.87999725341795,105.08999633789062,103.2300033569336,104.9000015258789,555400.0,-0.007073269678233407,1.6571444141689373,-0.8360682392375635,71.91333457092804,58.648751633040845,-0.736726427232,-2.8512167230187373,1.2951724401720952,1.9275708873565947,19.818480363173528,1.8599929809570312,-0.761633485113407,2.425497436523429,-2.634504610412833,7.485499483459691,-0.10450358694470196,4.95549845999156,-4.685491948372956,36.035810021306894,-33.832229861224455,2.5300010234681345,12,-0.8599967956542969,-0.8400001525878764,0.46500396728517046,2.5150032043457173,9.260002136230483,0,0.07345018371726497,-1.6885208995172225,104.62000274658205,1.2483581910931163,104.0,1.2439196858892052,104.7300033569336,0.07345018371726497
8425,2014-12-02,104.33999633789062,104.7300033569336,103.43000030517578,103.56999969482422,450200.0,0.004428177672651357,-1.4762070844686648,-0.7548955076517914,70.75185041350699,61.29238843238799,-0.7399644006376036,-3.4154450616619982,0.5670870225916644,1.6721605646488342,20.314818745296538,1.3000030517578125,0.1404244165879902,2.840496826171872,-2.3090676612141294,7.990061313557874,0.26571458247886426,5.41527906986488,-4.657051213108602,56.63232140007282,-15.666761536423628,2.5747822436930035,12,-0.9749946594238281,-1.2999992370605469,0.23250579833984375,2.055004119873047,8.510002136230469,1,0.06632169868906623,1.6571444141689373,103.87999725341795,-1.6885208995172225,104.62000274658205,1.2483581910931163,104.0,0.06632169868906623
8426,2014-12-03,105.86000061035156,105.88999938964844,104.29000091552734,104.29000091552734,588100.0,0.01456780070739705,-1.0382150129019403,2.0389695318305674,73.31959904386724,64.01305713447972,-2.1121082140058576,-4.890030700061317,-1.1959731423400513,0.37149291174596044,19.778777705899564,1.5999984741210938,1.2648689918373606,4.172500991821295,-1.3316994801705704,9.67670146381316,1.4204007558253693,6.92460122781722,-5.727690851411481,98.87222466019028,24.706885179897995,2.75210023599593,12,-2.200000762939453,-2.8200035095214844,-1.1574993133544922,0.5349998474121094,0.37999725341795454,2,0.04827130720658501,-1.4762070844686648,104.33999633789062,1.6571444141689373,103.87999725341795,-1.6885208995172225,104.62000274658205,0.04827130720658501
8427,2014-12-04,106.91999816894531,107.7300033569336,105.26000213623048,105.7300033569336,658200.0,0.010013201893842583,-1.3192529631102357,0.7579586263199584,76.34825500694015,67.12980387577689,-2.7197412230998594,-5.589192058822903,-2.557808205820237,-0.45455026625919004,19.266983492812766,2.470001220703111,2.0161385835281465,4.821498489379877,-0.9638278916621488,10.606824870421903,1.9288352988588713,7.714161679900883,-6.211919446934388,81.99988471137154,6.757031442157128,2.892663190521011,12,-1.5649948120117188,-5.189998626708984,-1.1099987030029297,-0.5249977111816406,-0.6699981689453125,3,0.01664794996053298,-1.0382150129019403,105.86000061035156,-1.4762070844686648,104.33999633789062,1.6571444141689373,103.87999725341795,0.01664794996053298
8428,2014-12-05,107.5,108.16000366210938,106.6500015258789,107.13999938964844,856900.0,0.0054246337540917455,-1.2537406909745155,0.3025228401987498,81.70970013838044,70.62145634603004,-2.9096791872979253,-5.900726291273216,-3.338871396960741,-0.8770807235776488,18.784971989042187,1.5100021362304688,2.3007942904459213,5.0390003204345675,-1.1529067234143326,11.230907364283468,1.9430467985101245,8.13495384235901,-5.949290321798358,86.61250261148123,7.477435715072005,3.0959535219244465,12,-1.8799972534179688,-5.604999542236328,-1.1824989318847656,-1.1049995422363281,-3.190002441406236,4,0.011534863849018695,-1.3192529631102357,106.91999816894531,-1.0382150129019403,105.86000061035156,-1.4762070844686648,104.33999633789062,0.011534863849018695
8429,2014-12-08,108.27999877929688,110.1999969482422,107.3000030517578,107.83999633789062,710300.0,0.007255802598110428,-2.8158090228280828,1.2222269317170347,78.55473267812702,73.28693057416767,-3.2946347958668127,-6.182554985220094,-4.227970797531043,-1.4701616494644156,17.80965305739688,2.8999938964844034,2.684617082071881,5.301499176025388,-1.0245257296555508,11.627524081706326,2.1384867231849256,8.46451162886585,-5.803987943348147,71.63959939460653,-5.0020623696649125,3.163012452840469,12,-1.5649986267089844,-5.365001678466797,-2.3699989318847656,-1.8849983215332031,-2.6199951171875,0,0.03426301372642793,-1.2537406909745155,107.5,-1.3192529631102357,106.91999816894531,-1.0382150129019403,105.86000061035156,0.03426301372642793
8430,2014-12-09,107.3000030517578,107.37999725341795,105.83000183105469,107.11000061035156,512000.0,-0.009050570175352157,7.85734838906634,0.431821334443025,66.84396419599928,73.03149679427995,-1.9664784866996712,-4.695899542966359,-3.3874766024167826,-0.3195035472293313,16.53855228499144,2.4499969482421875,3.0291096893145095,3.8470031738281136,-2.2667823916156067,9.960788739271834,0.7901103911062535,6.903895956549974,-3.588154437842121,50.93069639249417,-22.41022038958002,3.056892782721857,12,-0.5850028991699077,-4.38500595092772,-1.9725036621093608,-0.9050025939941264,0.9199981689453267,1,0.05442680495613428,-2.8158090228280828,108.27999877929688,-1.2537406909745155,107.5,-1.3192529631102357,106.91999816894531,0.05442680495613428
8431,2014-12-10,106.41000366210938,107.13999938964844,105.5500030517578,106.94000244140624,807100.0,-0.008294495473771035,2.419373892498554,-2.789431416640031,69.30146942811152,73.78070449100392,-0.9086656921767542,-3.381491806857227,-2.487395235327483,0.744421807263393,15.154044786864501,1.75,3.2965362196203216,2.5775035858154354,-3.2614950465730033,8.416502218203874,-0.34199573037878395,5.497002902009655,-1.6600513147014482,23.27940756299248,-48.040830050539455,2.919499316194216,12,0.3049964904785156,-3.495006561279297,-1.6250057220458984,-0.015003204345703125,0.7199935913085795,2,0.06052057692302171,7.85734838906634,107.3000030517578,-2.8158090228280828,108.27999877929688,-1.2537406909745155,107.5,0.06052057692302171
8432,2014-12-11,108.1500015258789,108.98999786376952,106.7300033569336,107.06999969482422,426300.0,0.0163518259927391,-1.568183591548669,-2.037743997236192,71.62276474199112,73.37396335753908,-2.232890861032601,-4.643654967690495,-4.168192595820756,-0.8260529181375915,13.693502825745593,2.579994201660142,3.5199410707666487,3.863001251220709,-1.8250042037948901,9.551006706236308,1.0189985237129093,6.707003978728508,-2.599998474121108,55.91401907187059,-12.950915644677572,2.8440027275077973,12,-1.4350013732910156,-5.235004425048828,-3.8425025939941406,-1.7550010681152344,0.1399993896484375,3,-0.01766069010782534,2.419373892498554,106.41000366210938,7.85734838906634,107.3000030517578,-2.8158090228280828,108.27999877929688,-0.01766069010782534
8433,2014-12-12,106.63999938964844,109.37999725341795,106.58000183105469,107.16000366210938,1164000.0,-0.013962109245732601,-7.749994039529794,-0.4814846211446898,62.079727417842385,72.28134034052957,-0.4539575534333551,-2.652991989939153,-2.684304858406847,0.8358745452755016,12.344053826387897,2.799995422363267,3.3789672437798544,1.9614990234374972,-3.191982751400033,7.1149807982750275,-0.615241863981268,4.538239910856262,-1.0899963378906392,23.440812228048806,-41.74900879433641,2.5767408874187656,12,0.17499923706054688,-3.7250022888183594,-2.5675010681152344,-0.24499893188476562,3.730003356933608,4,-0.0036571585885276647,-1.568183591548669,108.1500015258789,2.419373892498554,106.41000366210938,7.85734838906634,107.3000030517578,-0.0036571585885276647
8434,2014-12-15,106.4499969482422,108.0,104.9499969482422,106.7699966430664,936500.0,-0.0017817183279604798,1.1942417414738866,0.6153789723876602,60.532467912660515,71.14585339599108,0.155264863119001,-1.8888053341060527,-2.576355702124019,1.178559124238248,10.588070254908647,3.0500030517577983,3.4392254625871175,1.3454967498779382,-2.761460334553888,5.452453834309765,-0.707981792337975,3.3989752920938514,3.75,33.86004281416161,-29.909668798084162,2.0534785422159167,12,0.7950019836425639,-3.5349998474121236,-2.3774986267089986,-0.054996490478529836,0.06000518798828125,0,-0.020103329741652742,-7.749994039529794,106.63999938964844,-1.568183591548669,108.1500015258789,2.419373892498554,106.41000366210938,-0.020103329741652742
8435,2014-12-16,104.37000274658205,107.30999755859376,104.23999786376952,105.98999786376952,836100.0,-0.019539636085395884,-2.265948639698702,5.062489569177353,48.703168286355094,68.41069442293417,2.5032014685757673,0.48709263662435376,-0.5420570633681479,3.2938701939240786,9.415231984130585,3.069999694824247,3.2284541754868883,-0.9064975738525192,-4.5379410928980235,2.724945945192985,-2.7222193333752642,0.9092241856702259,5.724994201660152,2.5292781760703753,-56.103195985146996,1.8157217595227517,12,2.849994659423814,-1.0150032043457031,-1.3300056457519673,1.2649955749511577,3.4699935913085795,1,0.012359881973554643,1.1942417414738866,106.4499969482422,-7.749994039529794,106.63999938964844,-1.568183591548669,108.1500015258789,0.012359881973554643
8436,2014-12-17,105.5999984741211,106.06999969482422,103.72000122070312,104.5999984741211,1023100.0,0.011784954442566775,1.4226757904672016,-0.6172858111672175,55.56327809360599,66.1012525436748,1.3772817692997137,-0.6087191955194555,-1.8124573197867164,2.0453884507609956,9.156009529877824,2.3499984741210938,3.146055921183404,0.21849822998046875,-3.3168350793845605,3.753831539345498,-1.5491684247020459,1.9861648846629834,4.260798510742191,33.21552245887748,-23.424055510680837,1.7676666546825142,12,1.3600006103515625,-2.2449989318847514,-3.2150001525878906,0.034999847412109375,1.2399978637695312,2,0.02481063242840964,-2.265948639698702,104.37000274658205,1.1942417414738866,106.4499969482422,-7.749994039529794,106.63999938964844,0.02481063242840964
8437,2014-12-18,109.66999816894531,109.66999816894531,106.5999984741211,106.7699966430664,712900.0,0.03854166433365647,1.1172400548263788,2.9000015258789062,64.16151728723797,64.15145444910343,-2.5273895367640336,-4.312271103892499,-5.9553836536129126,-2.0351062374468825,9.321473539605252,4.069999694824219,3.179602937161448,3.9154979705810575,0.21860088852579906,7.612395052636316,2.067049429553421,5.763946511608694,-5.9499969482421875,100.0,43.27306997216601,1.8484485410276328,12,-2.7099990844726562,-6.31499862670897,-7.295000076293945,-4.034999847412109,-3.9899978637695312,3,-0.02316039899640121,1.4226757904672016,105.5999984741211,-2.265948639698702,104.37000274658205,1.1942417414738866,106.4499969482422,-0.02316039899640121
8438,2014-12-19,109.87000274658205,110.56999969482422,109.38999938964844,110.12999725341795,1235500.0,0.0018236945470595511,1.0701770823573504,-0.08965323104687412,67.32217414441764,62.90339238980238,-2.6327127778405384,-4.19079231835336,-6.103378441862532,-2.2298595912631356,9.417714794278972,1.1800003051757812,3.041983862245729,3.7750022888183707,-0.12578538827438024,7.675789965911122,1.8246084502719953,5.725396127364746,-6.1500015258789205,89.78106417268964,29.179531882472475,1.9503938385463728,12,-2.7250022888183736,-5.705001831054702,-7.495004653930678,-4.235004425048842,-4.43000030517581,4,-0.014380647961746318,1.1172400548263788,109.66999816894531,1.4226757904672016,105.5999984741211,-2.265948639698702,104.37000274658205,-0.014380647961746318
8439,2014-12-22,110.66000366210938,110.79000091552734,109.52999877929688,109.91999816894531,468500.0,0.007190323980873048,1.5200042724609375,-2.8462351076944246,67.93419147447402,63.02452875407735,-3.407993386170247,-4.6597250316759755,-6.816287944961829,-2.98569202044726,9.83495596149932,1.2600021362304688,2.767505064675049,4.209503173828125,0.0014576615541130877,8.417548686102137,2.105480417691126,6.313525929965124,-6.666002502441401,98.1612834649323,35.526858458534306,2.104022756137004,12,-3.4050025939941406,-6.385002136230469,-8.285005569458008,-5.025005340576172,-8.1300048828125,0,-0.0026206479841878183,1.0701770823573504,109.87000274658205,1.1172400548263788,109.66999816894531,1.4226757904672016,105.5999984741211,-0.0026206479841878183
8440,2014-12-23,110.87999725341795,111.37999725341795,110.43000030517578,111.06999969482422,677000.0,0.0019880135914356334,1.3456785472082455,-0.2567581499886783,65.37990634348296,62.588799522451964,-3.427163372121754,-4.5523585295691475,-6.899595057523996,-3.150251463480018,10.57476384745986,0.9499969482421733,2.3602162179257107,4.073497009277332,-0.3740515075441806,8.521045526098845,1.849722750866576,6.297271267688089,-6.47823610839842,93.47258147570095,33.95874836120292,2.223774258410758,12,-3.3299980163574077,-6.289997100830078,-9.507499694824205,-5.3799972534179545,-7.739997863769517,1,-0.039411933851331016,1.5200042724609375,110.66000366210938,1.0701770823573504,109.87000274658205,1.1172400548263788,109.66999816894531,-0.039411933851331016
8441,2014-12-24,111.87000274658205,112.58999633789062,111.0,111.01000213623048,266900.0,0.008928621191263364,-2.6136079900123677,-4.526260841631528,65.23079046667976,61.87858015852848,-3.979730036849105,-5.249153456123366,-7.7640599297061925,-4.09574762433742,11.477312176169917,1.7099990844726705,2.0479745578369375,4.706502532958993,-0.16525292284472926,9.578257988762715,2.270624805057139,7.142380260860847,-6.909982712890638,87.9800693141569,30.01716312918291,2.4358777279018597,12,-3.7150039672851705,-5.205005645751967,-10.775005340576186,-6.3700027465820455,-7.010002136230483,2,-0.0360240127804462,1.3456785472082455,110.87999725341795,1.5200042724609375,110.66000366210938,1.0701770823573504,109.87000274658205,-0.0360240127804462
8442,2014-12-26,112.31999969482422,112.75,111.83000183105469,112.0,485800.0,0.0040224987681598545,-1.7878899973412556,0.37209240432213764,64.9503828662219,62.19754187501509,-4.219759982267689,-5.316455083637464,-7.994623687157258,-4.505032541262523,12.585022127711841,0.9199981689453125,2.043115870531139,4.740499496459961,-0.406950344351273,9.887949337271195,2.166774576054337,7.314224416865585,-6.596982030712894,87.20237419448594,31.50589408716806,2.5737249204056187,12,-4.084999084472656,-5.229999542236328,-10.927501678466797,-6.819999694824219,-7.089996337890625,4,-0.04878920380896434,-2.6136079900123677,111.87000274658205,1.3456785472082455,110.87999725341795,1.5200042724609375,110.66000366210938,-0.04878920380896434
8443,2014-12-29,111.62999725341795,112.41999816894531,111.33000183105469,111.95999908447266,620600.0,-0.006143184146020442,-1.344096606943624,-1.0312567055289765,60.449158838560834,62.18828531122624,-3.0703707458880274,-4.294537437418299,-7.184750573711284,-3.7766398031771473,13.63144022327244,1.089996337890625,2.081562542809678,3.6999973297119055,-1.5525316737706873,8.952526333194498,1.0737328279706162,6.326261831453195,-5.063741708999984,65.21731919289522,11.060932721966267,2.626264501741295,12,-3.394996643066392,-4.539997100830064,-10.237499237060533,-6.1299972534179545,-5.809997558593736,0,-0.05330105791129536,-1.7878899973412556,112.31999969482422,-2.6136079900123677,111.87000274658205,1.3456785472082455,110.87999725341795,-0.05330105791129536
8444,2014-12-30,111.51000213623048,112.36000061035156,110.83999633789062,111.37000274658205,585800.0,-0.00107493612953391,-1.533314683891909,-0.424238220742572,63.876076829107134,63.874164038198685,-2.410635787312657,-3.7667351799065187,-6.946064309283187,-3.628940958402765,14.574802525096436,1.5200042724609375,1.9445582723221833,3.198501968383809,-1.922169963589596,8.319173900357214,0.6381660023970994,5.7588379343705185,-4.201697257142669,46.55180918618746,-7.681612922301973,2.5603359659867038,12,-3.2750015258789205,-3.645000457763686,-9.8875026702881,-6.010002136230483,-6.520004272460966,1,-0.054434576078732366,-1.344096606943624,111.62999725341795,-1.7878899973412556,112.31999969482422,-2.6136079900123677,111.87000274658205,-0.054434576078732366
8445,2014-12-31,111.26000213623048,112.18000030517578,110.9000015258789,111.87000274658205,1030700.0,-0.002241951351544036,1.0813060576362923,-4.35716621253406,66.68961262290142,65.11042343034262,-1.2074887117920525,-3.132319874063839,-6.629411900068945,-3.3471406484102175,15.569145297925264,1.279998779296875,2.052817932148386,2.6025016784668082,-2.319577088402937,7.524580445336554,0.14146229503194263,5.063541061901674,-3.298693842633213,21.989790212025607,-34.66541116530678,2.4610393834348723,12,-1.585002899169936,-3.345001220703139,-9.445003509521499,-5.760002136230483,-7.440002441406264,2,-0.07846488575691646,-1.533314683891909,111.51000213623048,-1.344096606943624,111.62999725341795,-1.7878899973412556,112.31999969482422,-0.07846488575691646
8446,2015-01-02,110.97000122070312,112.54000091552734,109.73999786376952,112.0500030517578,628500.0,-0.0026065154589182127,1.718452786584115,1.770493033494236,60.77982012586176,64.73467930130083,-0.08453621822971513,-2.5717148808838033,-6.340841773691579,-3.0231901288288014,16.823435990904713,2.8000030517578267,2.220535780177187,2.0570007324218693,-2.783478390448181,6.89747985529192,-0.36323882901315585,4.4772402938568945,-2.434049922337522,40.86386989990574,-15.228889535222635,2.420239561435026,1,0.09999847412109375,-2.979999542236328,-8.997501373291016,-5.470001220703125,-4.8899993896484375,4,-0.0705596264298669,1.0813060576362923,111.26000213623048,-1.533314683891909,111.51000213623048,-1.344096606943624,111.62999725341795,-0.0705596264298669
8447,2015-01-05,108.6999969482422,111.1500015258789,107.76000213623048,110.41999816894531,801600.0,-0.020456017369471002,1.132069767999799,1.5925910227609963,57.44218968091049,63.63690324980003,2.272367149419267,-0.17024888678021455,-4.0451606170004055,-0.7370413304539909,17.055285516872566,3.3899993896484233,2.7206413294309186,-0.30200347900388635,-5.052815567821085,4.448808609813312,-2.6774095234124786,2.073402565404706,4.050003051757798,19.66516845324367,-38.88244006026498,2.375406044408598,1,1.5550041198730327,-0.7099952697754048,-6.414997100830092,-3.1999969482422017,-2.569999694824247,0,-0.0353265542382587,1.718452786584115,110.97000122070312,1.0813060576362923,111.26000213623048,-1.533314683891909,111.51000213623048,-0.0353265542382587
8448,2015-01-06,108.73999786376952,110.04000091552734,108.05999755859376,108.52999877929688,1022200.0,0.0003679937134346556,-2.4434795300299808,-0.1220924043221304,58.36377568791355,62.57352371795997,2.2967456253013836,-0.11867358259981131,-4.09975493208826,-0.7871663234089823,17.13508645506434,1.9800033569335795,3.0573373266994253,-0.3240024566650561,-5.024378342309646,4.376373428979534,-2.674190399487358,2.026185486157246,3.910202178955089,20.50200790392653,-39.467787018176864,2.3501879428222963,1,1.5150032043457173,-0.7499961853027202,-6.454998016357408,-3.239997863769517,-4.650001525878892,1,-0.03227878035489096,1.132069767999799,108.6999969482422,1.718452786584115,110.97000122070312,1.0813060576362923,111.26000213623048,-0.03227878035489096
8449,2015-01-07,111.98999786376952,112.02999877929688,109.77999877929688,110.3000030517578,914500.0,0.02988780636239885,1.5423777031599137,8.04762942779346,75.63928265211297,63.71345441891886,-0.832277487072389,-3.242735441695814,-7.391681976305662,-4.045100440308389,16.773728024142443,3.290000915527358,2.9791731527322725,2.740497589111314,-2.119714286537004,7.600709464759632,0.31039165128716206,5.170603526935466,0.5623982208252016,88.49365706660845,20.379876080984317,2.430105937824156,1,-1.7349967956542827,-3.99999618530272,-9.694997787475572,-6.489997863769517,-7.059997558593736,2,-0.05509418954048739,-2.4434795300299808,108.73999786376952,1.132069767999799,108.6999969482422,1.718452786584115,110.97000122070312,-0.05509418954048739
8450,2015-01-08,113.13999938964844,113.47000122070312,112.0999984741211,112.6500015258789,1006000.0,0.010268787818692893,1.3826103109471715,0.28994045442438526,75.5074345268668,64.85530375893964,-1.8193035141611915,-4.145318835295967,-8.565631485465673,-5.191639357512457,17.26680449750958,1.480003356933608,2.8635404645641245,3.598499298095703,-1.4659910870785637,8.66298968326997,1.0662541055085626,6.130744490682844,-5.3799972534179545,94.2206325049671,20.796363517831892,2.532245192587135,1,-2.5249977111816406,-4.689998626708984,-10.110000610351562,-7.6399993896484375,-6.349998474121094,3,-0.07203466121482582,1.5423777031599137,111.98999786376952,-2.4434795300299808,108.73999786376952,1.132069767999799,108.6999969482422,-0.07203466121482582
8451,2015-01-09,112.8499984741211,113.61000061035156,112.2699966430664,113.33000183105469,747300.0,-0.002563204146118103,1.5769284378094854,-0.9796029583495524,64.45453681631139,64.80020975339404,-1.5373387971019667,-3.529048141532016,-8.272171321913405,-4.933038598159072,17.93139458894824,1.3400039672851562,2.665447148698817,2.9864986419677706,-2.0585461096597015,8.031543393595243,0.46397626615403453,5.509021017781507,-4.975796356201158,87.00850710316375,16.24587214745496,2.5225223758137334,1,-2.164997100830078,-4.18499755859375,-9.647499084472656,-7.349998474121094,-5.900001525878892,4,-0.08001771290557569,1.3826103109471715,113.13999938964844,1.5423777031599137,111.98999786376952,-2.4434795300299808,108.73999786376952,-0.08001771290557569
8452,2015-01-12,106.23999786376952,113.62000274658205,106.12000274658205,113.4800033569336,1161900.0,-0.05857333362629502,-1.0053487390072473,15.083239291107079,39.57494509115822,62.4808526703493,4.603637265581284,3.088892079872622,-1.6474395390735452,1.5989822537611786,17.6614992717845,7.5,2.361301091487988,-3.5280017852783345,-8.777774671853635,1.7217711012969659,-6.152888228565985,-0.9031153419906843,7.3700027465820455,1.5999348958329545,-63.99933399928701,2.6248864432876466,1,3.6300048828125284,2.430004119873061,-2.8899993896484233,-0.739997863769517,0.9400024414062642,0,-0.0015059867839981589,1.5769284378094854,112.8499984741211,1.3826103109471715,113.13999938964844,1.5423777031599137,111.98999786376952,-0.0015059867839981589
8453,2015-01-13,106.25,107.87999725341795,104.55999755859376,107.30999755859376,1260500.0,9.414661550821712e-05,2.018185727463791,0.1464083914845922,36.74082270815441,59.46582443468788,4.190950019020391,3.212901195998029,-1.5758805134956617,1.5078718802718356,17.41213409176195,3.3199996948241903,1.9601554043737366,-3.498499679565427,-8.799837721084103,1.802838361953249,-6.149168700324765,-0.8478306588060889,7.3700027465820455,18.653437899206,-41.05781780527134,2.650669020759335,1,2.840000152587905,2.420001983642578,-2.707498550415039,-0.75,1.6200027465820455,1,-0.0011294376148898166,-1.0053487390072473,106.23999786376952,1.5769284378094854,112.8499984741211,1.3826103109471715,113.13999938964844,-0.0011294376148898166
8454,2015-01-14,104.30999755859376,105.1999969482422,102.55999755859376,105.1999969482422,1172400.0,-0.018258846507352766,4.932586966584943,0.839623999539345,32.09810687214606,55.62232379571507,5.59008331462006,5.253720976736545,0.3909720367459073,3.3540229374525126,18.109737372464075,3.690002441406236,1.4461497875462754,-5.331502151489246,-10.987669425062265,0.32466512208377196,-8.159585788275763,-2.50341851470273,9.310005187988281,15.82277738803041,-37.98132317898535,2.8280836367865123,1,3.7800025939941406,3.7800025939941406,-0.5524959564209126,1.1900024414062358,4.080001831054673,2,-0.002109109633326889,2.018185727463791,106.25,-1.0053487390072473,106.23999786376952,1.5769284378094854,112.8499984741211,-0.002109109633326889
8455,2015-01-15,105.66000366210938,106.11000061035156,103.37000274658205,104.37000274658205,846100.0,0.012942250360587604,1.5022870819064345,-1.4494402249386917,33.40461164128084,52.580633964094964,3.7573001622795204,4.221765857605604,-0.907239047506863,1.9071631954924868,19.031955249413922,2.739997863769517,1.065306020953642,-4.045996093750006,-9.47386781977302,1.3818756322730081,-6.7599319567615055,-1.3320602307385059,7.296398773193374,28.028975129978896,-20.56593131161589,2.713935863011504,1,2.42999649047853,2.42999649047853,-0.8450050354003906,-0.4700050354003906,2.8599929809570312,3,-0.006908984777892591,4.932586966584943,104.30999755859376,2.018185727463791,106.25,-1.0053487390072473,106.23999786376952,-0.006908984777892591
8456,2015-01-16,108.22000122070312,108.37000274658205,105.29000091552734,105.30999755859376,975500.0,0.024228634013494732,-1.0881389947809812,2.2558151913557385,40.15370910334156,50.65969167769842,0.8562343989204919,1.9690717612488697,-3.341427348277179,-0.7383398201654643,19.93887378261699,3.0800018310547017,0.6676931188929558,-1.6169986724853516,-6.745848628803259,3.5118512838325557,-4.181423650644305,0.9474263056736021,4.112616921997088,51.17541597771046,7.155760509448726,2.5644249781589568,1,-0.13000106811522016,-0.13000106811522016,-3.4050025939941406,-4.095001220703125,0.9700012207031108,4,-0.013213826363385861,1.5022870819064345,105.66000366210938,4.932586966584943,104.30999755859376,2.018185727463791,106.25,-0.013213826363385861
8457,2015-01-20,107.12999725341795,108.98999786376952,106.1500015258789,108.51000213623048,938500.0,-0.010072111947792561,1.4273510961566223,-0.47422788527084214,39.39680371042837,48.552250346866735,1.899909331269754,3.0135338928983373,-2.0260771692137354,0.25128813870490774,19.562405445177482,2.839996337890611,0.18813961827814296,-2.580002593994152,-7.850109501664107,2.6901043136758034,-5.215056047829137,0.0550508598408328,4.6162636542358655,71.07308674846598,28.506479544470146,2.6350534538349795,1,0.9600028991699503,0.9600028991699503,-2.31499862670897,-4.090000152587876,5.3600006103515625,1,-0.001680204515920547,-1.0881389947809812,108.22000122070312,1.5022870819064345,105.66000366210938,4.932586966584943,104.30999755859376,-0.001680204515920547
8458,2015-01-21,108.29000091552734,108.95999908447266,106.01000213623048,106.52999877929688,666100.0,0.010828000483985578,-1.1071441222231115,-1.2753593542679966,42.76730098647341,44.89980793957345,0.7480234685275207,1.8225335096399249,-2.9925780010023573,-0.9995331225923678,18.91393051222063,2.9499969482421733,-0.14938601123206752,-1.340998840332034,-6.648245190198054,3.9662475095339857,-3.994622015265037,1.3126243346009687,2.9050841911828797,89.1135783045186,45.10744108463629,2.6536231749330086,1,-0.20000076293943891,-0.20000076293943891,-3.4750022888183594,-5.250003814697266,5.05999755859375,2,-0.01025025949734204,1.4273510961566223,107.12999725341795,-1.0881389947809812,108.22000122070312,1.5022870819064345,105.66000366210938,-0.01025025949734204
8459,2015-01-22,110.37000274658205,110.8499984741211,107.69000244140624,108.66000366210938,628700.0,0.01920769981964665,1.3670466137655446,0.9715892096217033,48.15276380763686,41.86040008188124,-1.772319101539921,-0.2954566455226484,-4.776125622438087,-3.1618938279085853,18.08691430824333,3.159996032714858,-0.23330413668216465,0.7535030364990405,-4.543480702850985,6.050486775849066,-1.8949888331759723,3.4019949061740533,-7.810005187988281,93.58294115367136,44.858959640446415,2.648491869675012,1,-2.2800025939941406,-2.2800025939941406,-5.505004882812514,-7.330005645751967,4.119995117187472,3,-0.022651082158076874,-1.1071441222231115,108.29000091552734,1.4273510961566223,107.12999725341795,-1.0881389947809812,108.22000122070312,-0.022651082158076874
8460,2015-01-23,106.51000213623048,110.93000030517578,106.4000015258789,110.18000030517578,1153700.0,-0.03497327638212,-1.3290485810108459,-2.1461989086836573,41.93782573497674,39.35854329506627,1.1715108391612858,3.394401354669597,-0.6545434641263483,0.5785746061376074,17.038418550027583,4.529998779296875,-0.4328363041267522,-2.8879978179931527,-8.324225859356176,2.5482302233698704,-5.606111838674664,-0.16988379731164116,-3.78420455932617,21.63122965832779,-26.92675798539282,2.7181140206815133,1,1.5799980163574219,1.5799980163574219,-1.430004119873061,-3.470005035400405,6.220001220703111,4,0.017650898654695046,1.3670466137655446,110.37000274658205,-1.1071441222231115,108.29000091552734,1.4273510961566223,107.12999725341795,0.017650898654695046
8461,2015-01-26,107.83999633789062,107.93000030517578,105.29000091552734,107.5199966430664,1108000.0,0.012487035724203954,9.559836428277157,-0.08719342083927573,48.390718413269624,40.33807366418976,-1.0548133538021034,1.8414194364971053,-1.734668593317565,-0.8679442269002067,15.70685914952521,2.6399993896484375,-1.2078843786287905,-1.3565032958984347,-6.7049760270315915,3.991969435234722,-4.03073966146502,1.3177330696681508,-4.786030651855455,45.212689686518424,-6.7108806196634205,2.6742363655665797,1,-1.0949974060058594,0.25000381469727984,-2.5524978637695312,-4.799999237060547,7.910003662109375,0,0.006305641026221442,-1.3290485810108459,106.51000213623048,1.3670466137655446,110.37000274658205,-1.1071441222231115,108.29000091552734,0.006305641026221442
8462,2015-01-27,106.83999633789062,108.0199966430664,106.5999984741211,106.9800033569336,607000.0,-0.009272997347540168,-3.5806189626530487,-0.43752235176310705,46.56791824865806,41.42997316869017,0.04385911187631564,2.540050982194458,-0.49900488142353083,0.05978786403433389,14.245812373800678,1.4199981689453125,-2.154520268697979,-2.082503128051755,-7.317498648125209,3.152492392021699,-4.700000888088482,0.5349946319849721,-3.470989267089834,27.482191313852223,-27.24215985893962,2.6174977600367244,1,-0.09499740600585938,1.2500038146972798,-1.6824970245361328,-3.799999237060547,8.04000091552733,1,0.021995565182195476,9.559836428277157,107.83999633789062,-1.3290485810108459,106.51000213623048,1.3670466137655446,110.37000274658205,0.021995565182195476
8463,2015-01-28,105.68000030517578,107.38999938964844,105.54000091552734,107.3000030517578,829700.0,-0.010857320034402207,1.055559087691636,11.5708680725845,37.67097557819699,42.04918080269583,1.2454725036206469,3.406063359949002,0.8960939634401086,1.1951236036210986,13.098360672641043,1.8499984741210938,-2.912391497279728,-2.9449993133544865,-8.208332843918924,2.3183342172099515,-5.5766660786367055,-0.3133325480722675,-2.0085535049999947,6.914883543502434,-41.73937273464826,2.6316667652822217,1,1.470001220703125,2.4099998474121236,-0.5225009918212891,-2.640003204345703,8.370002746582017,2,0.06443979503149388,-3.5806189626530487,106.83999633789062,9.559836428277157,107.83999633789062,-1.3290485810108459,106.51000213623048,0.06443979503149388
8464,2015-01-29,105.44000244140624,106.2699966430664,103.38999938964844,106.16999816894531,883900.0,-0.002270986592321167,5.193591258121677,0.45061388264882096,34.40033534702296,42.15981677000052,1.8580076710978517,3.3391980856140293,1.401622435926427,1.4160004104236208,12.380457685818156,2.8799972534179688,-2.7932916184270056,-2.881497192382824,-8.14440517347225,2.381410788706603,-5.512951182927537,-0.25004320183811046,5.4899978637695455,27.18836608542271,-15.053414561490701,2.6314539905447156,1,1.7199974060058736,2.649997711181669,0.21499824523927202,-2.340003967285142,8.08999633789064,3,0.07501892877051564,1.055559087691636,105.68000030517578,-3.5806189626530487,106.83999633789062,9.559836428277157,107.83999633789062,0.07501892877051564
8465,2015-01-30,102.52999877929688,105.01000213623048,102.3499984741211,104.58999633789062,591000.0,-0.027598668387042835,-1.1983517973227857,2.821930979703547,31.098909052901888,41.153727875507215,4.7799962177097655,5.862195445083145,4.452103112597911,4.24984949367996,11.724103038534995,3.090003967285142,-2.6953461151567524,-5.355000686645511,-11.0241691811909,0.31416780789987797,-8.189584933918212,-2.5204164393728092,8.249201507568358,3.1746095820920424,-32.02457657956981,2.834584247272696,1,4.1100006103515625,5.4550018310546875,3.2350025177001953,0.6800003051757812,10.450004577636719,4,0.1166487781806902,5.193591258121677,105.44000244140624,1.055559087691636,105.68000030517578,-3.5806189626530487,106.83999633789062,0.1166487781806902
8466,2015-02-02,103.13999938964844,103.68000030517578,101.1999969482422,102.86000061035156,848200.0,0.005949484225242552,2.6470621234390395,-0.13592189861041154,42.723011925848084,41.5233065661094,3.7700811466079074,4.886022635550418,3.9097126615387907,3.5413998733192784,11.77685327270743,2.4800033569335795,-2.2926552653726446,-4.353499984741205,-10.204182944538175,1.4971829750557646,-7.278841464639683,-1.4281585048427274,7.302032824707027,28.445784871200676,-10.548938173626237,2.925341479898484,2,2.924999237060547,4.270000457763686,2.9300003051757812,0.36499786376951704,10.779998779296875,0,0.09298045398522325,-1.1983517973227857,102.52999877929688,5.193591258121677,105.44000244140624,1.055559087691636,105.68000030517578,0.09298045398522325
8467,2015-02-03,104.86000061035156,105.66000366210938,102.19000244140624,102.3499984741211,881100.0,0.01667637416018586,-1.4523027069578458,8.96433242506812,46.97957670638415,41.991337201655035,1.8933213838272138,3.0183399814346785,2.3202890873429,1.739296765796695,12.512873225236238,3.470001220703139,-1.9509428505083122,-2.4414989471435575,-8.376892047360784,3.4938941530736685,-5.4091954972521705,0.5261976029650555,5.027509488037111,59.12766104302031,16.834520782823276,2.967696550108615,2,1.2049980163574219,2.549999237060561,2.549997329711914,-0.7500038146972656,9.620002746582031,1,0.10385274963057167,2.6470621234390395,103.13999938964844,-1.1983517973227857,102.52999877929688,5.193591258121677,105.44000244140624,0.10385274963057167
8468,2015-02-04,105.2300033569336,106.1999969482422,103.51000213623048,104.36000061035156,590900.0,0.0035285403817315597,-1.0933814252423382,0.3466143450732695,52.14553490250638,42.43497843441832,1.166254881416151,2.5000745958089396,2.060453495971757,1.2551388833892645,13.214529847086997,2.6899948120117188,-1.9201994091347672,-1.8959964752197322,-7.859800445256752,4.067807494817288,-4.877898460238242,1.0859055097987778,4.136255952446291,79.48731067588609,32.44771048713805,2.9819019850185122,2,0.8349952697753906,2.17999649047853,2.432497024536133,-1.0400047302246094,8.849998474121094,2,0.09170382579721292,-1.4523027069578458,104.86000061035156,2.6470621234390395,103.13999938964844,-1.1983517973227857,102.52999877929688,0.09170382579721292
8469,2015-02-05,105.81999969482422,106.30999755859376,105.12000274658205,105.12000274658205,429400.0,0.005606731151470035,-2.400000000000138,0.8045916532933286,50.386837597567144,43.3737575302617,-0.15313775735101842,1.5010990733124459,1.5739547719476548,0.5778487077611913,13.139314158255171,1.1899948120117188,-1.7749108842589862,-0.9975002288818331,-6.52421554067773,4.529215082914064,-3.7608578847797816,1.7658574270161154,3.0562838728874056,90.41100185434549,39.27439393180707,2.763357655897946,2,-1.2100028991699219,1.5900001525879048,1.8425006866455078,-1.6300010681152344,10.379997253417983,3,0.07777360972092429,-1.0933814252423382,105.2300033569336,-1.4523027069578458,104.86000061035156,2.6470621234390395,103.13999938964844,0.07777360972092429
8470,2015-02-06,104.98999786376952,106.73999786376952,104.5999984741211,106.25,451600.0,-0.007843525169612175,-1.0980376757284247,-1.8000108991826183,41.47756576073498,42.60562945775784,0.4901180810101664,1.780504395733118,2.4931734857535304,1.3221889304339243,12.609445408189252,2.1399993896484233,-1.8248983182128313,-1.4200019836425923,-6.124566468042673,3.284562500757488,-3.7722842258426255,0.9322802585574408,3.425708506773944,68.41155756680179,16.566045467928568,2.3522822422000385,2,-0.38000106811522016,2.4200019836426065,3.0600032806396626,-0.7999992370605327,11.180000305175795,4,0.08134109047805205,-2.400000000000138,105.81999969482422,-1.0933814252423382,105.2300033569336,-1.4523027069578458,104.86000061035156,0.08134109047805205
8471,2015-02-09,103.81999969482422,104.9800033569336,103.29000091552734,104.75,431100.0,-0.011143901254893174,1.4316459100614192,0.73809422891777,41.303211321813784,42.020662021441815,1.1509460269036964,2.3603263495158586,3.7093616925405826,2.3857592980755555,12.14464098219849,1.6999969482421733,-2.2387371836684054,-2.138500213623047,-5.874213427373675,1.5972130001275815,-4.006356820498368,-0.2706436067477256,4.162764110381161,35.824151501483435,-13.027845811956475,1.8678566068753168,2,0.47499847412109375,3.590000152587905,4.975000381469727,0.3699989318847656,13.470001220703125,0,0.08822966373564767,-1.0980376757284247,104.98999786376952,-2.400000000000138,105.81999969482422,-1.0933814252423382,105.2300033569336,0.08822966373564767
8472,2015-02-10,106.08000183105469,106.36000061035156,104.12000274658205,104.87999725341795,639200.0,0.021768466026523603,1.5454490283370812,-1.2903270794195252,44.51068210131671,42.78062941289956,-1.3725352280292782,0.09246379324605414,1.5462971455723675,0.03777757050524144,12.36478491284533,2.5400009155273438,-2.114911292724358,0.12950172424316975,-3.604358123010428,3.8633615714967675,-1.7374281993836291,1.9964316478699686,1.495795962732899,80.86966328909051,35.57748933260656,1.8669299236267982,2,-2.110004425048828,1.329998016357436,3.4499988555908203,-1.8900032043457031,12.650001525878906,1,0.07390644987333972,1.4316459100614192,103.81999969482422,-1.0980376757284247,104.98999786376952,-2.400000000000138,105.81999969482422,0.07390644987333972
8473,2015-02-11,106.12999725341795,106.68000030517578,105.20999908447266,105.6999969482422,371000.0,0.00047129922228772436,-1.0851139813106363,0.3583322207175139,38.28727171870525,43.21251123197537,-1.5108699018540506,0.03480139051018227,1.5758313071193584,-0.11501066106099245,12.079257897627219,1.470001220703125,-2.3250062895021415,0.18549728393553266,-3.5467214286039166,3.917715996474982,-1.6806120723341849,2.05160664020525,1.063252489636909,82.31880724815228,41.35322447081653,1.8661093562697235,2,-2.159999847412095,1.280002593994169,2.992504119873061,-1.9399986267089702,12.630004882812528,2,0.07867715367576467,1.5454490283370812,106.08000183105469,1.4316459100614192,103.81999969482422,-1.0980376757284247,104.98999786376952,0.07867715367576467
8474,2015-02-12,104.08999633789062,106.5999984741211,103.45999908447266,106.38999938964844,963100.0,-0.01922171834845332,1.3088220444524228,-5.348840510282286,42.567545718984064,44.486804194873386,0.35480564695834005,2.168663806970841,3.6971527841245546,1.787416328953185,11.426885383655533,3.1399993896484375,-2.467750039034513,-1.843503570556635,-5.59724090884599,1.91023376773272,-3.7203722397013195,0.03336509858804959,2.743658237475472,23.18829362358976,-19.387565389993252,1.8768686691446779,2,-0.11999893188476562,3.3200035095214986,5.032505035400391,0.10000228881835938,17.240005493164062,3,0.09597469348288867,-1.0851139813106363,106.12999725341795,1.5454490283370812,106.08000183105469,1.4316459100614192,103.81999969482422,0.09597469348288867
8475,2015-02-13,104.93000030517578,104.98999786376952,102.86000061035156,103.80999755859376,817900.0,0.008069977873362388,2.4354853595358925,-0.4869570697856413,40.78532025335966,44.27150512015245,-0.12176071860120885,1.3398610646789848,2.9350775374320364,0.8251419965273072,11.167863506843409,2.1299972534179545,-2.239646995188096,-0.9669994354248104,-4.74604554272058,2.8120466718709594,-2.856522489072688,0.9225236182230674,1.75,54.188478015558374,11.452676787090112,1.8895230536478829,2,-0.46500015258790484,2.4799995422363423,4.192501068115234,-0.7400016784667969,15.069999694824219,4,0.10740490431991856,1.3088220444524228,104.08999633789062,-1.0851139813106363,106.12999725341795,1.5454490283370812,106.08000183105469,0.10740490431991856
8476,2015-02-17,106.79000091552734,106.79000091552734,104.5,104.79000091552734,401400.0,0.01772610888155901,1.2900009155273438,1.7857099066082882,49.84986361026582,44.59042588725041,-1.5752101947905004,-0.666959959500204,1.127223960870225,-1.1411675951975155,11.46300432720509,2.2900009155273438,-1.8539425009848713,0.964501190185544,-2.681246735774266,4.610249116145354,-0.858372772794354,2.787375153165442,-5.590003967285142,100.0,53.0488995119394,1.8228739629799033,2,-1.9650001525878906,0.6199989318847798,2.7425003051757812,-2.240001678466797,11.19000244140625,1,0.08783591322222861,2.4354853595358925,104.93000030517578,1.3088220444524228,104.08999633789062,-1.0851139813106363,106.12999725341795,0.08783591322222861
8477,2015-02-18,106.9499969482422,107.47000122070312,105.94000244140624,106.98999786376952,305800.0,0.0014982304648674116,2.059974212843253,-0.020000457763657664,54.05749686658608,44.80286610548149,-1.5729783792719445,-0.8865884407850757,0.9881371710370388,-1.4403540917254105,11.893802434149418,1.5299987792968892,-1.050277746584186,1.133497238159194,-2.499558034323755,4.766552510642143,-0.6830303980822805,2.9500248744006683,-5.638199920654301,88.72008235111129,35.188437636346535,1.8165276362414755,2,-1.784996032714858,0.4600028991699219,2.725004196166978,-2.329998016357436,10.389999389648423,2,0.09668073176560377,1.2900009155273438,106.79000091552734,2.4354853595358925,104.93000030517578,1.3088220444524228,104.08999633789062,0.09668073176560377
8478,2015-02-19,107.18000030517578,107.91999816894531,106.5999984741211,106.9000015258789,275100.0,0.0021505690836520763,-1.999982660563185,-6.999809269507167,55.56265052071576,45.37795643027579,-1.6732453767449016,-1.2690804686649244,0.7634487661142089,-1.7599658227990744,12.23871757037519,1.3199996948242188,-0.6901322241687353,1.4190006256103516,-2.086633966783239,4.924635218003942,-0.3338166705864438,3.171817921807147,-5.621875109863268,85.375529232959,27.33385062901455,1.7528172961967952,2,-1.7900009155273438,-1.1150016784667969,2.0900020599365234,-2.5550003051757812,10.919998168945312,3,0.10776267045037558,2.059974212843253,106.9499969482422,1.2900009155273438,106.79000091552734,2.4354853595358925,104.93000030517578,0.10776267045037558
8479,2015-02-20,107.87000274658205,108.33000183105469,106.01000213623048,107.2699966430664,683900.0,0.006437791000574844,2.0526225969984253,2.1428882833787974,69.89568427737109,48.53552515434646,-2.2818332797281045,-2.2724915994246118,0.061743209065255655,-2.4933626550800483,12.902017693795578,2.3199996948242045,-0.522953490924948,2.2340030670166158,-0.7135199133143999,5.1815260473476314,0.7602415768511008,3.7077645571821307,-5.930165172851559,91.5905122153974,25.50934793602397,1.4737614901655098,2,-2.2750015258789205,-1.805004119873061,1.009998321533189,-3.2450027465820455,12.09999847412108,4,0.10095484483515049,-1.999982660563185,107.18000030517578,2.059974212843253,106.9499969482422,1.2900009155273438,106.79000091552734,0.10095484483515049
8480,2015-02-23,108.38999938964844,108.83999633789062,107.2699966430664,107.86000061035156,1024800.0,0.004820586166925489,1.1958150155789833,0.8833223132088698,69.69242040075784,51.689881718673576,-2.535450130789741,-2.7873298693019137,-0.4325624111703803,-3.062473467890811,13.522248834255734,1.5699996948242188,-0.5002829519671934,2.6599998474121094,-0.5159426249967822,5.835942319821001,1.0720286112076707,4.247971083616548,-5.938948675332014,89.63139797346234,18.01343185052734,1.5879712362044434,2,-2.5400009155273438,-2.325000762939453,-0.29999923706053266,-3.7649993896484375,9.319999694824219,0,0.11938373018057291,2.0526225969984253,107.87000274658205,-1.999982660563185,107.18000030517578,2.059974212843253,106.9499969482422,0.11938373018057291
8481,2015-02-24,108.5199966430664,109.94000244140624,108.0500030517578,108.38999938964844,658600.0,0.0011993473027953616,-3.6667231814027206,0.24527840156618874,65.58772018183181,54.03177483873082,-2.155293092769554,-3.0185329033859034,-0.5061366389763293,-3.1606934303419365,13.691217906736266,1.8899993896484375,-0.46245000500336175,2.7559970855712947,-0.5277837141346566,6.039777885277246,1.1141066857183262,4.397887485424263,-5.430051366392561,64.49985504150426,-8.338743170717706,1.641890399852973,2,-2.1199951171875,-2.454998016357422,-0.4299964904785014,-3.8949966430664062,4.44000244140625,1,0.10578698592013902,1.1958150155789833,108.38999938964844,2.0526225969984253,107.87000274658205,-1.999982660563185,107.18000030517578,0.10578698592013902
8482,2015-02-25,109.19000244140624,109.63999938964844,107.66000366210938,108.5199966430664,413300.0,0.006174030769126704,1.5222880412862092,5.1539996478665495,66.44517767172948,57.16043105573351,-2.612482578654678,-3.692786240152188,-1.1668644790737375,-3.780492524731784,13.924571466168103,1.9799957275390625,-0.11829827064738652,3.308502578735343,-0.2904410637147379,6.907446221185424,1.5090307575103026,5.1079743999603835,-5.278050304964509,80.9160320162759,8.5500391953194,1.7994718212250387,2,-2.7900009155273295,-3.1250038146972514,-1.100002288818331,-4.565002441406236,7.5,2,0.08050188404606251,-3.6667231814027206,108.5199966430664,1.1958150155789833,108.38999938964844,2.0526225969984253,107.87000274658205,0.08050188404606251
8483,2015-02-26,112.48999786376952,113.06999969482422,108.54000091552734,109.0199966430664,1113000.0,0.03022250525302561,-1.04514955704661,5.179061478723372,72.6101632845604,60.498499674130876,-5.493094721436805,-6.805348558162422,-4.370365086941362,-7.044751910897148,14.190422108655575,4.529998779296875,0.43981183231171883,6.267998123168937,1.6150597579787416,10.920936488359132,3.9415289405738463,8.594467305764027,-7.8546796907320555,91.78467377302846,20.80479684906554,2.3264691825950967,2,-4.524997711181626,-5.354999542236314,-4.399997711181612,-7.864997863769517,5.6200027465820455,3,0.04311493080473405,1.5222880412862092,109.19000244140624,-3.6667231814027206,108.5199966430664,1.1958150155789833,108.38999938964844,0.04311493080473405
8484,2015-02-27,113.3499984741211,114.87999725341795,112.3000030517578,112.48999786376952,892600.0,0.0076451295820370024,-3.161313742862673,0.24783870542193026,78.28146583496981,64.66473807208756,-5.477440044695854,-7.422946112179517,-5.11576280281173,-7.889998643914339,14.01797235363903,2.5799942016601562,0.8273216700799253,6.732498931884763,1.1147608105226254,12.3502370532469,3.923629871203687,9.541367992565839,-7.533824888033493,79.89489281754234,8.235290913666972,2.808869060681072,2,-3.6599998474121094,-5.310001373291016,-5.259998321533189,-8.724998474121094,4.569999694824219,4,0.0419056026814546,-1.04514955704661,112.48999786376952,1.5222880412862092,109.19000244140624,-3.6667231814027206,108.5199966430664,0.0419056026814546
8485,2015-03-02,114.48999786376952,117.61000061035156,112.87000274658205,113.3499984741211,874200.0,0.010057339258885856,-3.514303360581337,1.3255797448589952,86.16948531845874,68.70025159522011,-5.720293248324609,-8.032838801774503,-6.058494853087495,-8.977648729207743,13.800824619628543,4.739997863769517,1.4072666455514025,7.274498367309562,0.9829559904111989,13.566040744207925,4.128727178860387,10.420269555758736,-7.223612490909062,68.64317885913283,-7.237509969591002,3.14577118844918,3,-2.714996337890611,-5.084999084472642,-6.399997711181612,-9.864997863769517,4.490005493164077,0,0.04786447252321735,-3.161313742862673,113.3499984741211,-1.04514955704661,112.48999786376952,1.5222880412862092,109.19000244140624,0.04786447252321735
8486,2015-03-03,112.7300033569336,114.26000213623048,111.8499984741211,113.87999725341795,572200.0,-0.01537247392501595,1.5235592055858018,-1.0087671159534741,73.3333511798799,70.8420131855861,-3.385076895631002,-5.815722743653396,-4.1572695768306005,-7.178999526917693,13.11156812092446,2.6399993896484233,2.041958556027879,5.035003662109375,-1.4086516250442003,11.47865894926295,1.8131760185325874,8.256831305686163,-3.601767241324737,50.95478643056175,-23.291236286948838,3.2218276435767876,3,-0.9200019836425781,-3.3250045776367188,-4.640003204345689,-8.105003356933594,5.969993591308608,1,0.04417631135671174,-3.514303360581337,114.48999786376952,-3.161313742862673,113.3499984741211,-1.04514955704661,112.48999786376952,0.04417631135671174
8487,2015-03-04,115.75,118.3499984741211,111.7300033569336,112.44000244140624,1413700.0,0.02678964386707494,-1.7991547978127973,-2.878274022768936,77.9326548397717,73.32756922103675,-5.616114187940724,-8.409179714446935,-7.129239282142507,-10.18150737691768,13.533547200086751,6.6199951171875,2.7858967409782025,7.510500335693365,0.282783222050881,14.738217449335849,3.896641778872123,11.124358892514607,-5.095046275337452,73.49644117043185,0.2603530688017628,3.6138585568212447,3,-3.5699996948242188,-5.975002288818359,-8.332500457763672,-10.684997558593736,2.690002441406236,2,-0.024103679615786966,1.5235592055858018,112.7300033569336,-3.514303360581337,114.48999786376952,-3.161313742862673,113.3499984741211,-0.024103679615786966
8488,2015-03-05,114.87999725341795,116.86000061035156,113.5500030517578,115.76000213623048,634900.0,-0.007516222432674247,1.1493477862383732,-0.26586269845660976,83.61371960422207,74.85179536846465,-3.954903115824166,-7.145509545837157,-6.226776626108759,-9.237423812899593,14.190751541114889,3.309997558593764,3.255155649069806,6.157997894287092,-1.4994377188214258,13.81543350739561,2.3292800877328403,9.986715700841344,-3.149993896484361,47.583024469399206,-30.662556369835485,3.828717806554257,3,-2.0699996948242045,-5.104999542236314,-7.462497711181626,-9.81499481201169,3.510002136230483,3,0.015755616567395325,-1.7991547978127973,115.75,1.5235592055858018,112.7300033569336,-3.514303360581337,114.48999786376952,0.015755616567395325
8489,2015-03-06,114.0500030517578,116.12000274658205,113.8000030517578,114.45999908447266,549600.0,-0.007224880061837413,-4.098922657723651,0.4659019975031222,78.42896166416078,75.8225221755094,-2.409467469093599,-5.973600193600376,-5.398765854303051,-8.330078212711513,14.92780444552796,2.319999694824247,3.6608012168822626,4.9165035247802535,-2.965546627126102,12.798553676686609,0.9754784488270758,8.857528600733431,-2.3199996948242045,35.04533845955244,-44.333040902104315,3.9410250759531764,3,-1.045001983642564,-4.275005340576158,-6.4300022125244,-8.985000610351534,5.099998474121108,4,0.035598399385848856,1.1493477862383732,114.87999725341795,-1.7991547978127973,115.75,1.5235592055858018,112.7300033569336,0.035598399385848856
8490,2015-03-09,113.52999877929688,114.5199966430664,113.0199966430664,114.2300033569336,601400.0,-0.004559441109571405,1.3437662051248427,1.7073447589273492,72.92517945957901,76.63779542859243,-1.2110316837204778,-5.039367137196592,-4.893920536840753,-7.707497539230118,15.412988345920054,1.5,4.056178444135867,3.969499206542963,-3.8926809276560874,11.831679340742014,0.03840913944344493,7.900589273642481,4.819999694824219,27.19028323283731,-47.53151768112081,3.931090067099522,3,-0.5249977111816406,-3.7550010681152344,-5.904998779296875,-7.839996337890611,7.55999755859375,0,0.03866818846869391,-4.098922657723651,114.0500030517578,1.1493477862383732,114.87999725341795,-1.7991547978127973,115.75,0.03866818846869391
8491,2015-03-10,112.9800033569336,114.11000061035156,111.7300033569336,112.43000030517578,598800.0,-0.00484449421542299,-1.4410266442349076,-0.7857135072097307,69.98015546988562,77.03057073949867,0.04263053054307875,-3.971565549828057,-4.397703328126511,-7.069696598622727,15.318115772696864,2.3799972534179688,4.205789416558389,2.961503601074213,-4.552137286977199,10.475144489125626,-0.7953168429514932,6.718324045099919,5.263395080566411,18.88218915380502,-51.83539185402621,3.7568204440257027,3,0.464996337890625,-3.205005645751953,-5.667503356933594,-7.2900009155273295,7.0,1,0.053106742978617394,1.3437662051248427,113.52999877929688,-4.098922657723651,114.0500030517578,1.1493477862383732,114.87999725341795,0.053106742978617394
8492,2015-03-11,113.91999816894531,115.08000183105469,112.76000213623048,113.29000091552734,531100.0,0.008320010480456608,-1.745570197416862,1.1454431960049938,71.32913394191516,76.88823414587142,-0.17417100682945375,-4.526150158830561,-5.396169288324728,-7.872896191599864,15.899632015761,2.3199996948242045,4.3811427633311695,3.5094985961914062,-3.9568743548479404,10.975871547230753,-0.22368787932826706,7.24268507171108,4.062864465332041,42.68998020520554,-25.09226992959597,3.73318647551967,3,1.1200027465820312,-3.6499977111816406,-7.182498931884766,-8.20999526977539,5.8600006103515625,2,0.041959259621897615,-1.4410266442349076,112.9800033569336,1.3437662051248427,113.52999877929688,-4.098922657723651,114.0500030517578,0.041959259621897615
8493,2015-03-12,114.4800033569336,115.23999786376952,113.87999725341795,114.41999816894531,746300.0,0.004915775956718216,-1.3859512926389586,0.09524674538298517,71.0912821291828,76.0893248452284,-0.4718256833244965,-4.6678420304863835,-5.9870996194349715,-8.339043020596932,16.661380286031395,1.3600006103515625,4.70082415309372,3.652003479003909,-3.740011769417279,11.044018727425097,-0.04400414520668505,7.348011103214503,3.2527449062500153,62.642377729811436,-2.040370015922825,3.6960076242105933,3,0.55999755859375,-3.8750038146972656,-7.742504119873047,-7.3000030517578125,6.4499969482421875,3,0.034591185956956094,-1.745570197416862,113.91999816894531,-1.4410266442349076,112.9800033569336,1.3437662051248427,113.52999877929688,0.034591185956956094
8494,2015-03-13,114.08000183105469,115.08000183105469,113.27999877929688,114.08999633789062,389700.0,-0.0034940733241574096,-1.236027788045075,-0.16656071201525746,68.29584214843922,74.10336449300402,0.04762484509933529,-3.6691599440922857,-5.619440505695366,-7.847673952025758,16.800088080528212,1.8000030517578125,4.986898351999784,2.7525016784667997,-4.048950013575265,9.553953370508864,-0.6482241675542326,6.153227524487832,3.4126366358789255,66.95162825880017,5.200627514603269,3.4007258460210337,3,0.9599990844726562,-3.4750022888183594,-7.342502593994141,-6.670001983642564,6.869995117187514,4,0.03778048290160951,-1.3859512926389586,114.4800033569336,-1.745570197416862,113.91999816894531,-1.4410266442349076,112.9800033569336,0.03778048290160951
8495,2015-03-16,116.1999969482422,116.43000030517578,114.73999786376952,114.9000015258789,668300.0,0.018583407110451367,-1.0864192298091992,-130.07099236641363,71.89283519232926,73.94330716105395,-2.016337567163376,-5.1664298082197035,-7.739750856739434,-9.888593812409141,16.89265645873137,2.3499984741210938,4.93726048514344,4.308996963500988,-2.1178606434547618,10.735854570456738,1.095568160023106,7.52242576697887,1.0621361142914054,95.10630837708094,32.31078225599014,3.2134288034778784,3,-1.159996032714858,-5.594997406005874,-10.189998626708999,-8.789997100830078,4.870002746582017,0,0.025387303400280503,-1.236027788045075,114.08000183105469,-1.3859512926389586,114.4800033569336,-1.745570197416862,113.91999816894531,0.025387303400280503
8496,2015-03-17,116.16999816894531,116.4499969482422,115.05999755859376,115.97000122070312,641600.0,-0.0002581650609703168,2.6579195695382816,0.15384434806594,70.65090103714755,73.13422340520684,-1.6171167901712522,-4.635329992818214,-7.701073372541316,-9.811624011910425,17.769733791779572,1.3899993896484375,4.725750148542829,3.8099983215332003,-2.415362126420618,10.035358769487019,0.6973180975562911,6.922678545510109,0.870849705364293,92.41194653213512,30.590433561187808,3.112680223976906,3,-1.8749961853027344,-5.564998626708984,-10.15999984741211,-8.759998321533189,6.430000305175781,1,0.04235171082459854,-1.0864192298091992,116.1999969482422,-1.236027788045075,114.08000183105469,-1.3859512926389586,114.4800033569336,0.04235171082459854
8497,2015-03-18,117.29000091552734,117.68000030517578,115.62999725341795,116.18000030517578,783100.0,0.009641067093357547,1.16931609923869,5.550087739375906,66.30437374117466,71.21096275375712,-2.7889896239744587,-5.207982996232289,-8.726023729728439,-10.851160713340349,19.08691973769469,2.0500030517578267,4.308675094476541,4.413000869750974,-1.6355358026651174,10.461537542167065,1.388732533542921,7.437269205959026,-5.55999755859375,91.1363805818105,31.737472291304357,3.024268336208046,3,-2.5849990844726562,-6.685001373291016,-11.437501907348633,-9.88000106811522,5.400001525878892,2,0.022934627166927957,2.6579195695382816,116.16999816894531,-1.0864192298091992,116.1999969482422,-1.236027788045075,114.08000183105469,0.022934627166927957
8498,2015-03-19,118.7300033569336,119.12000274658205,116.98999786376952,117.23999786376952,546100.0,0.012277282207912465,-1.1407025157763155,1.3423465530277123,67.58172933080682,70.00571471671779,-4.051494476888905,-6.048427722845261,-10.053570599557332,-12.221944589337568,20.784632584934474,2.1300048828125284,4.313141728822359,5.275503158569336,-0.6877085089389396,11.238714826077612,2.293897324815191,8.25710899232348,-6.881000061035152,93.3219327960534,35.00720574939172,2.981605833754141,3,-3.3050003051757812,-7.740001678466797,-13.04000473022461,-11.32000350952147,1.5199966430664062,3,0.008843555905635014,1.16931609923869,117.29000091552734,2.6579195695382816,116.16999816894531,-1.0864192298091992,116.1999969482422,0.008843555905635014
8499,2015-03-20,118.76000213623048,119.93000030517578,118.29000091552734,119.48999786376952,653100.0,0.00025266384611066783,1.037265550216561,-0.4899282122704552,65.04583555118265,69.1302320602293,-3.735999076882578,-5.502879296197179,-10.073219872135596,-12.21394152246198,22.423698699981827,1.6399993896484375,3.9135214337798345,4.761001968383809,-1.0417492538350928,10.56375319060271,1.8596263572743652,7.662377579493253,-6.620158862304692,77.45669328378429,19.60374172013661,2.901375611109451,3,-2.9300003051757955,-7.365001678466811,-13.070003509521499,-11.35000228881836,3.079994201660142,4,0.01827212975675163,-1.1407025157763155,118.7300033569336,1.16931609923869,117.29000091552734,2.6579195695382816,116.16999816894531,0.01827212975675163
8500,2015-03-23,121.33000183105469,121.75,119.12000274658205,119.12000274658205,610400.0,0.021640279964597386,-1.3800889981323687,-3.0274137246296005,78.66667616102907,70.09540102591191,-5.6805868254166825,-7.434933542590898,-12.639866713294992,-14.727894759969487,24.511252973614734,2.989997863769517,3.563365654576174,6.68400154113769,0.6341709076662028,12.733832174609176,3.659086224401946,9.708916857873433,-8.722749135253892,93.72200275524818,33.55081121859547,3.0249153167357443,3,-4.075000762939453,-9.025001525878906,-15.640003204345703,-13.920001983642564,-1.6200027465820312,0,-0.003131994371364355,1.037265550216561,118.76000213623048,-1.1407025157763155,118.7300033569336,1.16931609923869,117.29000091552734,-0.003131994371364355
8501,2015-03-24,120.0,121.37999725341795,119.2300033569336,121.01000213623048,471600.0,-0.01096185453707188,1.4571465940054733,-0.4570147306063221,65.96544244764317,69.49943530432614,-3.632024416174616,-5.4818377208635525,-11.312548610840679,-13.333523218906592,27.071746381654282,2.149993896484361,3.353852688626745,4.779999542236325,-0.994718662884182,10.554717747356833,1.8926404396760717,7.667358644796579,-6.6613275198632635,71.40524159115196,12.38590897984993,2.8873591025602514,3,-2.4850006103515625,-6.875,-14.0625,-12.590000152587876,-3.0500030517577983,1,0.0089166641235352,-1.3800889981323687,121.33000183105469,1.037265550216561,118.76000213623048,-1.1407025157763155,118.7300033569336,0.0089166641235352
8502,2015-03-25,117.9800033569336,121.9499969482422,117.77999877929688,120.13999938964844,886900.0,-0.01683330535888672,-2.2578044673590836,2.138605410060174,60.71925288872478,68.34698761094191,-1.0901971168975706,-2.9192216457265516,-9.10567088838134,-11.21665930596501,29.43088491080764,4.169998168945327,3.297493759538341,2.320502853393549,-2.825646310419586,7.466652017206684,-0.25257172851301846,4.8935774353001165,-3.9684246752077996,19.959791852851275,-38.83288926919627,2.573074581906566,3,-0.3650054931640625,-4.035003662109375,-11.862503051757812,-10.57000350952147,-1.1700057983398295,2,0.03915913702096008,1.4571465940054733,120.0,-1.3800889981323687,121.33000183105469,1.037265550216561,118.76000213623048,0.03915913702096008
8503,2015-03-26,117.33999633789062,118.25,116.33000183105469,117.6999969482422,617600.0,-0.005424707584612554,1.6301223832864773,0.16666725535560412,61.52765347268339,67.59496664696904,-0.002052193158746718,-1.9997637596813291,-8.282689092480027,-10.449630923598932,30.611298939308444,1.9199981689453125,3.334027556907671,1.4379959106445312,-3.5334115631066823,6.409403384395745,-1.0477078262310755,3.923699647520138,-2.5345758295131873,17.97144812007207,-42.01474196250655,2.485703736875604,3,1.0050010681152344,-3.3599967956542827,-11.052495956420898,-9.929996490478501,2.0400009155273295,3,0.04559405377949566,-2.2578044673590836,117.9800033569336,1.4571465940054733,120.0,-1.3800889981323687,121.33000183105469,0.04559405377949566
8504,2015-03-27,118.0999984741211,118.37999725341795,117.41000366210938,117.41000366210938,506300.0,0.006476923128938772,-1.8115967668815032,-1.9166490060610442,65.74775679533926,66.9121801584146,-0.14734470576000547,-2.514585986539032,-8.784570971464348,-11.093668208258833,31.314563252352812,1.0400009155273295,3.2990760984859264,1.9604980468750028,-2.951058566238572,6.872054659988578,-0.4952802596817776,4.416276353431783,-2.580120321757178,31.49462955320481,-31.29169653288809,2.455778306556787,3,0.4049987792968892,-4.119998931884751,-12.372499465942383,-10.68999862670897,-1.8300018310546875,4,0.018204924247734233,1.6301223832864773,117.33999633789062,-2.2578044673590836,117.9800033569336,1.4571465940054733,120.0,0.018204924247734233
8505,2015-03-30,119.97000122070312,120.45999908447266,119.08999633789062,119.08999633789062,500400.0,0.015834062411032024,-2.1136253294492997,1.275378984730039,72.07831233845377,67.07078141411529,-1.5939550156270172,-4.166615065137478,-10.412923375206603,-12.83134375389406,31.532716416736516,2.3600006103515625,3.299174234971858,3.5565006256103544,-1.5741390289870338,8.687140280207743,0.9911807983116603,6.1218204529090485,-3.807111188751378,64.7687286865482,-3.423653874557729,2.5653198272986946,3,-1.1800041198730469,-5.360004425048828,-14.14000129699707,-12.560001373291001,-4.5999984741210795,0,0.015587189281988545,-1.8115967668815032,118.0999984741211,1.6301223832864773,117.33999633789062,-2.2578044673590836,117.9800033569336,0.015587189281988545
8506,2015-03-31,117.70999908447266,120.06999969482422,117.58999633789062,119.1999969482422,929700.0,-0.018838060458737926,-1.8670503406760601,-1.6931699958385513,61.04955453721649,66.48691261367549,1.014114009728189,-1.5962344856157813,-8.015079011132016,-10.429416764372945,31.950968739136478,2.4800033569335938,3.3588256282947384,1.0474987030029297,-3.806348150509592,5.901345556515452,-1.3794247237533313,3.4744221297591906,-0.968398360891868,24.555132604965294,-44.92726468365129,2.426923426756259,3,1.4300003051757812,-2.904998779296875,-11.752500534057617,-10.299999237060533,0.7799987792968608,1,0.016990909995375336,-2.1136253294492997,119.97000122070312,-1.8115967668815032,118.0999984741211,1.6301223832864773,117.33999633789062,0.016990909995375336
8507,2015-04-01,112.95999908447266,116.62999725341795,109.83000183105469,115.9000015258789,3473700.0,-0.0403534112390167,2.0909112977618234,1.973158829884721,46.43860485835576,64.13767656118092,5.682931793202982,3.0925870909813398,-3.1444507282617167,-5.50938375019588,30.99234600772176,7.879997253417969,3.0302401482619246,-3.5630012512206974,-8.680480949996735,1.55447844755534,-6.121741100608716,-1.0042614018326788,8.989997863769545,29.444948844286383,-39.213018020919435,2.5587398493880174,4,2.9300003051757812,1.845001220703125,-6.727499008178711,-5.549999237060533,7.669998168945298,2,0.03532221933523383,-1.8670503406760601,117.70999908447266,-2.1136253294492997,119.97000122070312,-1.8115967668815032,118.0999984741211,0.03532221933523383
8508,2015-04-02,116.69000244140624,116.95999908447266,112.4000015258789,112.86000061035156,1279600.0,0.03302056822915023,1.086957736249616,-1.3027206294504716,55.28982405704195,63.05367528405417,1.8250458262365186,-0.5216055141956559,-6.745391850084559,-9.070687225901864,29.945029315685762,4.55999755859375,2.8324796847306573,0.07650184631346235,-4.982319887855937,5.135323580482861,-2.4529090207712443,2.605912713398169,5.017594604492217,64.53435919887734,-4.160189902581763,2.5294108670847018,4,-0.8000030517577983,-1.4450035095214702,-10.45750236511229,-9.280002593994112,5.439994812011719,3,0.0010283238895960611,2.0909112977618234,112.95999908447266,-1.8670503406760601,117.70999908447266,-2.1136253294492997,119.97000122070312,0.0010283238895960611
8509,2015-04-06,118.11000061035156,119.2699966430664,115.58000183105469,115.97000122070312,851200.0,0.012168978826256893,-1.5273952917200115,0.5587463098050641,53.98415175004883,60.311172571723034,0.33877433722010153,-1.7094898002382308,-8.084221232343083,-10.27497183886382,28.6678592718001,3.6899948120117188,2.722541788252471,1.2935001373291044,-3.6568699921225516,6.24387026678076,-1.1816849273967307,3.7686852020549395,3.3600445312500113,77.8927649923383,12.021147456781051,2.475185064725831,4,-2.220001220703125,-2.220001220703125,-10.560001373291016,-10.700000762939439,1.4300003051757812,0,0.010752659694382327,1.086957736249616,116.69000244140624,2.0909112977618234,112.95999908447266,-1.8670503406760601,117.70999908447266,0.010752659694382327
8510,2015-04-07,117.91999816894531,119.9000015258789,117.77999877929688,118.44000244140624,533500.0,-0.001608690546307523,-4.299986648610502,-0.24299271998687366,53.62618843608609,58.94014434821669,-0.006482382117454222,-1.2371666945194022,-7.689145929552751,-9.866254628074927,27.7450758152891,2.1200027465820312,2.458630797972333,0.8839977264404268,-3.836780310196872,5.6047757630777255,-1.4763912918782154,3.244386744759069,3.3172461064453245,79.0038869687083,15.808280694076828,2.360389018318648,4,-2.029998779296875,-2.029998779296875,-9.055000305175781,-9.880001068115234,1.9300003051757812,1,-0.013992550470658394,-1.5273952917200115,118.11000061035156,1.086957736249616,116.69000244140624,2.0909112977618234,112.95999908447266,-0.013992550470658394
8511,2015-04-08,118.9800033569336,119.87000274658205,117.5500030517578,118.12999725341795,752600.0,0.00898918931858872,-1.308463716626048,-1.6346136917163783,53.51059587829241,58.139182458168655,-1.3705139984617318,-1.9232241105586354,-8.570408993237578,-10.7152875870066,27.320804788352504,2.319999694824247,2.2754865582721635,1.644002914428711,-2.7422273339576577,6.03023316281508,-0.5491122097644734,3.8371180386218953,2.029096069570329,90.86397024005699,29.913733312497058,2.193115124193181,4,-3.835002899169922,-3.0900039672851562,-8.390003204345703,-9.575004577636719,3.1299972534179688,2,-0.030341238094621192,-4.299986648610502,117.91999816894531,-1.5273952917200115,118.11000061035156,1.086957736249616,116.69000244140624,-0.030341238094621192
8512,2015-04-09,118.6999969482422,119.6999969482422,117.3000030517578,118.69000244140624,556300.0,-0.0023533904924458726,1.3880601547139104,0.01175815890571665,49.93451249690715,56.85105568308241,-1.0925269321686528,-1.3352077930366733,-8.078990962677167,-10.227627422711365,26.592233167163627,2.3999938964844034,1.596947523799514,1.1249965667724808,-2.990041849100635,5.2400349826455965,-0.9325226411640699,3.1825157747090316,2.085520526352738,83.99993896484393,26.02319239805327,2.057519207936555,4,-3.55499649047853,-2.809997558593764,-8.092496871948256,-9.294998168945327,3.5500030517577983,3,-0.0017691582971501862,-1.308463716626048,118.9800033569336,-4.299986648610502,117.91999816894531,-1.5273952917200115,118.11000061035156,-0.0017691582971501862
8513,2015-04-10,118.44000244140624,119.1500015258789,117.51000213623048,118.6500015258789,299500.0,-0.002190349734796815,1.7107448438494819,-21.01145038162106,49.30855793701892,55.02447803215792,-0.7376601546757229,-0.8045799595890486,-7.568851282610993,-9.755391086524725,25.782462062346355,1.6399993896484233,1.243058556585936,0.6670021057128821,-3.1942620143686185,4.528266225794383,-1.2636299543278682,2.5976341657536324,2.1264047203178933,66.20372250901102,10.249421605651037,1.9306320600407485,4,-3.295001983642564,-2.5500030517577983,-7.462503433227525,-8.665004730224595,7.319999694824247,4,0.018490330689541645,1.3880601547139104,118.6999969482422,-1.308463716626048,118.9800033569336,-4.299986648610502,117.91999816894531,0.018490330689541645
8514,2015-04-13,118.38999938964844,119.72000122070312,118.25,118.7300033569336,377400.0,-0.00042218043504804736,-3.7419184150618348,1.6190735694821792,42.87100197283614,51.77922132486707,-0.7176644970172674,-0.4375608815457639,-7.256389613667011,-9.477231202731545,25.27818776610039,1.470001220703125,1.0934033638951348,0.4014991760253963,-3.051435770957397,3.8544341230081898,-1.3249682974660004,2.127966649516793,1.9616796654622988,41.922960676317196,-8.871707579804536,1.7264674734913983,4,-3.4399986267089844,-2.5,-7.097501754760742,-8.615001678466797,9.520004272460938,0,0.031590488073746315,1.7107448438494819,118.44000244140624,1.3880601547139104,118.6999969482422,-1.308463716626048,118.9800033569336,0.031590488073746315
8515,2015-04-14,119.1500015258789,119.66000366210938,116.93000030517578,118.02999877929688,447000.0,0.006419479180239884,1.5513966380862403,-3.294087288230674,47.880305799435845,50.31597146511366,-1.7949768610656633,-1.0173862821541917,-7.6458780449004,-10.050242284526405,24.310394483362778,2.7300033569335938,0.9962150907297342,1.0140010833740263,-2.368564863270393,4.396567030018446,-0.6772818899481905,2.705284056696243,0.9912439847507102,75.51018289771393,26.193944572063295,1.6912829733222121,4,-4.284999847412109,-3.2600021362304688,-7.760002136230469,-9.375003814697266,7.629997253417969,1,0.0032731798963823167,-3.7419184150618348,118.38999938964844,1.7107448438494819,118.44000244140624,1.3880601547139104,118.6999969482422,0.0032731798963823167
8516,2015-04-15,121.08999633789062,122.0500030517578,120.16000366210938,120.16999816894531,545100.0,0.016281953731996923,-3.021330130026105,0.8214249221735547,57.786653045584146,51.57686570813905,-3.581758390641326,-2.708768163477174,-9.204842204286393,-11.831102264138835,23.462503000468242,2.900001525878892,0.8099842221963343,2.707995986938471,-0.7863281787950029,6.202320152671945,0.960833904071734,4.455158069805208,-11.259994506835938,81.24987892813047,27.05449824070555,1.7471620828667382,4,-3.8649940490722656,-5.149993896484375,-9.699996948242188,-11.314998626708984,5.600006103515611,2,-0.010240299787518614,1.5513966380862403,119.1500015258789,-3.7419184150618348,118.38999938964844,1.7107448438494819,118.44000244140624,-0.010240299787518614
8517,2015-04-16,119.9800033569336,121.23999786376952,119.31999969482422,120.86000061035156,420700.0,-0.009166677797724065,1.3414729457519643,-0.9565206574560894,56.457939624047214,51.70665632669519,-1.5324063669735466,-1.4618645192764177,-7.774310023122922,-10.546215801097759,22.130080482967703,1.9199981689452983,0.2911154000345988,1.4635028839111328,-2.0607970231478987,4.987802790970164,-0.29864706961838294,3.2256528374406486,-9.905601501464844,59.57034014862427,0.7601227382083948,1.7621499535295164,4,-1.1650009155273438,-4.040000915527344,-8.370004653930664,-10.205005645751953,6.8199996948242045,3,0.017752935437760797,-3.021330130026105,121.08999633789062,1.5513966380862403,119.1500015258789,-3.7419184150618348,118.38999938964844,0.017752935437760797
8518,2015-04-17,119.77999877929688,120.16999816894531,118.62999725341795,119.1999969482422,467000.0,-0.0016669825974393593,1.264706212343927,-0.659095046946916,54.22535022084167,51.73345615678329,-0.9476461598256378,-1.2428870867629058,-7.261409611363121,-10.184277257116307,20.277716391635003,1.540000915527358,0.118581655432763,1.21099853515625,-2.3576956587273656,4.779692729039866,-0.5733485617855649,2.995345632098065,-9.466084899902341,55.66400283717973,-6.328753526226215,1.7843470969418094,4,-0.2899971008300781,-3.839996337890625,-7.124998092651367,-10.005001068115234,6.900001525878906,4,0.02062114915574753,1.3414729457519643,119.9800033569336,-3.021330130026105,121.08999633789062,1.5513966380862403,119.1500015258789,0.02062114915574753
8519,2015-04-20,120.93000030517578,121.08999633789062,119.29000091552734,120.0199966430664,445900.0,0.009600947884444988,1.926831991464973,1.5689668780090358,52.505215341126515,51.608903590676675,-1.8501239094710513,-2.3420609628258546,-8.097721206020509,-11.171837618854127,18.24176467892794,1.7999954223632812,0.6903169820002688,2.252500152587885,-1.4693101496481518,5.974310454823922,0.3915950014698666,4.113405303705903,-10.381364642333978,78.12495809050685,15.802433637058883,1.860905151118022,4,-1.4399986267089844,-4.989997863769531,-8.107500076293945,-11.15500259399414,10.790000915527344,0,0.039940476464614516,1.264706212343927,119.77999877929688,1.3414729457519643,119.9800033569336,-3.021330130026105,121.08999633789062,0.039940476464614516
8520,2015-04-21,120.9499969482422,121.8000030517578,120.2300033569336,121.27999877929688,511100.0,0.00016535717370347314,1.2919529988305665,-0.3626379154230368,59.57445849128328,52.28266610323121,-1.5590681383404217,-2.521252226346647,-7.770570414739595,-11.03098077010732,15.774428037571534,1.5699996948242045,0.7721978411224768,2.2914970397949332,-1.376792336213171,5.959786415803038,0.4573523517908882,4.125641727798978,-10.17133393762208,67.83613337586833,0.7058725626367988,1.8341446880040486,4,-1.4599952697754048,-5.009994506835952,-8.127496719360366,-11.174999237060561,8.99000549316402,1,0.05754449681255913,1.926831991464973,120.93000030517578,1.264706212343927,119.77999877929688,1.3414729457519643,119.9800033569336,0.05754449681255913
8521,2015-04-22,121.06999969482422,121.41000366210938,119.70999908447266,120.95999908447266,508800.0,0.000992168248117986,3.303762506277282,-0.3333333333333477,82.9942838554923,55.955974031962896,-1.5102460635052068,-2.695165685573059,-7.497155547836854,-11.003287352092343,13.10262768984768,1.7000045776367188,0.8123054479349321,2.357999801635742,-1.4221731754938816,6.138172778765366,0.4679133130709232,4.248086290200561,-10.065909883381337,76.97154505787063,4.864729741582039,1.8900864885648148,4,-1.5799980163574219,-5.129997253417969,-8.247499465942383,-11.295001983642578,8.510002136230497,2,0.0471627909380159,1.2919529988305665,120.9499969482422,1.926831991464973,120.93000030517578,1.264706212343927,119.77999877929688,0.0471627909380159
8522,2015-04-23,122.5999984741211,122.7699966430664,120.41000366210938,121.2300033569336,649000.0,0.012637307203712478,1.7602395017221995,12.454431960049938,79.28639102559744,59.28684437513828,-2.7142880607611914,-4.069968865959183,-8.680704345769072,-12.363537585728352,11.243059501461698,2.3599929809570312,0.9316639048043385,3.656998825073245,-0.4824038280679872,7.796401478214477,1.587297498502636,5.726700151643854,-11.374990397871912,95.8937634297635,21.88603745823214,2.0697013265706126,4,-2.75,-6.299999237060547,-10.14999771118164,-12.825000762939453,8.430000305175781,3,0.033360554797629005,3.303762506277282,121.06999969482422,1.2919529988305665,120.9499969482422,1.926831991464973,120.93000030517578,0.033360554797629005
8523,2015-04-24,122.69000244140624,123.41000366210938,122.1500015258789,122.70999908447266,384200.0,0.0007341269853615717,-1.290916152837792,-0.014596141851565216,76.1415338201276,62.98357013594845,-2.3892898556813122,-3.940652360474857,-8.417681178096089,-12.291445993974563,10.08659950530312,1.2600021362304688,0.9964663093154655,3.4795024871826,-0.9077731352206229,7.866778109585823,1.2858646759809886,5.673140298384212,-11.00319482248436,82.52425386608165,8.635849699499104,2.1936378112016137,4,-2.5200004577636577,-6.0699996948242045,-10.035001754760728,-12.915004730224595,6.63999938964848,4,0.03349906698644323,1.7602395017221995,122.5999984741211,3.303762506277282,121.06999969482422,1.2919529988305665,120.9499969482422,0.03349906698644323
8524,2015-04-27,120.25,123.12999725341795,120.02999877929688,123.12999725341795,651500.0,-0.019887540898627987,1.1527787711894828,144.02403662713846,60.58128866665191,64.394790454528,0.3825268651042677,-1.4032646022041888,-5.579960599954347,-9.69007508479774,8.533892693971131,3.0999984741210795,1.1452039326865986,0.931999969482419,-3.4460580370994762,5.310057976064314,-1.2570290338085357,3.1210289727733738,-7.859800618486872,14.594601282149094,-56.22409284582945,2.1890290032909503,4,0.7700004577636719,-3.6299972534179688,-7.042497634887695,-10.090000152587876,8.860000610351562,0,0.05347193600977773,-1.290916152837792,122.69000244140624,1.7602395017221995,122.5999984741211,3.303762506277282,121.06999969482422,0.05347193600977773
8525,2015-04-28,121.83999633789062,123.0,117.23999786376952,122.77999877929688,1120000.0,0.013222422768321307,7.34779964617428,0.32639004786919973,62.39164971429444,64.90645675105137,-0.8781084126256644,-2.999782899960067,-6.7726427999521945,-11.115163833017363,6.46471123724936,5.760002136230483,1.3905822684342155,2.4284965515136747,-2.085939411464963,6.942932514492313,0.17127857002435576,4.685714533002994,-8.788608699541726,74.5542001817699,6.012046052205548,2.2572179814893203,4,-1.5149955749511719,-5.219993591308594,-8.227495193481445,-11.27499771118164,5.390007019042969,1,0.08108999655099258,1.1527787711894828,120.25,-1.290916152837792,122.69000244140624,1.7602395017221995,122.5999984741211,0.08108999655099258
8526,2015-04-29,119.70999908447266,122.06999969482422,118.63999938964844,121.8000030517578,668700.0,-0.017481921515419163,1.6083679750753512,2.2234027011232884,53.77148154500173,64.60796140893521,1.1572471339354564,-0.7507600120275129,-4.3218529589092896,-8.85524077990334,5.017099260634757,3.4300003051757812,1.7778698942511681,0.19849929809569744,-4.2452929301137345,4.642291526305129,-2.0233968160090257,2.4203954122004205,-6.03709448469813,40.032397074371204,-25.457514244353803,2.2218961141047178,4,0.6150016784667969,-3.089996337890625,-4.929998397827148,-8.235000610351562,7.720001220703125,2,0.08545654861892382,7.34779964617428,121.83999633789062,1.1527787711894828,120.25,-1.290916152837792,122.69000244140624,0.08545654861892382
8527,2015-04-30,116.9499969482422,120.37999725341795,116.66000366210938,119.51000213623048,1060800.0,-0.023055736006504124,-1.3694288872960223,1.224880539970294,45.3114992120934,63.6175335190743,3.8467721798612047,2.449053601549835,-1.2716735922612799,-5.996968228038398,5.0287406588538035,3.7199935913085795,1.9308161023632522,-2.761002731323231,-6.214231752358657,0.6922262897121954,-4.487617241840951,-1.0343882208055106,-2.6928664047275817,4.296196831597433,-58.57930283177651,1.7266145105177155,4,3.0850067138671733,-0.32999420166017046,-1.629997253417983,-5.474998474121108,9.510002136230455,3,0.10799491417175577,1.6083679750753512,119.70999908447266,7.34779964617428,121.83999633789062,1.1527787711894828,120.25,0.10799491417175577
8528,2015-05-01,116.80999755859376,118.16999816894531,116.25,117.72000122070312,835800.0,-0.0011970875870171982,1.12154779969651,0.35546946013201847,45.05631334953429,62.78987774223071,3.934977018696486,2.738930022530667,-0.8445557815190199,-5.7677758272036925,5.188766778684695,1.9199981689453125,1.683061556712488,-2.907001876831046,-6.338479224538375,0.5244754708762827,-4.622740550684711,-1.1912632029773818,-2.003694627963455,8.139502647556432,-55.015781265895136,1.7157386738536646,5,3.0200042724609233,-0.18999481201173296,-1.0299987792968892,-5.2350006103515625,10.630004882812472,4,0.12173616572134693,-1.3694288872960223,116.9499969482422,1.6083679750753512,119.70999908447266,7.34779964617428,121.83999633789062,0.12173616572134693
8529,2015-05-04,119.37999725341795,119.83000183105469,117.02999877929688,117.25,786000.0,0.022001538811222465,-1.1789909605022932,-2.3406469029813417,50.64641881489166,61.79787333374276,1.2538422560186717,0.28348826044425834,-3.1138979186541604,-8.245186939437971,5.622740572108483,3.0200042724609233,1.5971731260899844,-0.4005020141601676,-3.75285877872561,2.951854750405275,-2.076680396442896,1.2756763681225607,-4.057472278898899,46.37032968026599,-14.593331594337641,1.6761783822827228,5,0.45000457763673296,-2.7599945068359233,-3.217498779296861,-7.805000305175753,11.95999908447267,0,0.08334733461682897,1.12154779969651,116.80999755859376,-1.3694288872960223,116.9499969482422,1.6083679750753512,119.70999908447266,0.08334733461682897
8530,2015-05-05,116.2699966430664,119.94000244140624,115.8499984741211,119.54000091552734,743500.0,-0.026051270580528585,1.0098263425460832,-1.5352152530777405,37.289029726874844,56.71951176389637,4.056785653824434,3.4399024058194527,0.25005706735919375,-5.044094533220786,6.025249765192774,4.090003967285142,1.505141126053914,-3.4280025482177763,-7.043988822712151,0.18798372627659887,-5.235995685464957,-1.6200094109705958,-0.46222294729193436,6.752380812199179,-49.51179999524196,1.8079931372471874,5,3.360004425048828,0.350006103515625,-0.0274982452392436,-4.6949996948242045,16.06000518798831,1,0.11043265105358424,-1.1789909605022932,119.37999725341795,1.12154779969651,116.80999755859376,-1.3694288872960223,116.9499969482422,0.11043265105358424
8531,2015-05-06,115.37000274658205,116.77999877929688,114.76000213623048,116.6500015258789,623500.0,-0.007740551496249082,1.6233837007678784,0.3914364241284493,37.70666503906247,52.099542209836926,4.540709902389949,4.274745613917318,1.3945924796901181,-4.043106726953212,6.635764336408068,2.019996643066392,1.3339133303348376,-4.147496414184559,-8.242997784152578,-0.051995044216539554,-6.195247099168569,-2.0997457292005492,8.04000091552733,10.854112817394004,-43.13329369795485,2.0477506849840093,5,3.7150001525878764,1.2499999999999858,1.329994201660142,-3.7950057983398438,14.870002746582017,2,0.10279969080353446,1.0098263425460832,116.2699966430664,-1.1789909605022932,119.37999725341795,1.12154779969651,116.80999755859376,0.10279969080353446
8532,2015-05-07,118.48999786376952,118.75,115.18000030517578,115.18000030517578,957800.0,0.02704338253367955,-1.157101104534307,-2.5859380587940954,47.02353142892949,48.86420861081491,0.8676424778328027,1.1997215816366662,-1.461164183546785,-7.070722809505682,7.092918408451056,3.5699996948242188,1.0735048790817814,-1.0170013427734546,-5.122392369890221,3.088389684343312,-3.0696968563318308,1.0356941707849217,4.747005767822273,72.00763528550563,17.479149136861963,2.052695513558382,5,0.4550018310547017,-1.8699951171874858,-1.5174980163574077,-6.915000915527315,12.709999084472699,3,0.07544942697766599,1.6233837007678784,115.37000274658205,1.0098263425460832,116.2699966430664,-1.1789909605022932,119.37999725341795,0.07544942697766599
8533,2015-05-08,120.62999725341795,120.79000091552734,119.06999969482422,119.56999969482422,680700.0,0.018060591005401472,1.4927465723131357,0.3202411904630164,49.3380335276035,47.61495803980954,-1.78277661245356,-0.809289244670623,-3.4129951069117936,-9.080850893580916,7.35822150096739,2.3000030517578267,0.5298272130487192,1.0134983062743999,-3.088887577417978,5.115884189966778,-1.0376946355717962,3.064691248120596,2.437466348266611,97.34653906301376,43.910779518374994,2.0511929418461907,5,-1.7499961853027202,-2.724994659423814,-5.282497406005845,-9.055000305175753,9.430000305175824,4,0.048329619197512885,-1.157101104534307,118.48999786376952,1.6233837007678784,115.37000274658205,1.0098263425460832,116.2699966430664,0.048329619197512885
8534,2015-05-11,122.12999725341795,122.9499969482422,120.23999786376952,120.58999633789062,724300.0,0.012434718015029267,-1.4196443472603923,1.4528343985720105,52.4440776883748,46.50967225915179,-3.3392076558320127,-2.123610310124633,-4.73124151524523,-10.43790488479975,7.6776244192582315,2.7099990844726847,0.011623043568320668,2.326498413085929,-1.880124199664067,6.533121025835925,0.2231871067109381,4.42980971946092,-7.369995117187472,89.9877873717135,36.788405333348905,2.1033113063749957,5,-3.274997711181612,-3.0449943542480327,-6.562498092651353,-10.555000305175753,9.15999603271483,0,0.04347830432657829,1.4927465723131357,120.62999725341795,-1.157101104534307,118.48999786376952,1.6233837007678784,115.37000274658205,0.04347830432657829
8535,2015-05-12,119.54000091552734,121.68000030517578,119.1500015258789,121.25,497600.0,-0.02120688116054248,-1.0321292769840273,-1.1103883557673833,47.1251416355871,45.77119004699462,-1.2401954636419106,0.523965894235829,-2.0225914144637613,-7.685360447608531,8.067409099138782,2.9799957275390483,-0.5338378143961364,-0.28299789428710653,-4.480471270125818,3.914475481551605,-2.3817345822064624,1.8157387936322493,-4.616198883056626,58.36388042989179,7.833960192387821,2.098736687919359,5,-0.6850013732910014,-0.4549980163574219,-3.6500015258789062,-7.965003967285142,12.569999694824219,1,0.09871168924201124,-1.4196443472603923,122.12999725341795,1.4927465723131357,120.62999725341795,-1.157101104534307,118.48999786376952,0.09871168924201124
8536,2015-05-13,119.8499984741211,120.61000061035156,119.2300033569336,120.12000274658205,605000.0,0.002593253774632487,1.20799560546875,0.15789731989489214,44.58447869477472,45.690409989514755,-1.70784368847211,0.12259307009637155,-2.151148063850755,-7.848996590522532,7.969233211862542,1.3799972534179688,-0.7808165179304893,0.08899955749511435,-4.066093310673935,4.244092425664164,-1.9885468765894103,2.166545991579639,-4.765672543334944,60.102962504013426,14.678770845644614,2.0775464340845247,5,-0.9949989318847514,-0.7649955749511719,-3.9599990844726562,-8.275001525878892,14.870002746582031,2,0.10413019203857887,-1.0321292769840273,119.54000091552734,-1.4196443472603923,122.12999725341795,1.4927465723131357,120.62999725341795,0.10413019203857887
8537,2015-05-14,122.11000061035156,123.08999633789062,120.23999786376952,120.9499969482422,637900.0,0.018856922528192266,-1.2092995747650428,-4.296241876235946,48.947746365100556,46.1227914356888,-3.5301593426591182,-2.076095658803382,-4.2970653635977385,-10.01299590933138,8.430622649786635,3.2399978637695312,-1.1479513878612408,2.242501831054682,-2.04335707388627,6.5283607359956335,0.09957237858421308,4.3854312835251505,-6.868361259216286,75.6219764703203,33.44939462417561,2.142929452470473,5,-3.1850013732910156,-3.0249977111816406,-6.592500686645508,-10.53500366210936,13.059997558593722,3,0.06657935338772991,1.20799560546875,119.8499984741211,-1.0321292769840273,119.54000091552734,-1.4196443472603923,122.12999725341795,0.06657935338772991
8538,2015-05-15,122.25,122.48999786376952,121.13999938964844,122.2699966430664,614600.0,0.0011465022434580252,4.869570265205217,-0.017238430980505853,53.95883143917201,46.49083728283105,-3.1484351921757394,-2.130808511656909,-4.290953849533338,-10.058397255209798,9.162619939136812,1.3499984741210795,-1.253565468113166,2.2590011596679744,-2.156626509660981,6.67462882899693,0.05118732500349665,4.466814994332452,-6.694426369394506,78.68026791990287,31.655265558543363,2.2078138346644787,5,-3.325000762939453,-3.164997100830078,-6.732500076293945,-10.675003051757798,12.1199951171875,4,0.07321060898357645,-1.2092995747650428,122.11000061035156,1.20799560546875,119.8499984741211,-1.0321292769840273,119.54000091552734,0.07321060898357645
8539,2015-05-18,125.76000213623048,126.0500030517578,121.97000122070312,122.33999633789062,818000.0,0.028711673915995828,1.0399970245418155,-171.0289965661968,57.21119932856806,48.70441168301919,-6.32321393422778,-5.5446846276033455,-7.584288772657473,-13.465044540565444,9.948472541190705,4.080001831054673,-0.8928347056191086,5.52750320434572,0.4213124099865553,10.633693998704885,2.9744078071661306,8.08059860152531,-9.903051597333587,95.79708911020312,50.09577203248562,2.553095397179584,5,-5.354999542236342,-5.354999542236342,-10.242502212524428,-14.185005187988281,4.919990539550739,0,0.03419207497869858,4.869570265205217,122.25,-1.2092995747650428,122.11000061035156,1.20799560546875,119.8499984741211,0.03419207497869858
8540,2015-05-19,127.91000366210938,129.30999755859378,125.4800033569336,125.83000183105469,790900.0,0.01709606782250117,-1.7553927218837682,0.6081866387666254,65.07354374575937,51.74517598376328,-7.429760283102695,-7.532731835103917,-9.471408814574204,-15.501652453113564,10.78328007849983,3.8299942016601847,-0.4132978929819444,7.329504394531256,1.1761173624516772,13.482891426610834,4.252810878491459,10.406197910571052,-11.441469972440828,86.11116367255624,38.05309910659648,3.076693516039792,5,-5.665004730224595,-5.875003814697237,-12.49000358581543,-16.335006713867173,12.8699951171875,1,0.026424748082660487,1.0399970245418155,125.76000213623048,4.869570265205217,122.25,-1.2092995747650428,122.11000061035156,0.026424748082660487
8541,2015-05-20,126.77999877929688,128.25999450683594,126.75,127.8000030517578,1071600.0,-0.008834374563834402,-1.7962813828960567,-0.4903862377581269,69.22175377665594,54.211645133510665,-5.04117297893859,-6.274722893933131,-8.068502447507399,-14.279481250824347,11.866989863720907,1.5099945068359375,-0.22233169559406463,5.913999557495117,-0.8359524250472248,12.66395154003746,2.539023566223946,9.288975548766288,-9.284147980114312,72.10585596005443,17.747489165465723,3.374975991271169,5,-2.5900001525878764,-4.744998931884737,-11.402498245239258,-15.205001831054673,15.910003662109375,2,0.04204134628785838,-1.7553927218837682,127.91000366210938,1.0399970245418155,125.76000213623048,4.869570265205217,122.25,0.04204134628785838
8542,2015-05-21,126.69000244140624,127.68000030517578,126.16000366210938,126.5999984741211,757300.0,-0.0007098622713138658,-2.1340344032908862,-0.08823881400809537,69.35738467112871,56.43601748279124,-4.09647076080465,-6.17942532466914,-7.731327231827791,-14.10409139528987,12.462339287028232,1.5199966430664062,0.5645826298805616,5.61950302124022,-1.584218960650432,12.823225003130872,2.017642030294894,9.221364012185546,-8.249019901470774,67.93150912632633,7.407582088931079,3.6018609909453287,5,-2.4600028991698935,-4.655002593994098,-10.107500076293931,-15.065002441406236,14.630004882812514,3,0.06338305015828483,-1.7962813828960567,126.77999877929688,-1.7553927218837682,127.91000366210938,1.0399970245418155,125.76000213623048,0.06338305015828483
8543,2015-05-22,126.8000030517578,128.27999877929688,125.9800033569336,126.62000274658205,451400.0,0.0008682659107410728,-2.150680636480025,1.9999152326862761,66.08848447271964,57.952062681051785,-3.6198850822552657,-6.288122767545232,-7.605827857749048,-14.116174536357036,12.926863303762689,2.2999954223632812,1.4938175880964764,5.524003601074199,-2.096667262356803,13.144674464505187,1.713668169358698,9.3343390327897,-7.489499310329677,65.80387249134112,3.3454583635505486,3.8103354317154947,5,-2.570003509521456,-4.7650032043456605,-9.422500610351548,-15.175003051757798,15.300003051757827,4,0.06600942362573115,-2.1340344032908862,126.69000244140624,-1.7962813828960567,126.77999877929688,-1.7553927218837682,127.91000366210938,0.06600942362573115
8544,2015-05-26,126.68000030517578,127.7699966430664,126.12999725341795,126.87000274658205,606600.0,-0.000946393877711782,-1.5426178704075741,-1.0555673292928325,75.93424957063264,61.15307467383464,-3.1140675802014215,-5.967666635787481,-7.233968851983406,-13.896042073238164,14.264939400274157,1.6399993896484517,2.058492861421456,5.082500839233404,-2.890318395455438,13.05532007392226,1.096091221888969,9.06891045657784,-6.569537058374408,31.33156044262484,-36.59639292777626,3.986409617344428,5,-2.409999847412095,-4.6450004577636435,-8.964998245239258,-14.559997558593764,16.409996032714844,1,0.060704095306964856,-2.150680636480025,126.8000030517578,-2.1340344032908862,126.69000244140624,-1.7962813828960567,126.77999877929688,0.060704095306964856
8545,2015-05-27,131.72000122070312,131.80000305175778,127.58999633789062,127.58999633789062,1515700.0,0.03978529289063659,-1.0387417610025578,-21.736588499837758,83.76703653947546,65.50669221213471,-6.978505728323256,-10.782347316166167,-12.026699762190717,-18.801597588937796,15.567533079156636,5.120002746582003,2.583785976733978,9.628501510620112,0.45803078487412563,18.798972236366097,5.043266147747119,14.213736873493104,-10.873575228958359,98.62539801976612,22.50813621147347,4.585235362872991,5,-5.7000007629394815,-8.439998626708984,-14.004999160766602,-19.264999389648438,10.990005493164062,2,-0.007895600784115664,-1.5426178704075741,126.68000030517578,-2.150680636480025,126.8000030517578,-2.1340344032908862,126.69000244140624,-0.007895600784115664
8546,2015-05-28,129.94000244140622,132.02999877929688,129.0,131.1199951171875,1281300.0,-0.01351350412086949,1.0199991861979167,-0.2857121745041892,75.03280105497129,68.40503162212033,-4.041757009208027,-8.639603259020404,-10.014049448770038,-16.891508611878322,16.95520829510883,3.029998779296875,2.9127967497220766,7.337002563476531,-2.3979922034838523,17.07199733043693,2.4695051799963323,12.20449994695673,-7.998218743660146,65.45457984703322,-10.720583625498776,4.867497383480197,5,-3.3550033569335653,-6.54500198364255,-12.225000381469698,-17.485000610351534,12.470001220703153,3,0.08342308861182857,-1.0387417610025578,131.72000122070312,-1.5426178704075741,126.68000030517578,-2.150680636480025,126.8000030517578,0.08342308861182857
8547,2015-05-29,129.58000183105472,131.30999755859378,128.92999267578122,129.66000366210938,654900.0,-0.0027705141110324627,-2.4492320960625666,0.06779858273415935,71.21859386920941,70.3227830032356,-2.8057591445499668,-7.678563240302125,-9.456890332367436,-16.365944992550908,17.79485043602267,2.380004882812557,3.6542835389827246,6.345501708984401,-3.48361023622482,16.174613654193635,1.4309457363797833,11.260057681589018,-6.427632323522545,59.50415203314107,-13.41493945768643,4.914555972604616,5,-2.580001831054716,-6.185001373291044,-11.864999771118192,-17.12500000000003,12.069992065429659,4,0.10117302380844406,1.0199991861979167,129.94000244140622,-1.0387417610025578,131.72000122070312,-1.5426178704075741,126.68000030517578,0.10117302380844406
8548,2015-06-01,131.02999877929688,131.24000549316406,128.92999267578122,130.02000427246094,678500.0,0.011189974747281228,2.2307692307692704,-12.624642380321097,71.1501928198844,71.87156005782631,-3.217715517433305,-8.441406008894319,-10.735237387127228,-17.64090514250036,18.559351142346838,2.310012817382841,4.5672882627518305,7.084498596191409,-2.8446132222552194,17.013610414638052,2.119942686968102,12.04905450541473,-6.812313759152943,83.05085184107591,11.783113845601108,4.964555909223319,6,-2.2749977111816406,-7.634998321533203,-12.954999923706055,-18.21500015258789,8.949996948242188,0,0.07853169992204667,-2.4492320960625666,129.58000183105472,1.0199991861979167,129.94000244140622,-1.0387417610025578,131.72000122070312,0.07853169992204667
8549,2015-06-02,129.33000183105472,130.8800048828125,129.21000671386722,130.30000305175778,470700.0,-0.012974104892617633,-1.7603470453227894,-0.9604024716350603,74.2928044024066,72.89592235300934,-1.0706491291343525,-6.279723893176936,-8.880772707785042,-15.825873020487222,20.027331155251684,1.819992065429659,5.213401098221411,4.887001419067417,-5.07596583689778,14.849968675032628,-0.09448220891519554,9.868485047050015,-4.174839159812436,39.18929136023158,-32.318143679482745,4.981483627982603,6,-0.32500076293948155,-5.935001373291044,-10.934999465942411,-16.194999694824247,11.559997558593722,1,0.09873968987600046,2.2307692307692704,131.02999877929688,-2.4492320960625666,129.58000183105472,1.0199991861979167,129.94000244140622,0.09873968987600046
8550,2015-06-03,129.11000061035156,129.8800048828125,128.47000122070312,129.46000671386722,540400.0,-0.001701084184554058,1.3697491921834128,0.36083058046253275,73.0807570821948,73.3247004980692,-0.7403870985135086,-5.321285124968796,-8.588526846777569,-15.5093103079693,21.07184934571229,1.410003662109375,5.7475335956739855,4.025000000000006,-5.358389789601176,13.408389789601202,-0.6666948948005995,8.716694894800597,-3.1298576061427354,17.97752327395546,-52.70164353741896,4.691694894800596,6,-0.10499954223632812,-5.715000152587891,-10.289999008178711,-15.974998474121094,12.649993896484375,2,0.10827972784021656,-1.7603470453227894,129.33000183105472,2.2307692307692704,131.02999877929688,-2.4492320960625666,129.58000183105472,0.10827972784021656
8551,2015-06-04,127.2300033569336,128.94000244140622,127.0199966430664,128.69999694824222,524400.0,-0.014561205518786369,-1.0317446221041104,4.1999084488618905,63.00813685768974,72.61922851879821,1.3523726414650241,-2.642701798938745,-6.613764663320978,-13.538072855966874,21.595089938916377,2.0900039672851562,5.895945304699836,1.5520027160644503,-6.673949685015884,9.777955117144785,-2.56097348447571,5.6649789166046105,-0.5238776597142021,4.895260350809768,-62.467036659097026,4.112976200540165,6,1.7749977111816406,-3.835002899169922,-8.757501602172852,-14.095001220703125,15.769996643066406,3,0.12166944076473607,1.3697491921834128,129.11000061035156,-1.7603470453227894,129.33000183105472,2.2307692307692704,131.02999877929688,0.12166944076473607
8552,2015-06-05,127.43000030517578,128.28999328613278,126.12999725341795,127.54000091552734,497800.0,0.0015719322719902618,1.6832492986580496,0.07483067341377823,63.12056956876142,72.28946019613619,1.4174424656098665,-2.2541677226786874,-6.649598359541926,-13.53919748181005,22.768579509789586,2.1599960327148295,5.628601052342702,1.304999542236331,-6.217889432724093,8.827888517196754,-2.4564449452438737,5.06644402971655,4.599998474121094,25.44033181094083,-38.81770472691862,3.7614444874802144,6,1.6499977111816406,-4.034999847412109,-8.957498550415039,-14.294998168945312,15.950004577636719,4,0.11755476199528148,-1.0317446221041104,127.2300033569336,1.3697491921834128,129.11000061035156,-1.7603470453227894,129.33000183105472,0.11755476199528148
8553,2015-06-08,126.45999908447266,128.00999450683594,126.4000015258789,127.2300033569336,340600.0,-0.0076120318479174776,-2.6179642361170643,7.0,52.0348752105846,69.63397415613086,2.608448353172662,-0.8695870526950102,-5.502688199332837,-12.374105162986766,24.625958525894095,1.6099929809570312,5.313857472429817,0.04349822998047159,-7.020696770215693,7.1076932301766504,-3.488599270117618,3.575595730078561,5.451999664306641,6.947395810746625,-51.118520460676514,3.532097500098089,6,2.6199989318847656,-3.0649986267089844,-8.132495880126953,-12.504997253417969,15.969993591308594,0,0.12011699289879885,1.6832492986580496,127.43000030517578,-1.0317446221041104,127.2300033569336,1.3697491921834128,129.11000061035156,0.12011699289879885
8554,2015-06-09,127.44000244140624,127.6500015258789,126.3499984741211,126.54000091552734,619300.0,0.007749512605001341,-1.031244598356112,-1.1688266650813284,48.533994833143225,65.71919174431615,1.9529635498444549,-1.5087346744600012,-6.31524830193365,-13.120361839224628,25.904554673417522,1.3000030517578125,5.0228261303639385,0.7580013275146342,-6.021257704738886,7.5372603597681405,-2.631628188612112,4.1476308436413944,4.356356277465821,34.93340060750189,-18.77594514175214,3.389629516126754,6,1.639995574951186,-4.045001983642564,-9.215000152587876,-12.764999389648423,13.809997558593764,1,0.09839919213669512,-2.6179642361170643,126.45999908447266,1.6832492986580496,127.43000030517578,-1.0317446221041104,127.2300033569336,0.09839919213669512
8555,2015-06-10,131.33999633789062,132.1300048828125,127.69000244140624,127.87000274658205,1126000.0,0.030602588055328228,-1.31854264399756,3.8555418980206446,62.127660955980026,64.28528728887268,-2.242416815163267,-4.721446767083165,-10.059313358091288,-16.78311348652514,28.045797244798575,4.690002441406264,4.978239870913669,4.067995452880865,-2.1224714957567983,10.258462401518543,0.9727619785620334,7.163228927199697,-5.2099990844726705,86.83320766041103,33.986456753420036,3.0952334743188374,6,-2.2099952697753906,-7.894992828369141,-13.114994049072266,-16.629993438720703,9.889999389648438,2,0.07271207033681559,-1.031244598356112,127.44000244140624,-2.6179642361170643,126.45999908447266,1.6832492986580496,127.43000030517578,0.07271207033681559
8556,2015-06-11,132.33000183105472,132.77999877929688,131.0,131.55999755859378,730900.0,0.00753773047638262,1.131737402348284,0.2219036583783888,64.31472148058313,63.5181903568031,-3.1935881913325375,-4.984079185271497,-10.805813375147125,-17.568587228435575,30.35344980955605,1.779998779296875,4.799836784165237,4.434000778198268,-1.0860805435489738,9.95408209994551,1.67396011732464,7.194041439071896,-6.08000442504887,93.23313015055761,40.54735755205384,2.7600406608736208,6,-2.875003814697294,-8.560001373291044,-14.204999923706083,-17.619998931884794,9.679992675781222,3,0.07126118450312169,-1.31854264399756,131.33999633789062,-1.031244598356112,127.44000244140624,-2.6179642361170643,126.45999908447266,0.07126118450312169
8557,2015-06-12,130.24000549316406,132.44999694824222,130.1300048828125,131.57000732421878,462100.0,-0.015793820818947313,-1.9935322550477326,-1.7272655212730488,57.93358764657033,62.04967867087932,-1.117658516741784,-2.375570603144695,-8.338446820556484,-15.266731663848716,31.881715822492684,2.319992065429716,3.8082074471359135,1.9375041961669979,-2.949651284103993,6.824659676437989,-0.5060735439685118,4.381081936302493,-3.7288080322265813,60.49777347462544,9.080100494977664,2.4435777401354986,6,-0.7850074768066406,-6.260005950927734,-12.387502670288086,-14.900005340576172,10.009994506835938,4,0.09797292666350255,1.131737402348284,132.33000183105472,-1.31854264399756,131.33999633789062,-1.031244598356112,127.44000244140624,0.09797292666350255
8558,2015-06-15,131.19999694824222,131.55999755859378,128.8800048828125,129.99000549316406,553700.0,0.007370941451077639,1.7772050219790123,-0.9097667588311573,60.03552482113092,60.46553649518202,-2.2920313840640745,-2.772836285833847,-9.022379871890479,-16.025652703030175,33.28227044174802,2.6799926757812784,3.2378985872684183,2.4499958038330476,-1.6847849922351372,6.584776599901232,0.3826054057989552,4.51738620186714,-4.438047434570365,75.42765542665919,20.58235278842517,2.067390398034091,6,-1.744998931884794,-5.274997711181669,-13.417495727539091,-15.664993286132841,9.820007324218722,0,0.09283542848995063,-1.9935322550477326,130.24000549316406,1.131737402348284,132.33000183105472,-1.31854264399756,131.33999633789062,0.09283542848995063
8559,2015-06-16,130.05999755859378,131.85000610351562,129.67999267578122,131.0,428200.0,-0.008689019940283704,-1.5529386421569868,-0.7768670079951158,45.54241284165351,57.4057204684552,-1.1595293475171502,-1.3641134579865763,-7.65965503366948,-14.722382330326354,33.84539242602536,2.1700134277344034,2.8014571235671752,1.0949966430664233,-2.82685728492649,5.0168505710593365,-0.8659303209300333,3.05592360706288,-3.057326074296924,46.56182362146256,-2.6321738414918556,1.9609269639964562,6,-0.6049995422363565,-4.094997406005888,-11.667495727539091,-14.524993896484403,11.729995727539034,1,0.09510991349676612,1.7772050219790123,131.19999694824222,-1.9935322550477326,130.24000549316406,1.131737402348284,132.33000183105472,0.09510991349676612
8560,2015-06-17,131.28999328613278,132.0,130.11000061035156,130.72000122070312,401300.0,0.009457140939779451,-1.1117390822528537,-0.6063729627946118,53.735452621694705,56.375422220011316,-2.2884256579204703,-2.453708346216132,-8.641915254837471,-15.718663946577522,33.75334948006742,1.9400024414062216,2.2655873572536223,2.155992889404274,-1.8645022471670245,6.176488025975573,0.14574532111862482,4.1662404576899235,-4.056228710035924,61.794671153017774,14.052040640489466,2.0102475682856484,6,-1.8349952697753622,-5.3249931335448935,-12.319992065429659,-15.314990997314425,9.700012207031278,2,0.07586264927411812,-1.5529386421569868,130.05999755859378,1.7772050219790123,131.19999694824222,-1.9935322550477326,130.24000549316406,0.07586264927411812
8561,2015-06-18,132.11000061035156,132.69999694824222,130.67999267578122,131.60000610351562,446600.0,0.006245771697403146,1.3905557311182208,0.8947396600187837,56.82677018168095,55.67611117700237,-2.6188035879847007,-3.0081614133259507,-9.233723110070088,-16.319052360321464,33.7261863027988,2.0200042724609943,1.800793813732696,2.709500122070324,-1.3603018415801387,6.779302085720772,0.6745991402451068,4.744401103895555,-4.6543866661266975,84.55503760779975,36.71802034524864,2.034900981825227,6,-2.545001983642578,-6.104999542236328,-13.139999389648438,-15.489997863769531,8.179992675781222,3,0.06903334399404204,-1.1117390822528537,131.28999328613278,-1.5529386421569868,130.05999755859378,1.7772050219790123,131.19999694824222,0.06903334399404204
8562,2015-06-19,134.72000122070312,135.16000366210938,131.80999755859378,132.05000305175778,961900.0,0.019756268248378506,-1.1269818202956041,5.235346916793881,59.37025099910645,56.49115293128258,-4.566148918375092,-5.255164406312161,-11.57146401309025,-18.676060270697917,34.16169147842478,3.3500061035155966,1.4417573081859985,4.918000793457026,0.4129892572562994,9.423012329657766,2.6654950253566483,7.170506561557403,-7.0514118830753745,92.99359033545045,47.56151178077298,2.25250576810037,6,-3.9650001525878906,-7.020000457763672,-15.75,-18.099998474121094,6.649993896484375,4,0.054112182453072366,1.3905557311182208,132.11000061035156,-1.1117390822528537,131.28999328613278,-1.5529386421569868,130.05999755859378,0.054112182453072366
8563,2015-06-22,135.16999816894528,136.25999450683594,134.92999267578122,135.38999938964844,728200.0,0.003340238599797596,-2.799938965907873,-0.08239751744476091,65.8351420748159,58.41350262480176,-4.0797288764126165,-5.318640504764915,-11.72997716237191,-18.849357547634042,34.57599880437302,1.5399932861328125,1.5071179440375602,4.949497985839827,0.07847878911599082,9.820517182563677,2.5139883874778945,7.385007584201745,-7.051923971848623,83.4347107208033,35.67573251472743,2.4355095983619246,6,-3.1949996948241903,-6.470001220703097,-16.16499710083005,-18.549995422363253,7.139999389648466,0,0.037582317821040157,-1.1269818202956041,134.72000122070312,1.3905557311182208,132.11000061035156,-1.1117390822528537,131.28999328613278,0.037582317821040157
8564,2015-06-23,134.3699951171875,135.78999328613278,134.08000183105472,135.05999755859378,609400.0,-0.005918495691313752,-1.6929232247987815,3.1363573311136093,63.827543493991946,58.602378462358644,-2.4510867212144376,-4.124445579305757,-10.640164658071427,-17.770665611991774,34.85467794815313,1.7099914550780682,1.567296667475233,3.7649951934814396,-1.1431891826389915,8.673179569601857,1.3109030054212383,6.219087381541641,-5.600567295311691,69.26827210789835,17.0092306371104,2.454092188060211,6,-1.7999954223632812,-5.254997253417969,-15.364994049072266,-17.74999237060547,7.07000732421875,1,0.04949028352255125,-2.799938965907873,135.16999816894528,-1.1269818202956041,134.72000122070312,1.3905557311182208,132.11000061035156,0.04949028352255125
8565,2015-06-24,130.67999267578122,134.60000610351562,130.19999694824222,134.36000061035156,953400.0,-0.02746150610624143,1.1153793955932974,5.3333259619635545,58.2813016783573,57.931998484333555,1.2688855182907446,-0.5442572587174084,-6.721756560680973,-13.774137705036509,33.70546480256414,4.400009155273409,1.9272822462920374,0.12699317932126064,-4.753410514385536,5.007396873028057,-2.3132086675321375,2.567195026174659,-1.3113195191085936,7.920724767592037,-48.25045606491095,2.440201846853395,6,1.8900070190429972,0.19000625610354405,-10.274990081787081,-12.739990234374972,14.550003051757841,2,0.08501684445235358,-1.6929232247987815,134.3699951171875,-2.799938965907873,135.16999816894528,-1.1269818202956041,134.72000122070312,0.08501684445235358
8566,2015-06-25,140.77999877929688,144.0,130.6300048828125,130.6300048828125,4001300.0,0.0772880828710627,-1.6344833806882244,-2.758144568421817,71.72143998661313,59.463982077671645,-8.388585795965241,-10.319610655311493,-16.533826224704853,-23.5155153636305,33.15846859934244,13.3699951171875,2.5911404942956153,9.684999465942383,3.012548816550293,16.35745011533446,6.348774141246338,13.021224790638428,-10.860019914611172,76.66666298096959,15.922167309547817,3.3362253246960383,6,-4.339996337890625,-5.789997100830078,-18.63999938964841,-21.209999084472642,5.0200042724609375,3,0.0014917368638169837,1.1153793955932974,130.67999267578122,-1.6929232247987815,134.3699951171875,-2.799938965907873,135.16999816894528,0.0014917368638169837
8567,2015-06-26,142.69000244140625,143.0500030517578,141.11000061035156,141.38999938964844,1293100.0,0.013567294208488567,-1.0860234460241023,0.12807919541785054,75.62361917499925,61.19599256143479,-9.327747928883355,-11.80219161896963,-18.09197854611857,-25.079606651190318,32.61463546682892,2.2700042724609375,2.756181956636027,10.939503097534185,2.5410964404579204,19.337909754610465,6.740299768996039,15.138706426072318,-12.490005493164034,90.50726616740212,22.009436168345218,4.199203328538139,6,-5.850006103515625,-7.700000762939453,-19.577503204345675,-23.120002746582017,3.5500030517578125,4,-0.01681974289865895,-1.6344833806882244,140.77999877929688,1.1153793955932974,130.67999267578122,-1.6929232247987815,134.3699951171875,-0.01681974289865895
8568,2015-06-29,141.32000732421875,143.89999389648438,140.64999389648438,141.08999633789062,775000.0,-0.009601199059128707,-4.855772138674292,0.17693111259786143,71.6469213034795,64.09649350163768,-7.12001003598138,-10.141740656044533,-16.372349406959017,-23.374061732361668,32.09059420893527,3.25,2.77985477616528,9.05500755310058,-0.35713478844672863,18.46714989464789,4.348936382326912,13.761078723874235,-10.69000244140625,80.57976751360295,7.512554992333463,4.706071170773655,6,-4.265007019042969,-6.330005645751953,-18.187507629394503,-21.750007629394517,2.6399993896484375,0,0.0003537205659356335,-1.0860234460241023,142.69000244140625,-1.6344833806882244,140.77999877929688,1.1153793955932974,130.67999267578122,0.0003537205659356335
8569,2015-06-30,142.10000610351562,143.05999755859375,141.25,143.05999755859375,738200.0,0.0055193796976487075,2.770861811361541,-4.173676529122993,68.59020189685604,65.74702119887783,-6.719114428330158,-10.451862337477309,-16.823515472644317,-23.819989046580574,31.53823311029567,1.80999755859375,3.1579523365383295,9.196506118774408,-1.0710154662250773,19.464027703773894,4.062745326274666,14.330266911274151,-10.13300170898438,86.23193133104154,14.290272112167955,5.13376079249974,6,-5.000007629394531,-7.035007476806641,-18.967506408691378,-22.530006408691392,0.4199981689453125,1,0.0014777723156826905,-4.855772138674292,141.32000732421875,-1.0860234460241023,142.69000244140625,-1.6344833806882244,140.77999877929688,0.0014777723156826905
8570,2015-07-01,143.08999633789062,144.0,142.64999389648438,143.4600067138672,696700.0,0.0069668556780624336,-1.1599833986401533,0.3854309056807706,68.59018533584371,67.05406732711813,-6.547822098794853,-10.899635634886351,-17.467034052376903,-24.453506748789437,31.401701123511437,1.899993896484375,3.479634223803288,9.48749656677245,-1.5660244634806872,20.541017597025586,3.960736051645881,15.014257081899018,-9.919692382812514,93.19368740128004,22.956102233744843,5.526760515126569,7,-5.989997863769531,-8.02499771118164,-19.937496185302706,-23.519996643066392,-0.3499908447265625,2,-0.011531161777292298,2.770861811361541,142.10000610351562,-4.855772138674292,141.32000732421875,-1.0860234460241023,142.69000244140625,-0.011531161777292298
8571,2015-07-02,142.7100067138672,143.85000610351562,142.05999755859375,143.3300018310547,611500.0,-0.0026555988101790717,1.1566320433863406,1.6756154892985278,72.89755814370506,68.55710145429575,-5.03564919860122,-9.80306880332921,-16.741713430450034,-23.696953699405427,31.89615162980981,1.790008544921875,4.333520895512777,8.333506774902332,-3.005415488992412,19.672429038797077,2.66404564295496,14.002967906849705,-8.456733154296899,61.49280788536343,-9.564666724864068,5.669461131947376,7,-5.610008239746094,-7.645008087158203,-18.060005187988295,-21.89500427246095,0.5699920654296875,3,0.01765811011924656,-1.1599833986401533,143.08999633789062,2.770861811361541,142.10000610351562,-4.855772138674292,141.32000732421875,0.01765811011924656
8572,2015-07-06,142.41000366210938,143.3300018310547,141.60000610351562,141.94000244140625,800300.0,-0.00210218651561922,-2.008704190218401,-0.758072455207718,71.09523910707628,69.14155668010247,-3.944958893080951,-8.773058766541823,-16.142069445293288,-23.054394569351743,32.769793736218574,1.7299957275390625,4.985667155567654,7.284503555297846,-4.101326057685242,18.670333168280933,1.5915887488063163,12.977418361789375,-7.182057458496104,52.53750922357957,-17.224961773272703,5.692914806491543,7,-5.310005187988281,-7.345005035400391,-17.42000389099121,-21.480003356933594,-1.010009765625,0,0.02380450321237082,1.1566320433863406,142.7100067138672,-1.1599833986401533,143.08999633789062,2.770861811361541,142.10000610351562,0.02380450321237082
8573,2015-07-07,141.64999389648438,143.0,139.42999267578122,142.5399932861328,883100.0,-0.0053367723199294614,2.944731539946584,-1.8936108044932147,72.12675688713738,70.06369150156306,-2.424007180651728,-7.185087225733241,-15.087973719999766,-21.953568732521944,33.378419431637695,3.5700073242187784,5.559668389490525,5.764994049072271,-5.2059495365933515,16.735937634737894,0.2795222562394599,11.250465841905083,-5.5448423132324365,48.57762938230416,-23.123213021404005,5.485471792832813,7,-4.549995422363281,-6.584995269775391,-16.45249366760254,-20.719993591308594,0.44000244140625,1,0.03240389547799061,-2.008704190218401,142.41000366210938,1.1566320433863406,142.7100067138672,-1.1599833986401533,143.08999633789062,0.03240389547799061
8574,2015-07-08,139.97999572753906,141.25,139.13999938964844,140.39999389648438,665700.0,-0.011789609889893304,-1.0095331516802906,0.4719083786239649,66.31618634627995,70.95645646466558,0.14019980551805133,-4.772124208375828,-13.058571094409103,-19.9164324201745,34.00507059395048,2.5099945068359375,5.883428451274341,3.467996215820307,-6.886825224093087,13.8228176557337,-1.7094145041363902,8.645406935777004,-3.085359302612318,17.2838730946139,-53.37036169651269,5.177410719956695,7,-2.6649932861328125,-4.914997100830078,-13.90499496459961,-19.04999542236328,2.3000030517578125,2,0.02843271258612501,2.944731539946584,141.64999389648438,-2.008704190218401,142.41000366210938,1.1566320433863406,142.7100067138672,0.02843271258612501
8575,2015-07-09,140.88999938964844,141.8800048828125,140.25999450683594,141.5,508900.0,0.006500955064183911,1.3649607395444674,1.4523887375113533,66.42963768372506,70.36847843101135,0.9284264970177389,-5.196403944238483,-13.642444012972945,-20.463691521309386,33.513182412980704,1.9000091552734375,6.10433102958271,3.9004997253418026,-6.330137356080968,14.131136806764559,-1.2148188153695685,9.015818266053174,-3.28482660721437,37.154936421802866,-30.42975479908018,5.115318540711378,7,0.6800003051757812,-5.825000762939453,-14.689998626708984,-19.959999084472656,2.1999969482421875,3,0.011569344097337453,-1.0095331516802906,139.97999572753906,2.944731539946584,141.64999389648438,-2.008704190218401,142.41000366210938,0.011569344097337453
8576,2015-07-10,141.75999450683594,142.69000244140625,141.33999633789062,141.82000732421875,487000.0,0.006174995535214833,-1.999983045962396,0.09838156940240639,64.09126199003231,69.08710541045947,0.23698419992106778,-5.6114042850898045,-14.100808174500983,-20.991899350299718,32.9172340159631,1.8000030517578125,6.491641768197894,4.298995208740223,-5.896603992331251,14.494594409811697,-0.7988043917955281,9.396794809275974,-3.515339002645277,62.529679966204895,-1.7649083917281416,5.097799600535739,7,-0.18999481201171875,-6.694995880126953,-15.559993743896484,-20.829994201660156,3.7400054931640625,4,0.006913170318166628,1.3649607395444674,140.88999938964844,-1.0095331516802906,139.97999572753906,2.944731539946584,141.64999389648438,0.006913170318166628
8577,2015-07-13,143.0,143.67999267578125,141.8300018310547,143.24000549316406,553400.0,0.008747217418270115,2.3036144906606357,3.9992372234935165,65.19208485235336,68.36990136033435,-1.06658676983065,-6.162397968313684,-14.817310070133942,-21.88199177221078,32.80798250080276,1.9199981689453125,7.382848163774014,4.9010009765625,-4.984241174520378,14.786243127645378,-0.04162009897893881,9.843622052103939,-4.179810046228397,85.02216560852074,22.192426159737963,4.942621075541436,7,-1.4300003051757812,-7.935001373291016,-16.799999237060547,-22.06999969482422,2.4499969482421875,0,0.0019580334216564577,-1.999983045962396,141.75999450683594,1.3649607395444674,140.88999938964844,-1.0095331516802906,139.97999572753906,0.0019580334216564577
8578,2015-07-14,143.3800048828125,144.14999389648438,142.30999755859375,142.91000366210938,504800.0,0.0026573768028845812,-1.2035707106701021,-1.958293597812957,67.7712181386328,68.27890316497621,-1.255701591855484,-5.884839488347893,-14.654088866068037,-21.909993985112294,33.33353809875476,1.839996337890625,6.967732515845597,4.672005462646496,-4.92004960962683,14.264060534919821,-0.1240220734901527,9.468032998783144,-4.041833924418057,84.63094095969056,21.68140413677083,4.796027536136662,7,-1.7350082397460938,-8.130008697509766,-17.142505645751953,-22.45000457763672,2.589996337890625,1,-0.013809533539536623,2.3036144906606357,143.0,-1.999983045962396,141.75999450683594,1.3649607395444674,140.88999938964844,-0.013809533539536623
8579,2015-07-15,142.42999267578125,143.5,141.72000122070312,143.5,523200.0,-0.006625834667865371,2.3270777479892764,-2.276605415232777,75.98405960439207,69.10044475037047,-0.28380317805527966,-4.174616757714205,-13.24354109925514,-20.6209471537814,33.711642556182966,1.779998779296875,6.1886195596304105,3.1034934997558707,-5.703802292368579,11.91078929188032,-1.3001543963063682,7.50714139581811,-2.514402964816014,55.78402337850825,-13.542745689676408,4.403647896062228,7,-0.7849960327148438,-7.179996490478516,-16.192493438720703,-21.49999237060547,-1.2899932861328125,2,-0.0023871119523580786,-1.2035707106701021,143.3800048828125,2.3036144906606357,143.0,-1.999983045962396,141.75999450683594,-0.0023871119523580786
8580,2015-07-16,141.25,141.8300018310547,139.42999267578122,141.4199981689453,788800.0,-0.008284720469426077,3.848476441485238,0.15887570589241914,51.71658559855906,66.74700335646536,0.6791588294547921,-2.3296276714861506,-11.506969281787008,-19.113642370812784,33.71964178932032,3.0000000000000284,5.601669794892018,1.4255004882812443,-6.556116850419983,9.407117826982471,-2.565308181069355,5.416309157631844,2.899993896484375,38.559467235638685,-28.606242311519715,3.9908086693506104,7,0.39499664306640625,-5.3300018310546875,-15.012500762939453,-20.31999969482422,-0.5599975585937784,3,0.007292026756084091,2.3270777479892764,142.42999267578125,-1.2035707106701021,143.3800048828125,2.3036144906606357,143.0,0.007292026756084091
8581,2015-07-17,141.22999572753906,142.0399932861328,140.1300048828125,141.83999633789062,520600.0,-0.00014162316786503482,2.782175824507864,3.58827753343506,43.81353247341028,63.71570261939136,0.5220441171980497,-1.6773422344855362,-10.890128930607602,-18.76519506335333,33.548964358187305,1.9099884033203125,5.128115061314446,0.9494964599609261,-6.172119761664078,8.07111268158593,-2.611311650851576,4.510304570773428,2.8255981445312557,38.135648013448794,-25.000276497764666,3.5608081108125016,7,0.41500091552734375,-4.714996337890625,-14.942493438720703,-20.24999237060547,-8.379989624023438,4,0.013170011092685119,3.848476441485238,141.25,2.3270777479892764,142.42999267578125,-1.2035707106701021,143.3800048828125,0.013170011092685119
8582,2015-07-20,142.00999450683594,142.3300018310547,140.55000305175778,141.4600067138672,421900.0,0.00552289742188794,1.9915884495050997,-0.9016184305975936,53.077550264816736,61.59912410580017,-0.3583470892116054,-1.9849602321544921,-11.15250466660504,-19.219578816467674,32.76239851818231,1.7799987792969034,4.573672058777873,1.3649955749511662,-5.289208458847554,8.019199608749886,-1.9621064419481797,4.692097591850512,1.9530873413085885,54.661041606052066,-6.009414840987986,3.3271020168993535,7,-0.36499786376953125,-5.4949951171875,-15.39749526977539,-20.704994201660156,-9.830001831054716,0,0.02457577373539066,2.782175824507864,141.22999572753906,3.848476441485238,141.25,2.3270777479892764,142.42999267578125,0.02457577373539066
8583,2015-07-21,140.25,142.05999755859375,139.5,141.61000061035156,386000.0,-0.012393455213824511,1.2654900716354627,-2.4727832648984576,42.41178944627755,58.943080005799914,1.3211019757796691,0.18459302572088632,-8.953655272042283,-17.193589375281817,31.519882976371104,2.55999755859375,3.865459448985945,-0.6489990234375114,-6.791390442833631,5.493392395958608,-3.720194733135571,2.4221966862605484,3.622420064697252,20.147563846858077,-35.74914559121746,3.0711957096980638,7,1.5399932861328125,-3.7350006103515625,-13.532501220703125,-18.94499969482422,-3.350006103515625,1,0.037076627081940705,1.9915884495050997,142.00999450683594,2.782175824507864,141.22999572753906,3.848476441485238,141.25,0.037076627081940705
8584,2015-07-22,141.02000427246094,141.6199951171875,139.96000671386722,140.19999694824222,350300.0,0.005490226541611021,-1.5538522935349757,-0.6029462913305225,41.35342850623417,56.156834541634254,0.7980618911602164,-0.06499731520597152,-9.315165784397664,-17.704152500650082,30.662970159527465,1.659988403320284,3.2411764093005218,-0.21149520874024574,-5.530542171897508,5.107551754417017,-2.871018690318863,2.4480282728383713,2.763567244457988,54.827813001500004,3.4981872992910965,2.6595234815786264,7,0.769989013671875,-4.105010986328125,-13.330005645751953,-19.715003967285156,-0.0500030517578125,2,0.03510138135209839,1.2654900716354627,140.25,1.9915884495050997,142.00999450683594,2.782175824507864,141.22999572753906,0.03510138135209839
8585,2015-07-23,141.7899932861328,142.63999938964844,141.35000610351562,141.74000549316406,405200.0,0.0054601403371410395,-2.1084678457182777,0.06096017863788823,46.278267611163095,54.17761294398212,0.18904242756644862,0.04218629330341628,-9.57579534433853,-18.225791560709382,31.641592579445994,1.6199951171875,2.6409553365518263,0.0029937744140511313,-1.8995945799640879,1.9055821287921901,-0.9483004027750042,0.9542879516031064,1.906506653963362,72.92973666435032,21.940301110089884,0.9512941771890652,7,0.0,-4.659996032714844,-14.079994201660156,-19.199993133544922,-1.4199981689453125,3,-0.004584201475859362,-1.5538522935349757,141.02000427246094,1.2654900716354627,140.25,1.9915884495050997,142.00999450683594,-0.004584201475859362
8586,2015-07-24,140.99000549316406,141.8800048828125,140.30999755859378,141.4499969482422,500900.0,-0.005642061011698951,1.3787857770379188,-9.202075702075701,44.479012046848986,51.87616041003719,0.9703653100204974,0.9051199205468095,-8.275235813996375,-17.151482312296366,30.48354583984136,1.5700073242187216,2.3124745104453552,-0.8074943542480355,-2.6888821661427187,1.0738934576466477,-1.748188260195377,0.13319955169930608,2.6211643016458197,47.45241346466909,-3.2031796075360646,0.9406939059473454,7,0.79998779296875,-3.8150100708007812,-13.280006408691406,-17.22000503540039,-3.850006103515625,4,-0.0021278320453175237,-2.1084678457182777,141.7899932861328,-1.5538522935349757,141.02000427246094,1.2654900716354627,140.25,-0.0021278320453175237
8587,2015-07-27,140.28999328613278,141.07000732421875,139.35000610351562,140.8000030517578,645700.0,-0.004964977514418378,2.2761356700671374,1.1087374776090315,44.687498882413074,49.311302714901665,1.3919110824969323,1.492638784281013,-7.145323138297272,-16.226654956600257,29.116680353073697,1.720001220703125,1.884701259742144,-1.3875061035156477,-3.33422850006275,0.5592162930314544,-2.360867301789199,-0.4141449052420967,3.2375529662965334,28.571097290051224,-21.424198476081944,0.9733611982735515,7,1.1350097656250284,-3.114997863769503,-12.504993438720675,-16.519992828369112,-8.509994506835909,0,-0.05303291423959733,1.3787857770379188,140.99000549316406,-2.1084678457182777,141.7899932861328,-1.5538522935349757,141.02000427246094,-0.05303291423959733
8588,2015-07-28,141.3699951171875,141.50999450683594,138.27000427246094,140.74000549316406,430100.0,0.007698352574954992,6.120948404513976,-1.2352501196744166,55.69205006279717,47.05663498805779,-0.003570238068277831,0.4390861018427472,-7.7785244579424955,-17.05938764999425,27.377970884742286,3.239990234375,1.5103896811418736,-0.3100036621093807,-2.254921021227773,1.6349136970090115,-1.2824623416685768,0.6624550174498154,1.9904495292852573,70.93808486270567,16.11081632721416,0.9724586795591944,7,-0.9149932861328125,-4.194999694824219,-12.142494201660156,-16.409992218017578,-5.029998779296875,1,-0.06500673946963287,2.2761356700671374,140.28999328613278,1.3787857770379188,140.99000549316406,-2.1084678457182777,141.7899932861328,-0.06500673946963287
8589,2015-07-29,142.30999755859375,142.5399932861328,140.69999694824222,141.55999755859375,492000.0,0.0066492358624405945,2.0413377386566656,1.1904957977087218,55.80064351171396,47.51041920063056,-1.0754824760921906,-0.5105540475220209,-8.36474659071348,-17.73089191942077,25.682108780774488,1.8399963378905966,0.9950679796683062,0.6194992065429688,-1.3371966805670468,2.5761950936529843,-0.358848737012039,1.5978471500979765,0.7450206654382896,92.44846224754882,33.924013203278875,0.9783479435550144,7,-1.8549957275390625,-5.135002136230469,-11.97249984741211,-16.799999237060547,-7.119995117187528,2,-0.0380156261325344,6.120948404513976,141.3699951171875,2.2761356700671374,140.28999328613278,1.3787857770379188,140.99000549316406,-0.0380156261325344
8590,2015-07-30,141.44000244140625,142.2100067138672,140.3699951171875,141.6999969482422,690300.0,-0.006113380170843508,1.8749865891020063,-0.3466593424479167,48.692843456612835,48.052564865430845,-0.19634940427434344,0.2418915247870359,-7.213097980136951,-16.586428777391262,23.682775269599514,1.94000244140625,0.3233079288461056,-0.16799621582032387,-2.012142509278874,1.6761500776382263,-1.090069362549599,0.7540769309089512,1.3279149455315178,74.23902400674676,15.551128295597977,0.9220731467292805,7,-0.9850006103515625,-4.265007019042969,-10.597503662109375,-15.930004119873047,-6.4199981689453125,3,-0.0033229723740837436,2.0413377386566656,142.30999755859375,6.120948404513976,141.3699951171875,2.2761356700671374,140.28999328613278,-0.0033229723740837436
8591,2015-07-31,145.22999572753906,148.27999877929688,143.00999450683594,143.00999450683594,1402700.0,0.026795766549161826,-3.7477489861846176,-8.538646634192148,57.53886659850587,48.54826668028519,-3.7540516557932335,-3.5306487875315327,-10.635161626617617,-20.068347100311854,22.47792474324861,6.839996337890625,-0.3887297894704034,3.495997619628895,1.079341266667484,5.912653972590306,2.2876694431481894,4.7043257961096,-6.959991455078125,69.5304223226603,13.588136418251061,1.2083281764807108,7,-1.9549942016601562,-5.774993896484375,-13.50999641418457,-19.71999740600586,-7.429992675781278,4,-0.03346416548458242,1.8749865891020063,141.44000244140625,2.0413377386566656,142.30999755859375,6.120948404513976,141.3699951171875,-0.03346416548458242
8592,2015-08-03,145.8000030517578,146.8300018310547,145.4199981689453,145.9499969482422,658000.0,0.003924859471097886,-2.0988966766155808,-0.06756478108461063,58.077432774217705,50.28889371672298,-4.168244573813581,-4.040839980005643,-10.820128569300948,-20.338846295623654,21.406893929627024,1.600006103515625,-0.3064666725841789,3.8965049743652287,0.8792950202079339,6.9137149285225235,2.3878999972865813,5.405109951443876,-7.329798889160145,75.22480431087703,21.964992361959524,1.5086049770786478,8,-2.5250015258789062,-2.5250015258789062,-10.085000991821289,-16.420001983642578,-10.760009765625028,0,-0.05939645734462118,-3.7477489861846176,145.22999572753906,1.8749865891020063,141.44000244140625,2.0413377386566656,142.30999755859375,-0.05939645734462118
8593,2015-08-04,146.24000549316406,147.6999969482422,145.80999755859375,146.77999877929688,507400.0,0.0030178493291941333,-1.6999814715915902,3.6001017293997966,63.165226377589434,52.71242681354023,-4.1004113835037685,-4.341953057906153,-10.865585254791597,-20.482683035833787,21.248602359515576,1.899993896484375,-0.07316893860462415,4.107006835937511,0.5254895910027244,7.688524080872298,2.316248213470118,5.897765458404905,-7.57360543823242,74.20995775381469,20.390822882854536,1.790758622467399,8,-2.9650039672851562,-2.9650039672851562,-10.325006484985352,-16.860004425048828,-11.540008544921847,1,-0.09887859799446685,-2.0988966766155808,145.8000030517578,-3.7477489861846176,145.22999572753906,1.8749865891020063,141.44000244140625,-0.09887859799446685
8594,2015-08-05,143.9600067138672,148.57000732421875,140.8800048828125,146.57000732421875,1222200.0,-0.015590800695117979,1.3267781335340136,4.8333945576309025,58.70265926430448,54.09291477500039,-1.5192850687396344,-1.8429843739950797,-8.205531186725779,-17.910383020468515,20.526957487078885,7.69000244140625,-0.07207715766273282,1.628007507324213,-1.8915625886155567,5.147577603263983,-0.13177754064568603,3.387792555294112,-5.101334684448233,43.78056405332381,-11.474396697228705,1.7597850479698873,8,-0.5400009155273438,-0.5400009155273438,-7.937505722045898,-14.580005645751953,-10.749999999999972,2,-0.0529314394317999,-1.6999814715915902,146.24000549316406,-2.0988966766155808,145.8000030517578,-3.7477489861846176,145.22999572753906,-0.0529314394317999
8595,2015-08-06,142.52000427246094,145.0,140.47999572753906,143.92999267578125,768100.0,-0.010002795042017287,1.5464790911787083,0.5402253155528532,53.79637812360792,55.12817767241805,0.03929119937413361,-0.28944477733307394,-6.556849645833381,-16.2173356643883,19.568071399967724,4.5200042724609375,0.19816508781451603,0.10650482177734943,-3.3473461646494798,3.5603558082041786,-1.620420671436051,1.8334303149907498,-3.272878831249983,25.21638591666714,-30.873736560519927,1.7269254932134108,8,0.9000015258789062,0.9000015258789062,-6.437505722045898,-13.140003204345703,-7.260009765625,3,-0.05143138935809788,1.3267781335340136,143.9600067138672,-1.6999814715915902,146.24000549316406,-2.0988966766155808,145.8000030517578,-0.05143138935809788
8596,2015-08-07,142.74000549316406,143.82000732421875,140.97000122070312,143.0,420000.0,0.0015436515163340658,1.9999919690970855,0.18439478383204372,52.2215803766127,55.96529783844022,0.10463661818556602,-0.4556215142691258,-6.503929362464987,-16.179964717129337,18.36318915308282,2.850006103515625,0.4525054757680209,0.2775054931640568,-3.1650968863272055,3.720107872655319,-1.4437956965815602,1.9988066829096738,-3.1199647766327985,27.935803782439027,-27.164594564467773,1.721301189745626,8,0.6800003051757812,0.6800003051757812,-6.657506942749023,-13.360004425048828,-7.430007934570284,4,-0.05408435563688441,1.5464790911787083,142.52000427246094,1.3267781335340136,143.9600067138672,-1.6999814715915902,146.24000549316406,-0.05408435563688441
8597,2015-08-10,143.27999877929688,145.08999633789062,142.6199951171875,143.6999969482422,397500.0,0.003783054962532395,-1.8390728999500146,1.6154117025647046,59.96055385121615,56.43957603715345,0.03730141488486538,-1.026174972265153,-6.747493653898289,-16.47471615802661,16.99772993418362,2.470001220703125,0.6081154197750607,0.8034988403320256,-2.650565309528048,4.257562990192099,-0.9235332345980112,2.5305309152620623,-3.3019593984581093,34.61061851761737,-23.882027372590706,1.7270320749300407,8,1.19000244140625,0.14000701904296875,-7.197500228881836,-13.89999771118164,-6.959991455078097,0,-0.038246760009959746,1.9999919690970855,142.74000549316406,1.5464790911787083,142.52000427246094,1.3267781335340136,143.9600067138672,-0.038246760009959746
8598,2015-08-11,141.39999389648438,142.91000366210938,139.89999389648438,142.44000244140625,497300.0,-0.01312119555297031,2.040397034570984,2.47622161671208,51.164184463141865,55.92441392064544,2.1478818518045273,0.7356013955198932,-4.633538760864866,-14.380904556150568,15.184080551897699,3.3800048828125,0.8249884150355058,-0.9775054931640739,-4.436032038858485,2.4810210525303376,-2.7067687660112654,0.7517577796831176,7.170013427734375,17.301011267199108,-39.93447752391742,1.7292632728471997,8,2.8350067138671875,2.0200119018554688,-5.317495346069336,-12.01999282836914,-2.3899993896484375,1,-0.044978789850638856,-1.8390728999500146,143.27999877929688,1.9999919690970855,142.74000549316406,1.5464790911787083,142.52000427246094,-0.044978789850638856
8599,2015-08-12,142.08999633789062,142.4199981689453,138.77000427246094,140.64999389648438,534100.0,0.004879791168246994,2.4761745600395275,-1.3846063558203,50.92365440357791,56.17228180364156,1.5906658998503076,0.019838393885549976,-5.021945393498186,-14.85139633488805,13.669804669618134,3.649993896484375,1.1306911137135103,-0.2705032348632699,-3.7312850283081502,3.1902785585816105,-2.00089413158571,1.4598876618591703,6.306610717773424,52.531585974451154,-2.6063798960732854,1.7303908967224397,8,1.5800094604492188,1.3300094604492188,-6.007497787475586,-12.70999526977539,-4.8600006103515625,2,-0.052009286931607446,2.040397034570984,141.39999389648438,-1.8390728999500146,143.27999877929688,1.9999919690970855,142.74000549316406,-0.052009286931607446
8600,2015-08-13,142.27999877929688,143.74000549316406,141.72000122070312,143.1999969482422,391200.0,0.0013371978767204862,1.019988861168967,-0.6388865341414827,54.12665266725825,55.79314692239182,1.712427568342207,-0.09385461063408229,-4.894833546928396,-14.859590310439415,12.92103895204363,2.0200042724609375,1.2115967839082487,-0.13200073242188637,-3.55363551117685,3.2896340463330773,-1.8428181217993824,1.5788166569556097,5.731544165039054,55.53795749263014,-0.5485429417025998,1.7108173893774818,8,1.3900070190429688,1.1400070190429688,-6.089998245239258,-12.89999771118164,-3.2899932861328125,3,-0.06374748484148451,2.4761745600395275,142.08999633789062,2.040397034570984,141.39999389648438,-1.8390728999500146,143.27999877929688,-0.06374748484148451
8601,2015-08-14,143.08999633789062,143.3800048828125,142.2100067138672,142.39999389648438,567700.0,0.005692982608540786,-1.18695986994096,-0.7500041464183238,58.89454280360286,55.88393692565684,0.6335750123537309,-0.7982895764765772,-5.311159162361491,-15.459987214398893,12.071539692840345,1.1699981689453125,1.2512582879620595,0.5849967956542912,-2.802304359297068,3.9722979506056504,-1.1086537818214026,2.278647373129985,4.55188505957031,68.3543906496341,8.424379299656316,1.6936505774756856,8,0.5800094604492188,0.33000946044921875,-4.772497177124023,-13.70999526977539,-3.7699890136718466,4,-0.05472081928470407,1.019988861168967,142.27999877929688,2.4761745600395275,142.08999633789062,2.040397034570984,141.39999389648438,-0.05472081928470407
8602,2015-08-17,145.5,145.8699951171875,142.00999450683594,142.6699981689453,398300.0,0.016842572673063883,1.1624701341665136,4.101437417072092,62.09725574327344,55.76527352184395,-2.0377505986462836,-3.091950705067461,-7.297817251365757,-17.6119946740868,11.362110486971472,3.8600006103515625,1.5421002259587908,2.82050018310548,-0.8102626520054912,6.451263018216451,1.0051187655500087,4.635881600660952,1.7870063124609317,94.78879444665327,34.75372942999009,1.815381417555484,8,-1.8299942016601562,-2.0799942016601562,-7.182500839233398,-16.119998931884766,-6.210006713867216,0,-0.07003438104059256,-1.18695986994096,143.08999633789062,1.019988861168967,142.27999877929688,2.4761745600395275,142.08999633789062,-0.07003438104059256
8603,2015-08-18,145.4499969482422,145.80999755859375,144.17999267578125,145.00999450683594,499600.0,-0.0003436635859643822,1.8103443739970009,0.15547779389325325,59.70333080906436,55.87645924903949,-2.359747841749652,-2.7746607154654725,-6.785050374877471,-17.291447869554815,11.072891061374703,1.6300048828125,1.4001950687778333,2.5104972839355355,-1.132456136583528,6.153450704454599,0.6890205736760038,4.331973994195067,1.4963292826187455,94.08452520389852,36.573618924792484,1.8214767102595368,8,-3.1299972534179688,-2.0299911499023438,-7.132497787475586,-16.069995880126953,-11.869995117187472,1,-0.06277064156469025,1.1624701341665136,145.5,-1.18695986994096,143.08999633789062,1.019988861168967,142.27999877929688,-0.06277064156469025
8604,2015-08-19,145.97000122070312,146.8000030517578,143.6999969482422,144.74000549316406,531200.0,0.003575141171340057,1.1453333966916404,2.7954293244555415,64.30825612375125,57.04444569349986,-2.866045799804141,-3.0617889503247397,-6.8583004108326975,-17.54727304329137,10.872213528989626,3.100006103515625,1.202165648323131,2.7830017089843864,-0.9814336467032092,6.547437064671982,0.9007840311405744,4.665219386828198,-7.1999969482421875,83.66138716760332,27.098816341510783,1.8822176778438038,8,-3.18499755859375,-2.5499954223632812,-7.522504806518555,-16.515003204345703,-15.949996948242188,2,-0.047681075944801976,1.8103443739970009,145.4499969482422,1.1624701341665136,145.5,-1.18695986994096,143.08999633789062,-0.047681075944801976
8605,2015-08-20,141.13999938964844,145.49000549316406,141.10000610351562,144.6300048828125,595800.0,-0.033089003155873375,-1.4593888777285298,-2.8374126958528203,37.877919019097426,55.450705542664835,1.9529944608999017,1.809810080870875,-1.7541859774975137,-12.508354952111034,9.999816158961341,4.8699951171875,0.7385615830757217,-2.014500427246105,-5.840439124615159,1.8114382701229488,-3.927469775930632,-0.10153107856157817,-2.2093951416015614,0.701636974474977,-51.98079129685155,1.9129693486845205,8,1.6450042724609375,2.2800064086914062,-2.692502975463867,-11.685001373291016,-16.25,3,-0.02770301600551195,1.1453333966916404,145.97000122070312,1.8103443739970009,145.4499969482422,1.1624701341665136,145.5,-0.02770301600551195
8606,2015-08-21,140.69000244140622,141.89999389648438,137.75,139.78999328613278,1168900.0,-0.0031883020418606023,1.5000022980158503,-0.2578818735489964,34.7462807304899,52.64911964036192,2.326247500520765,2.3570250658961243,-1.0615695417483835,-11.813851704687238,9.797973652622307,4.149993896484375,0.4699629571584296,-2.449497222900419,-6.313332089043172,1.4143376432423338,-4.38141465597181,-0.5175797898290284,6.110000610351591,32.486203867469136,-16.628271072465644,1.9319174330713802,8,1.5849990844726847,2.4700012207031534,-1.9075050354003622,-11.2350044250488,-19.529998779296847,4,-0.012083281816347657,-1.4593888777285298,141.13999938964844,1.1453333966916404,145.97000122070312,1.8103443739970009,145.4499969482422,-0.012083281816347657
8607,2015-08-24,132.85000610351562,138.11000061035156,131.97999572753906,133.1199951171875,1490700.0,-0.055725326617687365,-5.099477711648245,-0.2999847413661563,22.27744448551364,49.439481865069894,9.533734892954755,10.13045082950805,7.002324266520361,-3.696612031180166,10.463380274912524,8.710006713867159,0.1803401177203341,-9.917494201660162,-15.827345300867762,-4.007643102452562,-12.872419751263948,-6.962568652056376,13.768996887207038,5.870512456190205,-38.41432079613628,2.954925549603794,8,6.5399932861328125,7.424995422363281,6.229991912841797,-3.395008087158203,-8.04000854492186,0,0.04870155004480603,1.5000022980158503,140.69000244140622,-1.4593888777285298,141.13999938964844,1.1453333966916404,145.97000122070312,0.04870155004480603
8608,2015-08-25,132.17999267578122,136.99000549316406,132.1199951171875,135.57000732421878,906600.0,-0.005043382739571278,-1.7749269666828964,12.55612071888797,23.868674361944286,46.43337297155505,9.78762597044485,10.621227027702844,7.862117702096413,-2.8099942524602,11.614761846477952,4.8700103759765625,-0.14387501248344847,-10.128007507324241,-17.692740151275615,-2.563274863372868,-13.910373829299914,-6.345641185348569,13.853450024414087,1.3495064062169895,-41.22286448384706,3.7823663219756822,8,7.210006713867216,8.095008850097685,6.9000053405762,-2.7249946594237997,-5.719993591308565,1,0.05379029357182197,-5.099477711648245,132.85000610351562,1.5000022980158503,140.69000244140622,-1.4593888777285298,141.13999938964844,0.05379029357182197
8609,2015-08-26,136.89999389648438,137.44000244140622,132.05000305175778,135.47000122070312,1103400.0,0.03570889304163183,3.29480352105836,-0.4218249252817617,39.11695301987248,44.76562856628996,4.753927759281908,5.771024113322625,3.4274073788253077,-7.306418857137686,12.381506138251074,5.3899993896484375,-0.5767369237826472,-5.137506103515619,-13.079436478750495,2.804424271719256,-9.108471291133043,-1.1665409158981959,8.571310924804692,36.417428664365616,-8.005412940053802,3.9709651876174314,8,2.4900054931640625,3.3750076293945312,2.25250244140625,-7.234996795654297,-9.719993591308594,2,-0.024251221427665226,-1.7749269666828964,132.17999267578122,-5.099477711648245,132.85000610351562,1.5000022980158503,140.69000244140622,-0.024251221427665226
8610,2015-08-27,140.97000122070312,141.50999450683594,137.83999633789062,138.02000427246094,756500.0,0.029729784555697192,-1.2175129653105912,2.0629454948994836,47.01718476385415,43.44592211742899,0.5347948971436267,1.7539247147840342,-0.343785632189622,-11.123879080088898,12.881253526703365,4.6100006103515625,-0.6275660488605865,-1.0439987182617188,-8.996148128565466,6.908150692042028,-5.020073423413606,2.932075986890169,3.961651236835934,90.62507210240618,42.29431444123179,3.9760747051518748,8,-1.5800018310546875,-0.6949996948242188,-1.6175079345703125,-9.360004425048828,-10.649993896484347,3,-0.07767607897724871,3.29480352105836,136.89999389648438,-1.7749269666828964,132.17999267578122,-5.099477711648245,132.85000610351562,-0.07767607897724871
8611,2015-08-28,140.3699951171875,140.67999267578122,138.58999633789062,140.27000427246094,514900.0,-0.0042562679883662025,4.805658577938283,0.033895236666649425,45.10595425551791,41.557999729900594,0.7916431692203787,2.0776873801367515,0.5277882335919344,-10.289176233958301,11.544116991639427,2.3800048828125,-0.746629963252758,-1.4010047912597656,-9.235521856324965,6.433512273805434,-5.318263323792365,2.516253741272834,4.043591071151553,88.03778031824106,36.4029531164104,3.9172585325326,8,-0.9799957275390625,-0.09499359130859375,-0.9099998474121094,-8.71999740600586,-12.469993591308594,4,-0.11027994775247818,-1.2175129653105912,140.97000122070312,3.29480352105836,136.89999389648438,-1.7749269666828964,132.17999267578122,-0.11027994775247818
8612,2015-08-31,137.13999938964844,141.5800018310547,136.80999755859378,140.16999816894528,535900.0,-0.02301058516702592,-1.5853664588054563,-30.302762093697257,43.14673411685924,39.71837787521114,3.029664808866869,4.875606990077358,3.913277036064784,-6.836412439731362,10.286072215927785,4.770004272460909,-1.0390680462033401,-4.198000335693365,-12.052156327177755,3.656155655791025,-8.12507833143556,-0.27092233995117,6.776243180258604,53.41025173002362,-2.461508516556002,3.9270779957421884,8,2.25,3.1350021362304688,2.3424949645996094,-5.490001678466797,-7.5,0,-0.11652323026585387,4.805658577938283,140.3699951171875,-1.2175129653105912,140.97000122070312,3.29480352105836,136.89999389648438,-0.11652323026585387
8613,2015-09-01,131.77999877929688,135.03999328613278,131.08000183105472,134.72999572753906,955400.0,-0.03908415221092776,1.2184875386279062,0.9735967447903644,35.58043530407009,36.526397784135455,6.98075619466681,9.588355590713377,9.355186010212094,-1.2783989483893095,9.147277368619045,6.059997558593722,-1.6601432144439627,-8.835000610351557,-17.417578090177585,-0.25242313052552845,-13.126289350264557,-4.543711870438557,11.658793916915442,6.666637602306295,-47.57756593041186,4.291288739913008,9,6.5050048828125,8.045005798339844,7.520000457763672,-0.09000015258789062,-4.339996337890639,1,-0.05289119202661674,-1.5853664588054563,137.13999938964844,4.805658577938283,140.3699951171875,-1.2175129653105912,140.97000122070312,-0.05289119202661674
8614,2015-09-02,136.33999633789062,136.36000061035156,132.07000732421878,132.77999877929688,778300.0,0.03460310821698198,1.383325562666877,-1.2067800818285739,42.597210062274996,37.05076345559963,1.0181578071822344,4.667521847453543,4.957563593735415,-5.611058790604261,9.72488949802776,4.5800018310546875,-2.506036595794967,-3.8940025329589787,-12.527735288216576,4.739730222298618,-8.210868910587777,0.42286384466981985,6.35726890641223,50.09518577938975,-3.8207351960492346,4.3168663776287985,9,0.15000152587890625,3.4850082397460938,2.4750022888183594,-4.145000457763672,-7.839996337890625,2,-0.0724658758896577,1.2184875386279062,131.77999877929688,-1.5853664588054563,137.13999938964844,4.805658577938283,140.3699951171875,-0.0724658758896577
8615,2015-09-03,135.19000244140622,138.55000305175778,134.77999877929688,137.1199951171875,531200.0,-0.008434750824214299,-1.7418212890624793,-0.5421331458844183,40.237284223642575,37.66087495483882,1.380567463438041,5.523401672064011,6.3788754340291405,-4.250241425888788,10.245406211459768,3.770004272460909,-3.400353044196663,-4.677496337890659,-13.522370013054285,4.167377337272967,-9.099933175472472,-0.25505950030884605,6.81022699810174,39.14286295572873,-12.411874354568695,4.422436837581817,9,1.139999389648466,4.635002136230497,3.624996185302763,-2.5450057983398153,-5.919998168945284,3,-0.05924995925421428,1.383325562666877,136.33999633789062,1.2184875386279062,131.77999877929688,-1.5853664588054563,137.13999938964844,-0.05924995925421428
8616,2015-09-04,135.02000427246094,135.80999755859378,133.27000427246094,134.16000366210938,609100.0,-0.00125747589226477,1.0819726466008115,-0.44559786218019015,36.28991207635622,39.217815798265775,0.7394564004032418,5.360202605513734,6.498206941596379,-3.899244183967255,10.899683723781887,2.539993286132841,-4.523137994940299,-4.461494445800781,-13.451172635647993,4.52818374404643,-8.956333540724387,0.03334464912282442,6.325011510539838,37.52383277529745,-8.208396088546785,4.4948390949236,9,1.30999755859375,4.805000305175781,3.794994354248047,-1.9600067138671875,-7.2600021362304545,4,-0.03480963412471749,-1.7418212890624793,135.19000244140622,1.383325562666877,136.33999633789062,1.2184875386279062,131.77999877929688,-0.03480963412471749
8617,2015-09-08,137.80000305175778,138.55000305175778,136.00999450683594,137.3699951171875,523700.0,0.020589532597606874,1.6321223860537304,0.5000088713826607,40.65935089615081,41.083446524288725,-1.4131521884740437,2.26471958910426,3.637226145465121,-6.462517371660937,10.935149509871618,3.5299987792968466,-4.756706706429327,-1.4074958801269872,-10.242418196527012,7.427426436273038,-5.824957038327,3.0099652780730253,2.929111894126237,89.95984099813292,48.26419981953467,4.417461158200018,9,-1.4700012207030966,2.0250015258789347,3.564998626709013,-0.9200019836425497,-11.51000213623044,1,-0.0718432605706143,1.0819726466008115,135.02000427246094,-1.7418212890624793,135.19000244140622,1.383325562666877,136.33999633789062,-0.0718432605706143
8618,2015-09-09,135.03999328613278,139.32000732421878,134.82000732421878,138.83999633789062,590700.0,-0.02002909800073327,-1.1226540373051088,-8.837053333807116,37.346604011092005,40.88674107886867,2.006184187696249,4.768296739455678,6.326678460375234,-3.496437592728199,11.819597455570452,4.5,-5.000386586930091,-3.849505615234392,-12.809109546204411,5.110098315735627,-8.329307580719416,0.6302963502506316,5.110174872861478,40.96532361260697,4.388951837099796,4.479801965485013,9,1.2900085449219034,4.785011291503935,8.235008239746122,2.0900077819824503,-9.80998992919919,2,-0.03998810844904621,1.6321223860537304,137.80000305175778,1.0819726466008115,135.02000427246094,-1.7418212890624793,135.19000244140622,-0.03998810844904621
8619,2015-09-10,134.69999694824222,136.11000061035156,134.27000427246094,135.1199951171875,549400.0,-0.002517745518323289,-1.87503129284139,0.11052574517038806,41.679586033520465,40.293674553276034,2.236482737291169,4.7708710360194,6.5655662795079195,-2.9686184855677595,12.444150717131395,1.839996337890625,-4.147792673714633,-3.8200019836425554,-12.833232324289412,5.193228357004301,-8.326617153965998,0.6866131866808871,4.905961231075679,23.636230652243903,-16.756053430009352,4.506615170323429,9,1.6300048828124716,5.125007629394503,8.57500457763669,2.4300041198730185,-6.229995727539091,3,-0.053897510551730754,-1.1226540373051088,135.03999328613278,1.6321223860537304,137.80000305175778,1.0819726466008115,135.02000427246094,-0.053897510551730754
8620,2015-09-11,133.21000671386722,134.6199951171875,131.60000610351562,134.03999328613278,1210300.0,-0.011061546162822289,2.0351797325481535,1.9761671207992717,40.58883405435651,39.79177230870255,2.804926675702319,5.8462609118319335,7.903134312729321,-1.297882177971843,13.720496234482283,3.099990844726591,-3.3263666422071765,-4.85649261474606,-13.985131255095837,4.272146025603718,-9.420811934920948,-0.292173294571171,6.1100006103515625,20.854926888275138,-19.68904340325208,4.564319320174882,9,3.1199951171874716,5.729995727539034,10.209999084472628,4.064998626708956,-3.810012817382841,4,-0.03535775449650891,-1.87503129284139,134.69999694824222,-1.1226540373051088,135.03999328613278,1.6321223860537304,137.80000305175778,-0.03535775449650891
8621,2015-09-14,135.25999450683594,135.49000549316406,133.33000183105472,133.89999389648438,750300.0,0.015389142629292474,1.3736009456977982,-1.6385814611906848,53.54932050066812,40.947615240236864,-0.051565367504167625,3.3514211010401596,5.7336528157845805,-3.1552844505782787,14.976918326102926,2.2799987792968466,-3.1620970569084363,-2.4150047302246094,-11.305007476688388,6.474998016239169,-6.860006103456499,2.02999664300728,3.565612487793004,47.409168712371695,2.3768243836863405,4.445001373231887,9,-0.05998992919919033,3.6800079345703125,8.160011291503906,2.090007781982422,-7.0999908447265625,0,-0.04428501018512365,2.0351797325481535,133.21000671386722,-1.87503129284139,134.69999694824222,-1.1226540373051088,135.03999328613278,-0.04428501018512365
8622,2015-09-15,135.30999755859378,135.82000732421878,134.16999816894528,135.52999877929688,490800.0,0.0003696810127795658,3.1249284760631717,-0.16176553085974416,54.69547876358446,43.07150895796068,-0.43410372532980546,2.6339080785900535,5.5719448732725425,-3.0348857684817574,15.488476110202424,1.6500091552734943,-3.5646789451800203,-1.8555015563964616,-9.993437353946689,6.282434241153766,-5.924469455171561,2.213466342378638,3.050873126220722,48.0568765342791,-2.3977370872079575,4.068967898775107,9,0.15000915527340908,3.6300048828124716,8.110008239746065,2.040004730224581,-9.839996337890653,1,-0.055797764825868734,1.3736009456977982,135.25999450683594,2.0351797325481535,133.21000671386722,-1.87503129284139,134.69999694824222,-0.055797764825868734
8623,2015-09-16,136.32000732421878,137.0,135.27999877929688,135.82000732421878,585500.0,0.00746441344947657,-1.1771931857688405,-2.2727146622280645,49.020954308110184,43.78525831860903,-0.8184576387407105,0.9537300190549729,4.484164640607986,-3.8683277974114105,15.904713637965335,1.720001220703125,-3.875095901311113,-0.3889923095702841,-7.533922230133328,6.75593761099276,-3.9614572698518202,3.183472650711252,1.604011229370144,87.4075288080617,33.72416748305925,3.5724649602815286,9,-0.8600006103515909,2.6199951171874716,7.624996185302706,1.029994964599581,-24.590003967285185,2,-0.07357692099323632,3.1249284760631717,135.30999755859378,1.3736009456977982,135.25999450683594,2.0351797325481535,133.21000671386722,-0.07357692099323632
8624,2015-09-17,139.00999450683594,141.19000244140625,136.19000244140622,136.60000610351562,702900.0,0.019732886136217598,-2.095979327384093,4.819976806640625,46.52973008021136,44.484418969338904,-3.4529954648324974,-2.4078713776064546,1.799898687682628,-6.325352666693902,15.71664028686758,5.000000000000028,-3.8183076465523413,2.6489952087402457,-3.1474457010168635,8.445436118497355,-0.24922524613830888,5.5472156636188,-7.929992675781222,77.26789606835432,27.090128138032014,2.8982204548785577,9,-2.614990234375,-0.0699920654296875,4.817508697509766,-1.6599922180175781,-23.059997558593736,3,-0.09912949927657688,-1.1771931857688405,136.32000732421878,3.1249284760631717,135.30999755859378,1.3736009456977982,135.25999450683594,-0.09912949927657688
8625,2015-09-18,137.22999572753906,139.83000183105472,136.78999328613278,138.42999267578122,1261700.0,-0.012804825909185524,-1.9230825661152224,-0.4979264408861419,44.66348939118815,45.414816448764675,-1.5122180934432379,-0.9863924340820347,3.5357162884424724,-4.3457648087068605,16.44564260864,3.040008544921932,-2.9983287871856703,1.0644966125488224,-4.301004507597611,6.429997732695256,-1.6182539475244084,3.7472471726220533,-5.947793884277303,49.6182391048176,4.054791500318842,2.6827505600732175,9,-0.834991455078125,1.7100067138671875,6.315010070800781,0.12000656127929688,-19.339996337890625,4,-0.06383440049235534,-2.095979327384093,139.00999450683594,-1.1771931857688405,136.32000732421878,3.1249284760631717,135.30999755859378,-0.06383440049235534
8626,2015-09-21,138.99000549316406,139.10000610351562,137.05999755859378,138.02999877929688,894100.0,0.012825255559428816,2.4576183518031924,-0.8000076294139528,53.30949430319972,46.820387938436774,-2.9612702180095027,-3.035946375790388,1.7230190573900472,-5.8599148740444775,16.516965179340758,2.0400085449218466,-2.709122497963392,2.909506225585943,-2.2020506951735968,8.021063146345483,0.3537277652061732,5.465284685965713,-7.509647637939423,68.66103120659575,23.095012240011435,2.5557784603797726,9,-2.595001220703125,-0.0500030517578125,4.555000305175781,-1.6400032043457031,-22.95000457763672,0,-0.06899785033213313,-1.9230825661152224,137.22999572753906,-2.095979327384093,139.00999450683594,-1.1771931857688405,136.32000732421878,-0.06899785033213313
8627,2015-09-22,139.32000732421878,139.53999328613278,136.21000671386722,137.25999450683594,852600.0,0.002374284610492605,1.664005517611817,2.145831677660365,66.44854748469473,50.053937213281515,-3.411768846946387,-3.0107413002433816,1.30310291036389,-5.895572679443518,15.295683227403817,3.329986572265568,-2.1797517926783883,2.916007995605497,-2.1534744405220465,7.985490431733041,0.38126677754172533,5.450749213669269,-7.645456577270494,68.3588162698356,17.13400142703628,2.5347412180637665,9,-2.925003051757841,-0.3800048828125284,4.224998474121065,-1.970005035400419,-18.640007019042997,1,-0.08010338124759342,2.4576183518031924,138.99000549316406,-1.9230825661152224,137.22999572753906,-2.095979327384093,139.00999450683594,-0.08010338124759342
8628,2015-09-23,139.28999328613278,141.02000427246094,137.6300048828125,139.50999450683594,624400.0,-0.0002154323608105635,1.0925788130245175,-0.1067960445909534,58.02065537289438,51.86961158432306,-3.0346155247296736,-2.5515730095751508,1.2287494608876273,-5.56616551611026,14.050267231442975,3.3899993896484375,-1.438967176772735,2.5304939270019133,-2.282481327326394,7.343469181330221,0.12400629983775957,4.936981554166067,-7.425133505295349,61.9998168945309,10.192910010611861,2.4064876271641595,9,-2.8949890136718466,-0.3499908447265341,4.25501251220706,-1.9399909973144247,-17.11999511718747,2,-0.09921740779353982,1.664005517611817,139.32000732421878,2.4576183518031924,138.99000549316406,-1.9230825661152224,137.22999572753906,-0.09921740779353982
8629,2015-09-24,133.58000183105472,138.75,133.13999938964844,138.52000427246094,1174600.0,-0.04099355108265723,1.0777803523088834,22.454431960046907,46.49237293150309,52.52556034845046,2.7935710253626667,3.0534942750847165,6.7964974158863924,0.37201967325660235,13.108995289268236,6.149993896484347,-1.200294891656256,-3.0134979248046534,-8.030748581960637,2.0037527323513302,-5.522123253382659,-0.5048725962266474,-1.5286391970059015,5.583783867520073,-45.84943635738668,2.5086253285779985,9,3.584999084472628,5.360000610351534,9.290000915527315,3.7700004577636435,-11.490005493164091,3,-0.16357237741137254,1.0925788130245175,139.28999328613278,1.664005517611817,139.32000732421878,2.4576183518031924,138.99000549316406,-0.16357237741137254
8630,2015-09-25,130.02000427246094,135.3699951171875,129.16999816894528,134.72000122070312,723600.0,-0.026650677569957537,1.0666709052299728,0.9514159160828848,40.50873064699821,51.07660592026491,6.541375672986135,6.0618795278415405,10.207991749681554,4.191484264139888,13.692324849292486,6.199996948242216,-0.6337970806975193,-6.025995635986334,-11.40886858998303,-0.6431226819896381,-8.717432112984682,-3.334559158987986,11.169998168945312,7.1730435924710125,-44.11859754191208,2.691436476998344,9,5.159996032714844,7.30999755859375,13.082500457763672,7.439998626708984,-4.8800048828125,4,-0.10821417368003317,1.0777803523088834,133.58000183105472,1.0925788130245175,139.28999328613278,1.664005517611817,139.32000732421878,-0.10821417368003317
8631,2015-09-28,124.88999938964844,129.91000366210938,121.63999938964844,129.53999328613278,1333100.0,-0.03945550464728809,2.068638885743388,0.9893610459094996,27.500866916139984,48.05498238165997,11.22626488271635,10.51163643491688,15.127465384113009,9.56812994806387,14.723002589395668,8.3800048828125,-0.44071147529865584,-10.382000732421886,-17.361831457388178,-3.402170007455595,-13.871916094905032,-6.892085369938741,16.059602966308603,16.769861615888033,-28.406506396451405,3.48991536248314,9,6.525001525878906,6.879997253417969,18.212505340576172,12.570003509521484,-2.0500030517578125,0,-0.05604932367851545,1.0666709052299728,130.02000427246094,1.0777803523088834,133.58000183105472,1.0925788130245175,139.28999328613278,-0.05604932367851545
8632,2015-09-29,121.16000366210938,125.38999938964844,119.80999755859376,124.83999633789062,2377600.0,-0.0298662482646167,1.334729395841175,0.7913973131370191,26.601491822448565,45.563930994364235,14.234960808021015,13.684688861907176,18.574100749652132,13.475763253600121,15.459075092308188,5.580001831054673,-0.17036767176460899,-13.312996673583996,-22.652236867611748,-3.9737564795562292,-17.982616770597872,-8.64337657657012,19.01721457519531,6.364948968323391,-37.718824155238565,4.6696200970138815,9,9.339996337890625,9.534996032714844,21.557498931884766,16.970001220703125,3.8699951171875,1,-0.042258192405314476,2.068638885743388,124.88999938964844,1.0666709052299728,130.02000427246094,1.0777803523088834,133.58000183105472,-0.042258192405314476
8633,2015-09-30,124.80999755859376,125.12999725341795,122.83000183105469,122.9000015258789,1261000.0,0.030125402658978784,-1.2439029836581588,-0.5190216940606742,35.00151106968461,44.28301777097237,9.81245709259018,9.998367937274097,14.734056026358516,9.99226519481526,15.074341892394894,3.9699935913085795,-0.6027747360587625,-9.314502716064439,-19.553684474028145,0.9246790418992674,-14.434093595046292,-4.194911837082586,14.14518743798827,26.399151824125983,-19.433719759805992,5.119590878981856,9,5.6050033569335795,5.8850021362304545,15.022502899169908,13.91500854492186,-1.8999938964843892,2,-0.033090275892995624,1.334729395841175,121.16000366210938,2.068638885743388,124.88999938964844,1.0666709052299728,130.02000427246094,-0.033090275892995624
8634,2015-10-01,126.45999908447266,127.61000061035156,124.16999816894531,125.95999908447266,1116400.0,0.01322010702791876,1.4571419229323002,0.26178064845993565,39.812846077585824,43.74405740279433,6.923058781336806,7.979334871573457,12.88443506223149,8.496093760559717,14.822964066751798,3.44000244140625,-1.087341188393907,-7.170501327514643,-17.90117004652751,3.5601673914982257,-12.535835687021063,-1.8051669680082227,11.346474665830073,42.73780571518225,-5.996236486068312,5.365334359506432,10,3.9550018310546875,4.2350006103515625,13.372501373291016,12.265007019042969,-0.5999984741210938,3,-0.03392377784742595,-1.2439029836581588,124.80999755859376,1.334729395841175,121.16000366210938,2.068638885743388,124.88999938964844,-0.03392377784742595
8635,2015-10-02,127.18000030517578,127.29000091552734,123.6500015258789,123.68000030517578,768600.0,0.00569350961502213,-1.0449448797297993,7.0,37.29561086838077,41.96473702114778,5.171370593338082,6.986687008185584,11.94424231491368,7.977025973643833,15.219090524273701,3.6399993896484375,-1.4462735633051125,-6.050000000000011,-17.127890178509404,5.027890178509367,-11.588945089254707,-0.5110549107453153,9.5466848736244,72.97028012702552,23.07439922152986,5.538945089254692,10,3.2350006103515625,3.5149993896484375,12.65250015258789,11.545005798339844,-2.7399978637695455,4,-0.040022047138476124,1.4571419229323002,126.45999908447266,-1.2439029836581588,124.80999755859376,1.334729395841175,121.16000366210938,-0.040022047138476124
8636,2015-10-05,130.32000732421878,131.71000671386722,128.1199951171875,128.1199951171875,797800.0,0.024689471705522603,-2.2636287973366884,0.628574916294651,42.84897085218269,39.34256183975756,0.7511855322440795,3.664389269591169,8.64178099622248,5.053301514805156,14.927269451802719,4.530006408691435,-1.9022172838138545,-2.6749931335448878,-13.792336509071077,8.442350241981302,-8.233664821307968,2.883678554218207,5.391676597369013,88.31934184661982,36.613215081200224,5.558671687763091,10,0.09499359130856533,0.37499237060544033,9.512493133544893,8.804992675781222,-5.220008850097685,0,-0.03974837049911428,-1.0449448797297993,127.18000030517578,1.4571419229323002,126.45999908447266,-1.2439029836581588,124.80999755859376,-0.03974837049911428
8637,2015-10-06,127.9000015258789,130.85000610351562,126.8000030517578,129.72000122070312,694000.0,-0.018569718096464016,-1.0149285740042326,-0.8272679983354034,38.402199282668974,37.16273338528808,1.5431893566274937,5.591355049521638,10.890429298663378,7.641627610736123,15.45065715883665,4.050003051757827,-2.2729856288234203,-4.599998855590826,-15.698109177352165,6.4981114661705135,-10.149054016471496,0.9490563052898437,6.857581213929251,57.09455976355745,9.49527886640253,5.549055160880673,10,1.3799972534179688,2.7949981689453125,11.932498931884766,11.44000244140625,-7.090003967285142,1,-0.03956219802674865,-2.2636287973366884,130.32000732421878,-1.0449448797297993,127.18000030517578,1.4571419229323002,126.45999908447266,-0.03956219802674865
8638,2015-10-07,129.63999938964844,130.22999572753906,125.88999938964844,127.9000015258789,784300.0,0.013604361555988431,1.9726098623307875,-0.9560429425992765,36.7468324542809,36.07989555448561,-1.9105252759480322,3.6112090049841186,8.960942832018844,6.079541477081193,15.806019519786796,4.339996337890625,-3.118290575726121,-2.590001296997059,-13.69067264136848,8.510670047374362,-8.140336969182755,2.9603343751886513,4.220728239286842,74.31754352585683,29.212411432389672,5.5503356721857084,10,-2.0500030517578125,0.8600006103515625,10.192501068115234,9.745002746582031,-12.019996643066392,2,-0.035560017217337814,-1.0149285740042326,127.9000015258789,-2.2636287973366884,130.32000732421878,-1.0449448797297993,127.18000030517578,-0.035560017217337814
8639,2015-10-08,127.44000244140624,129.41999816894528,125.5199966430664,128.94000244140622,727900.0,-0.016970047505398766,2.170743961592355,-0.862070023896688,36.31536491393317,35.613966028589495,-0.7521799333722896,5.522562548049038,10.91167645158886,8.390418749406663,16.087104089958583,4.120002746582031,-4.502526883756843,-4.426998519897481,-15.661589099184127,6.807592059389165,-10.044293809540804,1.1902967697458422,5.577681383308558,47.02231359820344,2.385280030601649,5.617295289643325,10,-1.6800003051757386,3.059997558593764,11.615001678466811,11.944999694824233,-7.680000305175753,3,-0.035546129100080925,1.9726098623307875,129.63999938964844,-1.0149285740042326,127.9000015258789,-2.2636287973366884,130.32000732421878,-0.035546129100080925
8640,2015-10-09,128.5,128.8699951171875,126.06999969482422,127.68000030517578,475800.0,0.00831762035692929,2.589760895188071,-0.546666463216151,35.044192611388766,36.452113328061586,-2.291433331516842,4.312726500263182,9.637640392643732,7.4142616338208995,15.843779093581112,2.7999954223632812,-5.699959415847758,-3.1315006256103572,-14.444743391313125,8.18174214009241,-8.788122008461727,2.5251207572410266,3.7252226487475184,48.14214068876413,6.273656136257955,5.656621382851383,10,-2.739997863769503,2.0,9.657501220703125,10.885002136230469,-8.269996643066406,4,-0.020544742331894406,2.170743961592355,127.44000244140624,1.9726098623307875,129.63999938964844,-1.0149285740042326,127.9000015258789,-0.020544742331894406
8641,2015-10-12,129.27000427246094,129.41000366210938,127.04000091552734,128.41000366210938,332100.0,0.00599225114755586,3.1579017815315016,1.0487816224564799,35.849056198392574,37.479620480944256,-2.653879309558036,3.236916504574822,8.535950622015775,6.75146946240568,15.786806758809208,2.3700027465820312,-6.261134877158071,-2.0619968414306697,-13.287593924968178,9.163600242106824,-7.67479538319941,3.5508017003380843,2.2103048708773656,70.35649105730624,30.52362503861241,5.61279854176875,10,-1.9999999999999858,1.2299957275390625,8.807498931884766,10.114997863769531,-6.6100006103515625,0,-0.03736367039080901,2.589760895188071,128.5,2.170743961592355,127.44000244140624,1.9726098623307875,129.63999938964844,-0.03736367039080901
8642,2015-10-13,127.76000213623048,130.42999267578122,127.52999877929688,128.71000671386722,481100.0,-0.01168099393767974,-3.1134335788064798,-1.1046557016376737,34.41471774023063,37.414421222116026,-0.1220470006054768,4.376685410699494,9.671506415732765,8.362428534260303,15.720100931560612,2.8999938964843466,-6.426390662355615,-3.194499206542943,-14.36448946595165,7.975491052865777,-8.77949433624731,2.39049592316141,3.020088312023134,45.62133000188071,8.237489594367887,5.584995129704359,10,-0.07999801635742188,2.739997863769517,10.31750106811522,11.624999999999986,-3.319999694824247,1,-0.02082031635592041,3.1579017815315016,129.27000427246094,2.589760895188071,128.5,2.170743961592355,127.44000244140624,-0.02082031635592041
8643,2015-10-14,126.29000091552734,129.24000549316406,125.8000030517578,128.13999938964844,416200.0,-0.011505958015996853,-1.4311021127804608,1.9473574313959827,38.87023020265762,37.30968612490178,1.7656471895056711,5.330008202805374,10.72807471488494,9.924107243847033,16.126936721075317,3.440002441406264,-5.747513314432382,-4.163000106811523,-15.21874497922525,6.8927447656022025,-9.6908725430184,1.3648723293953395,4.139991760253878,15.682380745941046,-24.661322984397927,5.527872436206865,10,1.3900032043457173,4.209999084472656,11.78750228881836,13.310005187988281,-7.209999084472656,2,-0.04339221883923361,-3.1134335788064798,127.76000213623048,3.1579017815315016,129.27000427246094,2.589760895188071,128.5,-0.04339221883923361
8644,2015-10-15,125.2300033569336,125.83999633789062,117.04000091552734,121.16000366210938,2051700.0,-0.008393360922554383,2.327039426337203,-2.200001649600178,42.082645111677934,37.84157881860147,2.9422282240387574,5.591384118589474,11.42730041720364,11.072465286908027,17.992322479068694,9.25,-4.695747526255474,-4.533998107910151,-15.048682166662559,5.980685950842272,-9.791340137286369,0.7233439214660535,5.199989318847628,61.16510441565025,15.938751551676631,5.2573420293762085,10,-0.8549995422363139,3.884998321533203,12.84749984741211,14.595001220703125,-2.7300033569335938,3,-0.06076818978165588,-1.4311021127804608,126.29000091552734,-3.1134335788064798,127.76000213623048,3.1579017815315016,129.27000427246094,-0.06076818978165588
8645,2015-10-16,128.47000122070312,129.47999572753906,125.94000244140624,125.94000244140624,1150300.0,0.02587237704158496,-1.7984150151381533,0.6216213683048344,56.31170972145176,39.3374386929647,-0.10676724342306443,1.7512474452655056,7.903164106353302,7.860090946033893,19.617138881501116,4.249992370605469,-4.022225264820165,-0.8560005187988224,-10.774083421163084,9.06208238356544,-5.815041969980939,4.103040932383308,-11.430000305175781,85.36226541306749,35.02707853533229,4.95904145118213,10,-4.524997711181641,0.6450004577636719,9.607501983642578,11.355003356933594,-5.069999694824219,4,-0.06779792170710286,2.327039426337203,125.2300033569336,-1.4311021127804608,126.29000091552734,-3.1134335788064798,127.76000213623048,-0.06779792170710286
8646,2015-10-19,129.39999389648438,129.58000183105472,127.54000091552734,128.07000732421878,512000.0,0.007238987054912327,1.4141987792985908,0.525686645839099,66.11891827353585,42.417074136394355,-1.319776664344289,0.06952191278912778,6.6868888783835985,6.991831599883824,21.320758959193416,2.040000915527372,-3.6041986726446,0.5534927368163949,-8.263522396538349,9.370507870171139,-3.855014829860977,4.962000303493767,-12.359992980957031,92.30769669064145,34.90648732842658,4.408507566677375,10,-5.664997100830092,-0.2849922180175781,8.235008239746094,10.425010681152344,-5.089996337890611,0,-0.07086546346274536,-1.7984150151381533,128.47000122070312,2.327039426337203,125.2300033569336,-1.4311021127804608,126.29000091552734,-0.07086546346274536
8647,2015-10-20,128.16000366210938,130.88999938964844,127.66999816894531,129.6300048828125,509100.0,-0.009582614318876637,-1.6285593283675046,-1.1052752346206152,57.23543625647422,44.693585669971384,-0.04361293217709772,0.45383248821238453,7.602876978696656,8.292719593409743,22.94189356401341,3.220001220703125,-3.1595999465555735,-0.12849731445311363,-7.4383825276339905,7.1813878987277775,-3.7834399210435663,3.526445292137325,-10.618402709960932,80.28883734073982,18.182607157237896,3.654942606590443,10,-4.195003509521484,0.9549980163574219,8.90999984741211,11.665000915527344,-4.410003662109375,1,-0.042915104891075195,1.4141987792985908,129.39999389648438,-1.7984150151381533,128.47000122070312,2.327039426337203,125.2300033569336,-0.042915104891075195
8648,2015-10-21,125.47000122070312,129.05000305175778,122.93000030517578,128.8800048828125,862600.0,-0.020989406714581382,2.2640014648437843,2.319728456060952,47.95370385264007,45.98673444093882,2.226846346989774,2.1664655067589536,9.991546449598331,11.005443490158598,24.785858419088687,6.120002746582003,-3.2052397373575587,-2.127500152587885,-7.382572939779635,3.127572634603851,-4.75503654618376,0.5000362410079902,-7.127496362304683,60.86643490197742,-3.537350094148927,2.6275363935958693,10,-1.5050010681152344,3.645000457763672,11.730003356933594,14.355003356933594,-0.8800048828125,2,-0.008209123848537336,-1.6285593283675046,128.16000366210938,1.4141987792985908,129.39999389648438,-1.7984150151381533,128.47000122070312,-0.008209123848537336
8649,2015-10-22,111.7300033569336,117.2699966430664,107.26000213623048,116.91999816894531,4052900.0,-0.10950823089258377,2.3989842139963917,1.5219909789777966,29.239451093540012,45.34176316117786,15.091009040297408,14.952191539792182,23.242094289887063,24.71564016878932,26.68380754227226,18.209999084472642,-3.219880465296427,-14.774998092651373,-23.024923928359442,-6.525072256943318,-18.899961010505393,-10.650035174797338,19.159996032714844,18.9166387654004,-42.569277684292985,4.124962917854029,10,7.344997406005859,12.494998931884766,25.470001220703125,28.095001220703125,9.789993286132812,3,0.06578356979584732,2.2640014648437843,125.47000122070312,-1.6285593283675046,128.16000366210938,1.4141987792985908,129.39999389648438,0.06578356979584732
8650,2015-10-23,115.9499969482422,117.1500015258789,112.93000030517578,112.93000030517578,1512800.0,0.03776956470525983,-1.7947059016716476,-0.5818881814827528,31.23528516298103,44.829121935021014,9.949924762013097,10.144158084237901,18.56547068640795,20.493594693899254,27.866140279405183,5.4199981689453125,-3.2477753573443664,-9.851504135131819,-19.169801723867224,-0.5332065463964284,-14.510652929499528,-5.192355340764124,14.467402496337868,36.77526797323159,-20.43584210759927,4.659148794367698,10,3.1250038146972514,8.190006256103501,21.717506408691392,23.875007629394517,9.380004882812486,4,0.05648989412808336,2.3989842139963917,111.7300033569336,2.2640014648437843,125.47000122070312,-1.6285593283675046,128.16000366210938,0.05648989412808336
8651,2015-10-26,117.88999938964844,118.0500030517578,114.55999755859376,115.62000274658205,1318000.0,0.01673137121575108,1.6949808087145892,0.7516553530872474,36.7627494814692,45.09001435071419,6.957571290034807,8.066413647438992,16.15585387164535,18.59281875308261,27.845154701309237,3.490005493164034,-3.0723888672672786,-7.561501693725589,-17.527303280153745,2.404299892702568,-12.544402486939674,-2.5786009005115034,12.064252108764634,44.98518192540366,-11.735021494767913,4.982900793214081,10,1.1850013732910156,6.250003814697266,19.777503967285156,21.93500518798828,5.050003051757798,0,0.04673850339093555,-1.7947059016716476,115.9499969482422,2.3989842139963917,111.7300033569336,2.2640014648437843,125.47000122070312,0.04673850339093555
8652,2015-10-27,116.04000091552734,119.37000274658205,114.88999938964844,117.5500030517578,1715300.0,-0.01569258192975731,-1.3517045966538916,-0.6652001626710293,32.06750087068109,44.334155536050126,7.789393363102619,10.02727050165008,17.427364889533465,20.46849093108176,27.47227529307529,4.480003356933608,-3.009459937859873,-9.155500030517572,-19.82375465885704,1.5127545978218961,-14.489627344687307,-3.821372716347838,13.460365595642088,40.29370541715001,-13.613942639620603,5.334127314169737,10,3.0349998474121094,8.10000228881836,21.62750244140625,23.785003662109375,2.1200027465820312,1,0.07126849860236262,1.6949808087145892,117.88999938964844,-1.7947059016716476,115.9499969482422,2.3989842139963917,111.7300033569336,0.07126849860236262
8653,2015-10-28,120.68000030517578,121.66999816894531,110.30999755859376,113.26000213623048,1777100.0,0.039986206075835584,1.4170229758553825,-4.913899120347249,41.62536438601962,44.28334656653253,2.5366885662125895,5.335554356239328,12.252480078202353,15.896895413668119,27.223845871047057,11.360000610351548,-2.960708583330515,-4.309000778198239,-15.16687358704263,6.548872030646152,-9.737937182620442,1.119935626223949,8.375558918494875,93.12978392553369,36.76693937634889,5.428936404422195,10,-1.6049995422363281,3.460002899169922,16.987503051757812,19.145004272460938,-1.2300033569335795,2,0.025439175398249914,-1.3517045966538916,116.04000091552734,1.6949808087145892,117.88999938964844,-1.7947059016716476,115.9499969482422,0.025439175398249914
8654,2015-10-29,122.16999816894531,122.79000091552734,119.79000091552734,120.4000015258789,1162200.0,0.012346684289042287,-1.0066903969074137,0.23854408084281226,42.240738856476774,42.71990535931309,0.633612738981725,3.697240864404762,10.217118662711414,14.46901227729552,27.57702126555841,3.0,-2.7023898507544715,-2.6045028686523466,-13.509416257642215,8.300410520337522,-8.056959563147274,2.8479538258425805,6.449649912976554,95.032030610492,36.0748938212918,5.452456694494933,10,-3.0949974060058594,0.8350028991699219,15.497505187988281,17.655006408691406,-5.0800018310546875,3,0.019808448925396238,1.4170229758553825,120.68000030517578,-1.3517045966538916,116.04000091552734,1.6949808087145892,117.88999938964844,0.019808448925396238
8655,2015-10-30,122.08999633789062,123.56999969482422,121.95999908447266,122.02999877929688,831800.0,-0.0006548402410880838,-15.100251773861295,0.033896990047285094,41.04736620202801,39.93417735136777,-0.3202388585410745,3.5588230789193744,9.89529231668422,14.549022447421379,27.8029278749109,1.6100006103515625,-2.619420977314306,-2.430004501342779,-13.33612183678531,8.476112834099737,-7.88306316906403,3.0230541663784862,6.102458825117424,88.83858884992361,30.029456626995326,5.45305866772126,10,-3.014995574951172,-0.7749977111816406,15.962505340576172,17.735008239746094,-1.80999755859375,4,-0.004668684674596246,-1.0066903969074137,122.16999816894531,1.4170229758553825,120.68000030517578,-1.3517045966538916,116.04000091552734,-0.004668684674596246
8656,2015-11-02,125.13999938964844,125.75,122.2699966430664,122.2699966430664,702700.0,0.02498159671752931,-1.4250871265388367,47.83532553407935,46.853981478003625,38.78068237598215,-4.512620504450922,0.10629911204347309,6.485124529351282,11.500955873403484,29.021675122725288,3.660003662109375,-2.5531620470783594,0.8789989471435575,-9.687918909570953,11.445916803858069,-4.404459981213705,6.162457875500806,2.633806712824054,96.04921946957927,34.102479679936735,5.283458928357252,11,-6.984996795654297,-5.654994964599581,11.115001678466797,13.730003356933594,-6.3899993896484375,0,0.001518319021359682,-15.100251773861295,122.08999633789062,-1.0066903969074137,122.16999816894531,1.4170229758553825,120.68000030517578,0.001518319021359682
8657,2015-11-03,122.83999633789062,125.13999938964844,121.93000030517578,124.1500015258789,732700.0,-0.01837943953153054,-1.0511194257230259,-0.45644736387392104,45.9383019333977,38.556748829399666,-3.4046573576674746,2.116285565048912,8.643555975847505,13.82291193921975,30.090999472294538,3.2099990844726562,-3.344044548968469,-1.168003845214841,-11.609626706180364,9.273619015750683,-6.3888152756975956,4.052807585267914,4.523533685257021,81.15282900276317,12.80232067148033,5.220811430482759,11,-6.334995269775391,-3.3549919128417685,8.75250244140625,12.265007019042969,-1.7299957275390625,1,0.0008141167901090096,-1.4250871265388367,125.13999938964844,-15.100251773861295,122.08999633789062,-1.0066903969074137,122.16999816894531,0.0008141167901090096
8658,2015-11-04,125.02999877929688,125.25,122.68000030517578,123.16000366210938,672500.0,0.017828089439064332,1.2251103125743124,-1.427471535482368,49.77063686395367,40.837991692778964,-6.329223290980224,-0.460399671059335,6.356110889087859,11.652491814230473,31.051472344664326,2.5699996948242188,-4.524096437026358,1.2524986267089844,-8.864116457786764,11.369113711204719,-3.8058089155388757,6.310806168956859,1.9314606861124304,87.91944074993376,17.889200674771317,5.05830754224787,11,-7.0,-5.5449943542480185,5.567501068115234,9.160003662109375,-5.540000915527358,2,-0.05494677424826999,-1.0511194257230259,122.83999633789062,-1.4250871265388367,125.13999938964844,-15.100251773861295,122.08999633789062,-0.05494677424826999
8659,2015-11-05,122.91000366210938,125.13999938964844,121.33999633789062,124.83000183105469,791400.0,-0.016955891689079516,1.992136296189498,-1.0267396696912332,43.45574374418097,42.1958204240234,-2.7452620242370642,1.3732243524035965,8.199856749237568,13.798142922992525,32.0557990551567,3.8000030517578125,-5.449480771998452,-0.6409965515136662,-10.614177550104898,9.33218444707758,-5.627587050809296,4.34559394778195,3.6574266567163534,35.601043548063416,-31.14767837639546,4.986590499295621,11,-4.8800048828125,-3.4249992370605185,7.644996643066406,11.279998779296875,-6.75,3,-0.02815073314438299,1.2251103125743124,125.02999877929688,-1.0511194257230259,122.83999633789062,-1.4250871265388367,125.13999938964844,-0.02815073314438299
8660,2015-11-06,125.86000061035156,126.1999969482422,122.1500015258789,122.79000091552734,585000.0,0.024001276221193413,1.160001953128965,-1.5989596992744122,46.022478089914415,43.224679158295096,-4.628421225504141,-1.881142805301863,4.870985529994584,10.871576994649985,33.01435297259621,4.0499954223632955,-5.897993499139943,2.441000366210943,-7.324093380646104,12.20609411306799,-2.441546507217595,7.323547239639467,-18.59999847412108,93.00419145696273,28.270368100870627,4.8825468734285264,11,-7.6050033569335795,-6.374996185302706,4.694999694824219,8.330001831054688,-7.550003051757798,4,-0.06968063109749922,1.992136296189498,122.91000366210938,1.2251103125743124,125.02999877929688,-1.0511194257230259,122.83999633789062,-0.06968063109749922
8661,2015-11-09,124.44000244140624,125.91999816894531,122.55999755859376,125.36000061035156,420700.0,-0.0112823626414994,2.2941290867883746,-0.2996737004555317,45.8370615146502,44.75463034095833,-2.4379751203909734,-0.8870279024407353,5.907140307851975,12.293893660858501,34.18289126319961,3.3600006103515483,-4.414388464573776,1.2625022888183395,-8.124922299610219,10.649926877246884,-3.43121000539594,5.956214583032619,-16.801200408935514,63.78612580650177,0.9777757952924802,4.693712294214273,11,-6.185005187988253,-4.954998016357379,6.1149978637695455,9.750000000000014,-7.690002441406236,0,-0.033429794121614065,1.160001953128965,125.86000061035156,1.992136296189498,122.91000366210938,1.2251103125743124,125.02999877929688,-0.033429794121614065
8662,2015-11-10,125.0999984741211,125.69000244140624,123.08000183105469,124.52999877929688,491600.0,0.0053037288634385504,1.982844836230343,-0.6195661187865825,49.566233451676936,45.636949126031354,-1.8748156216180831,-1.8514471440247178,4.967184423811517,11.598403240070809,35.714786433758185,2.6100006103515483,-3.186441572959552,2.0554985046386776,-7.131800065250815,11.242797074528156,-2.5381507803060686,6.649147789583424,-17.089972543334937,77.36628938321198,13.721073814227552,4.59364928494474,11,-2.104999542236328,-6.024997711181641,5.4550018310546875,9.090003967285156,-8.979995727539048,1,-0.050759380907863805,2.2941290867883746,124.44000244140624,1.160001953128965,125.86000061035156,1.992136296189498,122.91000366210938,-0.050759380907863805
8663,2015-11-11,120.80999755859376,125.62999725341795,120.6500015258789,125.62999725341795,398200.0,-0.034292573683882055,1.0663883995207157,-8.4561443428678,63.67469446218383,48.018499748887706,2.7217899145597073,2.1154139560660923,9.094398413662745,15.820418107250205,37.09023256296339,4.979995727539048,-2.400820386487098,-1.9605022430419723,-11.066762254152664,7.145757768068719,-6.513632248597318,2.5926277625133736,-12.436172207458483,2.8828137780108034,-63.676513267039844,4.553130005555344,11,2.6150016784667827,-1.734996795654311,9.177501678466783,13.380004882812486,-5.849998474121108,2,0.002483263453525897,1.982844836230343,125.0999984741211,2.2941290867883746,124.44000244140624,1.160001953128965,125.86000061035156,0.002483263453525897
8664,2015-11-12,117.62000274658205,120.5500030517578,117.5,120.41000366210938,684200.0,-0.026405056505895086,-1.013199076417154,0.5788384008661426,52.5955957249765,49.30163636254865,5.809415830572263,4.960375709795144,11.934177126302941,18.935960766618578,37.258917718916614,3.309997558593764,-1.2631043712702876,-4.769997024536124,-14.077285858262016,4.537291809189767,-9.42364144139907,-0.11635260767317845,-8.889653963504628,1.37934239857741,-66.09931903493235,4.653644416862945,11,4.229995727539048,1.4549980163574077,11.424995422363267,16.569999694824205,1.519996643066392,3,0.015898614806330702,1.0663883995207157,120.80999755859376,1.982844836230343,125.0999984741211,2.2941290867883746,124.44000244140624,0.015898614806330702
8665,2015-11-13,119.76000213623048,120.3000030517578,115.9000015258789,117.1500015258789,733400.0,0.01819417904843257,1.3848230974080857,-0.93548378275649,52.88848234384897,49.97213645875368,3.6924498110532085,2.249732684764467,9.498681332353485,16.792116181189087,38.48078507218543,4.400001525878892,-0.7913485806451206,-2.1944976806640426,-11.110821994656291,6.721826633328206,-6.652659837660167,2.2636644763320817,-10.680260389849764,38.52297308924353,-30.48729727827787,4.458162156996124,11,1.289997100830064,-0.6850013732910298,8.369998931884751,14.430000305175767,-1.9900054931640767,4,-0.03006010696314121,-1.013199076417154,117.62000274658205,1.0663883995207157,120.80999755859376,1.982844836230343,125.0999984741211,-0.03006010696314121
8666,2015-11-16,120.2300033569336,120.7300033569336,119.04000091552734,119.56999969482422,1025000.0,0.003924525820970359,1.0361430278518247,0.2528749071903359,56.76025130972545,51.17457527834566,2.7409627007856443,1.1146639126381785,8.738033054423283,16.159695462135744,39.74671431766242,1.69000244140625,-0.42577357343559186,-1.2659969329833984,-9.486165405707055,6.954171539740244,-5.376081169345227,2.84408730337843,-10.807856506515648,44.228819470150746,-27.240154200191917,4.110084236361822,11,0.8199958801269531,-1.1550025939941406,7.899997711181641,13.959999084472656,0.8699951171875,0,-0.01596943977985099,1.3848230974080857,119.76000213623048,-1.013199076417154,117.62000274658205,1.0663883995207157,120.80999755859376,-0.01596943977985099
8667,2015-11-17,122.66000366210938,123.6500015258789,119.4800033569336,120.2699966430664,667600.0,0.020211263722264894,-1.1007581362723526,3.621202663337495,53.43989570153206,51.58227070474326,0.31597338570233546,-1.8430011176327241,5.9500086138711765,13.549259764479444,41.11181287845367,4.1699981689453125,0.07708374750001212,1.4390033721923885,-6.18915111352959,9.067157857914353,-2.3750738706686008,5.253080615053378,-12.902299809734942,69.47590035520228,0.7160209304713163,3.814077242860983,11,-1.6100044250488281,-3.585002899169922,6.224998474121094,11.529998779296875,-2.0200042724609375,1,-0.04818199482848229,1.0361430278518247,120.2300033569336,1.3848230974080857,119.76000213623048,-1.013199076417154,117.62000274658205,-0.04818199482848229
8668,2015-11-18,124.44000244140624,124.58999633789062,122.54000091552734,122.9800033569336,622100.0,0.014511647857114118,1.3295576218653142,0.6108764839767165,53.90437717931205,52.74322997531338,-1.7394380944003984,-3.9042966267287653,3.914264735492722,11.619219298811416,41.72404639786528,2.0499954223632812,0.1205024224501301,3.2705020904540874,-4.25001637071729,10.79102055162548,-0.48975714013160143,7.030761321039776,-14.353452727114444,98.27394722633136,31.480842491945992,3.760259230585696,11,-3.390003204345689,-5.365001678466783,4.649999618530288,9.750000000000014,-5.090003967285142,2,-0.06685952693340502,-1.1007581362723526,122.66000366210938,1.0361430278518247,120.2300033569336,1.3848230974080857,119.76000213623048,-0.06685952693340502
8669,2015-11-19,119.08000183105469,122.79000091552734,118.47000122070312,118.69000244140624,1236200.0,-0.04307297095140572,-9.409614854306461,0.2671230371280138,45.61863856028067,52.69835891646518,3.3750674134866188,2.1445319078580383,8.96192443655653,16.784032471379078,40.946248519610194,5.970001220703111,0.25205711705405065,-2.45699844360351,-8.63356224437895,3.7195653571719305,-5.545280343991237,0.6312834567842174,-8.671183172083886,36.593811319429506,-26.278380694989835,3.0882819003877215,11,1.8299980163574219,-0.005001068115234375,10.010000228881836,15.110000610351562,2.3199996948242188,3,-0.03459861171674572,1.3295576218653142,124.44000244140624,-1.1007581362723526,122.66000366210938,1.0361430278518247,120.2300033569336,-0.03459861171674572
8670,2015-11-20,122.5,122.77999877929688,119.7300033569336,119.80999755859376,583900.0,0.028720172290536583,-1.140354540441275,6.897452951993139,46.198156023818136,52.738480528594955,-0.6388514277581692,-0.8006457632504436,5.310920430528313,13.17094508443546,40.12641747752893,3.6999969482421875,0.08728989480766813,0.6354995727539006,-4.961113164696471,6.232112310204272,-2.162806795971292,3.4338059414790933,-11.775357775243776,65.84970579435524,6.877826457730237,2.798306368725187,11,-1.7049980163574219,-3.424999237060547,4.245002746582031,10.305004119873047,-2.4800033569335938,4,-0.027428576411033134,-9.409614854306461,119.08000183105469,1.3295576218653142,124.44000244140624,-1.1007581362723526,122.66000366210938,-0.027428576411033134
8671,2015-11-23,123.4000015258789,125.26000213623048,121.52999877929688,122.73999786376952,633200.0,0.007346951231664622,-1.4220786619833534,0.24535429855013932,50.840344312079935,52.88004840197306,-1.9018958820428509,-1.335139742830819,4.119520979266241,12.087194876487672,39.22519604137602,3.730003356933608,0.42910680193000417,1.2600009918212862,-4.047847240663515,6.567849224306087,-1.3939231244211214,3.913925108063694,-12.36585220665296,72.60676937320977,15.761485486109436,2.6539241162424037,11,-2.6350021362304688,-4.325000762939453,3.1300010681152344,9.40500259399414,-3.910003662109389,0,-0.04562402603886351,-1.140354540441275,122.5,-9.409614854306461,119.08000183105469,1.3295576218653142,124.44000244140624,-0.04562402603886351
8672,2015-11-24,124.30999755859376,124.4800033569336,122.0199966430664,122.56999969482422,980800.0,0.007374359979436695,1.3653803125836754,2.6363457714893066,48.87640181886416,51.235793663826435,-3.2807435516416774,-1.679932213978546,2.921081266161849,11.001666484673464,38.59604132055665,2.4600067138671875,0.4431897296552165,1.7564971923828239,-2.78343558238727,6.296429967152918,-0.5134691950022159,4.026463579767864,-12.972531286787486,86.00877099347291,31.727073393941872,2.2699663873850464,11,-3.7299957275390767,-5.234996795654311,2.1150016784667827,7.610004425048814,-6.389999389648452,1,-0.025822533565408756,-1.4220786619833534,123.4000015258789,-1.140354540441275,122.5,-9.409614854306461,119.08000183105469,-0.025822533565408756
8673,2015-11-25,123.75,124.9499969482422,122.5,124.11000061035156,539000.0,-0.004504847313908211,1.4019656975308907,-0.2068971565123961,51.37794763148198,51.10049943121593,-2.5254247989944503,-0.92560139604673,3.1476202248325365,11.393228475463502,37.46926141731577,2.4499969482422017,0.5467734354701292,1.0429996490478572,-3.43742713010586,5.523426428201574,-1.1972137405290084,3.283213038624723,-12.115283114665004,77.76138538100321,20.24440114302965,2.2402133895768586,11,-3.1699981689453125,-5.594997406005859,2.7900009155273438,8.170001983642578,-5.319999694824219,2,-0.025131318063446928,1.3653803125836754,124.30999755859376,-1.4220786619833534,123.4000015258789,-1.140354540441275,122.5,-0.025131318063446928
8674,2015-11-27,124.58999633789062,125.37000274658205,123.54000091552734,124.11000061035156,191100.0,0.00678784919507569,-1.25926832944015,-1.3333192048488958,47.761711007903706,50.53085817166646,-2.539845083189036,-1.6601167641144343,1.8903313293351687,10.414636225473686,36.50751177927086,1.8300018310547017,0.39758117053071373,1.761996078491208,-2.787545195606455,6.311537352588871,-0.5127745585576235,4.03676671554004,-12.663973851297484,86.17009764002759,31.772944349848565,2.2747706370488334,11,-2.669994354248047,-7.859996795654283,1.9500045776367188,7.330005645751953,-8.889999389648423,4,-0.042057934166388034,1.4019656975308907,123.75,1.3653803125836754,124.30999755859376,-1.4220786619833534,123.4000015258789,-0.042057934166388034
8675,2015-11-30,121.5199966430664,125.3000030517578,121.18000030517578,124.86000061035156,852300.0,-0.0246408201706525,-1.0497543219037753,-6.958403534984265,45.136562942925146,49.23933724202198,0.9007923442548531,1.4387562510104317,4.556144593509487,13.312250892856582,35.83211753051147,4.120002746582017,-0.1081122553640057,-1.279503631591794,-5.855574717301721,3.296567454118133,-3.5675391744467504,1.0085319112631623,-9.308494667240282,8.114466343282468,-43.232215272916285,2.28803554285496,11,0.4000053405761719,-3.2649993896484233,0.1300048828125,5.510005950927734,-8.6199951171875,0,-0.0009874516170367276,-1.25926832944015,124.58999633789062,1.4019656975308907,123.75,1.3653803125836754,124.30999755859376,-0.0009874516170367276
8676,2015-12-01,125.33000183105469,125.48999786376952,122.69000244140624,122.69000244140624,624600.0,0.03135290728470963,-1.12120914371584,-0.7904180400702677,50.34670398331791,48.89564927333152,-2.357629143242903,-2.483621129847336,0.32115306345181693,9.336374243457612,35.62766852431925,3.970001220703111,0.1924740132267857,2.521001434326166,-2.0762683100066965,7.118271178659029,0.22236656215973483,4.8196363064925976,-12.838729955780238,96.28779296183562,46.23998535330442,2.2986348721664327,12,-3.3500022888183594,-7.0750045776367045,-3.7224998474121094,1.7000007629394531,-12.950004577636733,1,-0.04236818886467575,-1.0497543219037753,121.5199966430664,-1.25926832944015,124.58999633789062,1.4019656975308907,123.75,-0.04236818886467575
8677,2015-12-02,122.94000244140624,125.87999725341795,122.66999816894531,125.05999755859376,440000.0,-0.019069650959314455,-1.4135298234342446,-0.8030286391353415,53.40582927912317,48.840255062199425,0.08522751583171839,-0.09037917210760327,2.238993238580619,11.525121129875757,35.32769391086984,3.209999084472642,0.2996558562544607,0.1260017395019446,-4.471627488504851,4.72363096750874,-2.17281287450146,2.4248163535053493,-10.17455606467243,37.44687827698922,-17.8000008971469,2.2988146140034007,12,-0.7650032043456889,-4.685005187988253,-1.3325004577636577,4.090000152587905,-8.48000335693358,2,-0.028062506174757917,-1.12120914371584,125.33000183105469,-1.0497543219037753,121.5199966430664,-1.25926832944015,124.58999633789062,-0.028062506174757917
8678,2015-12-03,118.16000366210938,123.41999816894531,116.70999908447266,123.08000183105469,911400.0,-0.038880744138385936,1.3964321623101845,2.3207591984798444,50.82166924965606,49.41836958324113,4.3367865374220855,4.372740068200088,6.48252148993069,16.06796119658827,35.38209285282743,6.709999084472656,0.12481432476245402,-4.310497283935547,-9.22654240563881,0.6055478377677161,-6.768519844787178,-1.8524747230839154,-5.125866273945405,15.812484920086886,-44.33780682575184,2.458022560851635,12,3.1349945068359375,0.09499359130860796,3.447498321533203,8.869998931884766,-5.860000610351577,3,-0.002031190637488356,-1.4135298234342446,122.94000244140624,-1.12120914371584,125.33000183105469,-1.0497543219037753,121.5199966430664,-0.002031190637488356
8679,2015-12-04,119.4499969482422,120.4000015258789,117.91000366210938,118.76000213623048,653100.0,0.010917342976915378,-1.0836874044327007,-0.1402429001634428,49.51576801768895,49.78699313811567,3.469669215570107,2.9621099096735293,4.844064904400355,14.56107175000595,35.27649498284246,2.4899978637695312,-0.07216231358917469,-2.847503662109361,-7.9388238863789695,2.243816562160248,-5.393163774244172,-0.3018435499745493,-6.1525423688766665,29.880026291048768,-31.642532998037193,2.5456601121348044,12,1.8450012207031108,1.6000022888183452,2.1575050354003764,7.580005645751939,-10.349998474121108,4,-0.008539109829432512,1.3964321623101845,118.16000366210938,-1.4135298234342446,122.94000244140624,-1.12120914371584,125.33000183105469,-0.008539109829432512
8680,2015-12-07,117.08999633789062,119.58999633789062,116.45999908447266,119.33000183105469,528200.0,-0.01975722620883924,1.2681184659357914,-3.246409181879499,45.36871933471652,49.179034807297505,5.566985521957989,4.881682380808755,6.935761164109721,16.707092057375633,35.52575498913929,3.1299972534179688,-0.507016499866026,-4.7690040588378935,-10.074579447536195,0.5365713298604078,-7.421791753187051,-2.1162163644887357,-3.5344909111475573,6.687870232234936,-54.66670130041945,2.6527876943491537,12,4.0800018310546875,3.960002899169922,3.9500045776367188,9.940006256103516,-5.909996032714844,0,-0.011871205338816915,-1.0836874044327007,119.4499969482422,1.3964321623101845,118.16000366210938,-1.4135298234342446,122.94000244140624,-0.011871205338816915
8681,2015-12-08,120.27999877929688,120.5,115.0199966430664,115.91000366210938,714100.0,0.027244022044383254,1.2785888309414137,-1.9508858931478668,46.56663923957848,48.922394520710206,2.109728831502366,1.4377578635697006,3.674371317297428,13.3198060624579,35.85933692504758,5.480003356933594,-0.14277711681381788,-1.3710014343261747,-6.575751521946984,3.8337486532946343,-3.9733764781365863,1.231373609484237,-6.471603522123829,48.43463941628819,-11.401366004812786,2.602375043810405,12,0.1699981689453125,0.3299980163574219,-0.08499908447265625,6.750003814697266,-11.110000610351562,1,-0.061356811841672965,1.2681184659357914,117.08999633789062,-1.0836874044327007,119.4499969482422,1.3964321623101845,118.16000366210938,-0.061356811841672965
8682,2015-12-09,118.75,122.80999755859376,118.38999938964844,119.4499969482422,664300.0,-0.012720309235322524,-5.2253575611695755,-0.16018254699852277,41.73204830133394,47.85062792847154,3.09340581957143,2.6009929932638585,5.233979426007281,14.629167201868938,35.930620352016064,4.419998168945327,-0.08204154228522498,-2.583500289916998,-7.6758857450378315,2.5088851652038358,-5.129693017477422,-0.03730756235657395,-4.693772709005572,44.40479380202633,-10.132473091477152,2.5461927275604186,12,1.6999969482421875,1.8599967956542969,0.07000350952149859,7.625003814697266,-11.379997253417955,2,-0.053642128392269894,1.2785888309414137,120.27999877929688,1.2681184659357914,117.08999633789062,-1.0836874044327007,119.4499969482422,-0.053642128392269894
8683,2015-12-10,121.11000061035156,121.95999908447266,118.83000183105469,118.83000183105469,437000.0,0.01987368935032885,-1.7456130957957998,-3.2571553133514324,53.23145420054069,48.45837717209787,0.35709128526315226,0.27892065382793874,2.8139538233360355,12.088114377193904,35.66645948852003,3.2099990844726562,-0.24214875833428096,-0.23849983215332315,-5.326157707469349,4.849158043162703,-2.782328769811329,2.3053291055046827,-6.810897926212178,78.17719193262614,20.487417726152245,2.543828937658013,12,-0.660003662109375,-0.5000038146972656,-3.114997863769517,3.4699974060058594,-13.720001220703125,3,-0.05490877295322638,-5.2253575611695755,118.75,1.2785888309414137,120.27999877929688,1.2681184659357914,117.08999633789062,-0.05490877295322638
8684,2015-12-11,119.48999786376952,121.2699966430664,119.3000030517578,119.94000244140624,540200.0,-0.013376292118056354,-3.7470056715293247,-0.1973705344594504,44.91725287107246,48.43400938633646,1.315968596624785,2.1567811612937646,4.300676799828992,13.503511821937494,34.98820723726316,1.969993591308608,-0.4547241738984127,-1.952002334594738,-6.814917645978042,2.910912976788566,-4.383459990286383,0.47945532109690703,-4.95287729434807,57.381266949446896,0.6937751814495527,2.4314576556916507,12,0.9599990844726705,1.1199989318847798,-0.7324962615966513,4.930004119873061,-12.540000915527315,4,-0.06017235702195789,-1.7456130957957998,121.11000061035156,-5.2253575611695755,118.75,1.2785888309414137,120.27999877929688,-0.06017235702195789
8685,2015-12-14,116.16000366210938,120.6999969482422,113.83000183105469,119.72000122070312,937500.0,-0.027868392846208456,1.489133619712618,7.911025210653917,38.701621247063684,47.140111304530436,4.252931746948377,5.48443377110479,7.432737125154503,16.595165245396345,34.37726056481542,6.869995117187514,-0.8399279191556133,-5.101996612548831,-10.46758111054325,0.2635878854455882,-7.784788861546048,-2.4192043635516143,10.039993286132827,25.946580619289595,-27.540537373335145,2.6827922489972122,12,3.694995880126953,3.8549957275390625,2.5974979400634908,8.259998321533203,-8.640007019042969,0,-0.060778279660912315,-3.7470056715293247,119.48999786376952,-1.7456130957957998,121.11000061035156,-5.2253575611695755,118.75,-0.060778279660912315
8686,2015-12-15,118.30999755859376,118.62000274658205,116.81999969482422,117.45999908447266,431300.0,0.01850890004048522,1.4489689999325015,-0.2387637800675542,40.98557245933931,45.76008276899889,1.1202345364673647,3.3552479330670053,5.0044842029736145,14.229686521745393,33.87015516836813,2.4599990844726705,-1.150544207159271,-2.856002426147441,-8.366090629825564,2.654085777530682,-5.6110465279865025,-0.10095832430837959,7.642599487304693,49.88861758363885,0.4939847033609226,2.755044101839063,12,0.3150024414062358,1.5650024414062358,0.5600032806396626,6.110004425048814,-9.849998474121108,1,-0.060265382474433804,1.489133619712618,116.16000366210938,-3.7470056715293247,119.48999786376952,-1.7456130957957998,121.11000061035156,-0.060265382474433804
8687,2015-12-16,116.75,120.63999938964844,114.95999908447266,119.5500030517578,874500.0,-0.013185678224878372,1.2811265775854936,-3.294127150819865,39.78996008587303,44.534337306356335,1.9107803642829708,4.690252713661167,6.340374285604838,15.574117497964608,33.978420952517084,5.680000305175781,-1.1987296421053912,-4.120499801635745,-9.919550427592071,1.6785508243205811,-7.020025114613915,-1.2209744886575749,8.960145141601586,35.91634877512047,-9.481531660035024,2.899525312978164,12,1.5699996948242188,3.104999542236328,2.120000839233427,7.670001983642578,-4.849998474121094,2,-0.06492506921674246,1.4489689999325015,118.30999755859376,1.489133619712618,116.16000366210938,-3.7470056715293247,119.48999786376952,-0.06492506921674246
8688,2015-12-17,116.12000274658205,118.44000244140624,115.66000366210938,116.58000183105469,599400.0,-0.005396122084950328,-3.0289917569203517,0.16428520825499165,37.56971314851846,43.2069978764485,2.4819784960305356,4.917078395901527,6.678228915411481,15.96545174133631,34.36620668987398,2.779998779296861,-1.787913955861626,-4.33449707031248,-10.247950904802622,1.5789567641776614,-7.291223987557558,-1.3777701530674022,9.352539528808606,30.77960366088157,-9.070046912306132,2.9567269172450725,12,2.1999969482421733,3.7349967956542827,4.914997100830064,8.299999237060533,-5.040000915527358,3,-0.07535308123524442,1.2811265775854936,116.75,1.4489689999325015,118.30999755859376,1.489133619712618,116.16000366210938,-0.07535308123524442
8689,2015-12-18,114.95999908447266,117.2699966430664,114.8000030517578,116.30999755859376,712200.0,-0.009989697163898303,-1.9580929146736141,2.9347851326025793,39.80099514290176,42.588361855135744,3.283379185088549,6.063473236567759,7.59751059000385,16.862614915897183,34.239243037403476,2.469993591308608,-2.4108844714934747,-5.288500595092771,-11.671933422654774,1.0949322324692332,-8.48021700887378,-2.0967841813117616,10.279692382031271,16.448297766484803,-26.283128363962152,3.191716413781005,12,3.3600006103515625,4.895000457763672,6.290000915527344,9.460002899169922,-6.94000244140625,4,-0.06584898882316259,-3.0289917569203517,116.12000274658205,1.2811265775854936,116.75,1.4489689999325015,118.30999755859376,-0.06584898882316259
8690,2015-12-21,119.13999938964844,119.7300033569336,115.20999908447266,115.23999786376952,660400.0,0.03636047615226845,-1.2828309684131434,-2.888893284429781,40.485696930181525,41.91270159853609,-0.6428499779157306,1.70632781316516,3.1862249824873743,12.455303553911364,33.79913088672877,4.7700042724609375,-2.5084744830866867,-0.9405002593994141,-7.250876987643508,5.36987646884468,-4.095688623521468,2.21468810472264,5.8714982841465115,74.31505238680015,36.7736110090021,3.155188364122049,12,-0.8199996948242188,0.7150001525878906,1.322500228881836,5.085002899169922,-6.5,0,-0.10231662333267877,-1.9580929146736141,114.95999908447266,-3.0289917569203517,116.12000274658205,1.2811265775854936,116.75,-0.10231662333267877
8691,2015-12-22,117.7699966430664,120.11000061035156,116.37000274658205,119.37000274658205,780800.0,-0.011499099828777282,1.4285685976289348,-0.41025781474663786,41.79624253978803,41.919834291697654,0.3728783577895882,2.7752046228996505,4.279430936228096,13.52720565134564,34.018332623898694,3.739997863769517,-2.6917436661888843,-2.0290027618408146,-8.216996949741159,4.158991426059529,-5.1229998557909795,1.0649943321093502,7.017871113873738,50.85608653620057,12.753163426176549,3.093997093950171,12,0.12500381469726562,2.085002899169922,2.2925033569335938,6.455005645751953,-2.6999969482421875,1,-0.08703405189918934,-1.2828309684131434,119.13999938964844,-1.9580929146736141,114.95999908447266,-3.0289917569203517,116.12000274658205,-0.08703405189918934
8692,2015-12-23,121.0999984741211,122.06999969482422,118.1500015258789,118.6500015258789,639700.0,0.02827546850618634,-1.272464716783356,-1.531242251425724,54.89021256982509,42.104140777173704,-2.8929442770925817,-0.8512571029535252,0.754299604023771,9.906339200953909,34.02098054216097,4.3000030517578125,-2.4384370004376876,1.4614990234374972,-4.391288559990912,7.314286606865906,-1.4648947682767073,4.387892815151702,3.468711964301349,86.65747360931397,43.845695960178105,2.926393791714202,12,-3.1499977111816406,-1.2449989318847656,-1.0374984741210938,3.1250038146972656,-9.0,2,-0.1043765445822824,1.4285685976289348,117.7699966430664,-1.2828309684131434,119.13999938964844,-1.9580929146736141,114.95999908447266,-0.1043765445822824
8693,2015-12-24,120.63999938964844,122.1500015258789,119.79000091552734,120.66999816894531,196900.0,-0.003798506112871358,-1.728331143000785,-0.01224441496484246,52.035584357415885,42.89506649787853,-2.8012024318573054,-0.670578682345564,1.0571905935535142,10.062820294370653,34.155899067883325,2.3600006103515625,-2.4741073371337166,1.1569999694824276,-4.393282944698512,6.707282883663368,-1.6181414876080424,3.9321414265728976,3.713936876626647,79.45574898352574,33.56203946893678,2.775141457090468,12,-2.6499977111816406,-0.7849998474121094,-0.5774993896484375,3.585002899169922,-9.05999755859375,3,-0.07244693226117072,-1.272464716783356,121.0999984741211,1.4285685976289348,117.7699966430664,-1.2828309684131434,119.13999938964844,-0.07244693226117072
8694,2015-12-28,119.3499984741211,120.5500030517578,118.20999908447266,119.95999908447266,409400.0,-0.010692978465300262,1.6145170914670788,20.33418107833164,54.01278844926844,44.5963072981235,-1.7133230853171568,0.2178983367883376,2.206026379873208,11.075125631453801,34.553080539999584,2.4300003051757812,-2.221098727542312,0.12899894714355753,-4.873951443087023,5.131949337374138,-2.3724762479717327,2.630474142258848,4.793459103449578,59.65414889406798,8.437597363050365,2.5014751951152925,12,-0.8749961853027344,0.5050010681152344,0.7125015258789062,4.875003814697266,-7.5,0,-0.06929197108334784,-1.728331143000785,120.63999938964844,-1.272464716783356,121.0999984741211,1.4285685976289348,117.7699966430664,-0.06929197108334784
8695,2015-12-29,121.4000015258789,121.8000030517578,119.44000244140624,120.0,778100.0,0.017176397804498755,1.1454506361861707,-2.2950821722490433,52.07254420009233,45.82819304709606,-3.2875904613111544,-1.9410753208767346,-0.06868190117955919,8.779521181773589,34.40138811553757,2.4500045776367045,-2.5817521648602764,2.185001754760748,-2.806614941762348,7.176618451283844,-0.3108065935008,4.680810103022296,2.5371869367614437,87.02421871287595,33.991132557903015,2.4958083482615456,12,-2.924999237060547,-1.5450019836425781,-1.407501220703125,2.825000762939453,-12.360000610351562,1,-0.11021420687511507,1.6145170914670788,119.3499984741211,-1.728331143000785,120.63999938964844,-1.272464716783356,121.0999984741211,-0.11021420687511507
8696,2015-12-30,120.0199966430664,121.94000244140624,119.8499984741211,121.29000091552734,257300.0,-0.011367420638115244,-1.596277235980383,-0.9071449201911707,52.36322388025799,47.22522235758328,-1.832187529840283,-1.0322012809095753,1.0359680094694994,9.899893819482884,34.2865981965768,2.090003967285142,-2.558188774067446,1.0704971313476506,-3.038468391679743,5.179462654375044,-0.9839856301660461,3.1249798928613473,3.7150480869422324,46.7498779296875,-7.069990854910095,2.0544827615136962,12,-1.5449943542480469,-0.16499710083007812,-0.08499526977539062,4.205005645751953,-15.549995422363281,2,-0.06148973054353368,1.1454506361861707,121.4000015258789,1.6145170914670788,119.3499984741211,-1.728331143000785,120.63999938964844,-0.06148973054353368
8697,2015-12-31,119.48999786376952,121.16000366210938,118.83999633789062,119.0999984741211,346500.0,-0.004415920630901904,-4.09889667661558,-0.307085100503407,46.76517035273454,48.246939824718396,-0.9751989481164429,-0.815744160927764,1.3187506687885815,10.155920445690313,34.384231193164865,2.32000732421875,-2.0190555371200674,0.7129985809326058,-2.9567923836354453,4.382789545500657,-1.1218969013514197,2.5478940632166314,4.046946008260036,32.48725853174875,-17.49761904653822,1.8348954822840258,12,-1.0149955749511577,0.3650016784668111,0.4300022125244283,4.735004425048842,-13.97000122070311,3,-0.036990528479082685,-1.596277235980383,120.0199966430664,1.1454506361861707,121.4000015258789,1.6145170914670788,119.3499984741211,-0.036990528479082685
8698,2016-01-04,117.91999816894531,119.19000244140624,116.5,117.45999908447266,682600.0,-0.013139172507260044,-1.2605088619686946,1.1794866778825892,46.8587438394695,49.031134124337036,0.9800434164634169,0.7750923923680659,2.7049137356168274,11.470055413943982,33.69454988402703,2.989997863769517,-1.7308609649025897,-0.8450008392333928,-4.5248427800208475,2.834841101554062,-2.684921809627113,0.9949201311603275,5.42280686226475,26.10289580271299,-21.998496634312996,1.8399209703937254,1,0.7600021362304688,1.9350013732910156,1.9075031280517578,6.305004119873047,-8.930000305175795,0,-0.04935549342941681,-4.09889667661558,119.48999786376952,-1.596277235980383,120.0199966430664,1.1454506361861707,121.4000015258789,-0.04935549342941681
8699,2016-01-05,118.43000030517578,120.25,118.18000030517578,118.55999755859376,703300.0,0.004324984261785625,-5.5714562518922195,-0.28260328728047807,55.119521987757864,50.65711468628996,1.1331916161142317,0.19474107651643635,2.456159894775624,10.693539227845292,32.831814249719294,2.3300018310546875,-1.2303556912915354,-0.28399887084961506,-3.9521220583616383,3.384124316662408,-2.1180604646056196,1.5500627229063895,4.722548662031173,35.477930864253025,-14.788668405066431,1.8340615937560103,1,0.8300018310546875,1.4249992370605469,0.9375019073486328,5.795001983642578,-16.779998779296875,1,-0.05784006127222585,-1.2605088619686946,117.91999816894531,-4.09889667661558,119.48999786376952,-1.596277235980383,120.0199966430664,-0.05784006127222585
8700,2016-01-06,115.6999969482422,117.56999969482422,114.12000274658205,116.68000030517578,1077500.0,-0.0230516199434162,1.4999958535931277,7.538646634191214,44.263738769706464,50.93128093405867,3.7145380297994706,2.967410505074085,5.285031223054318,13.135414198058854,32.00764036796223,4.309997558593736,-0.6240588501533892,-2.9445022583007727,-6.7905412585622,0.9015367419606548,-4.867521758431479,-1.021482758170066,7.266101076241711,20.20453022147692,-28.866073056072768,1.9230195001307122,1,2.435005187988267,4.155002593994126,3.6250038146972514,8.525005340576158,-11.439994812011719,2,-0.033275700740453606,-5.5714562518922195,118.43000030517578,-1.2605088619686946,117.91999816894531,-4.09889667661558,119.48999786376952,-0.033275700740453606
8701,2016-01-07,112.9000015258789,115.16000366210938,112.3000030517578,113.4499969482422,757700.0,-0.02420047965615646,-2.2685863760217617,0.5612178963184631,41.97583082916113,49.496349629540454,6.426938093322235,5.466433490534968,8.090855223078066,15.61514090914443,31.05071996890052,3.3999938964844034,-0.08135012215734605,-5.375497817993164,-9.914527455480098,-0.8364681805062304,-7.645012636736624,-3.1059829992497043,9.883374574736422,6.771991340724064,-42.14648962247764,2.269514818743466,1,4.325000762939453,6.18999862670897,7.187498092651367,11.325000762939453,-6.8000030517578125,3,-0.03418955321685069,1.4999958535931277,115.6999969482422,-5.5714562518922195,118.43000030517578,-1.2605088619686946,117.91999816894531,-0.03418955321685069
8702,2016-01-08,112.37999725341795,115.81999969482422,112.0500030517578,113.2699966430664,750700.0,-0.0046058836619391474,-3.8645501082889626,1.618194176642745,42.1691743327959,48.40008184902713,6.235678502054938,5.781146738118778,8.670405855608308,15.77012035274474,30.760261275920676,3.7699966430664205,0.12587886650064206,-5.57700195312502,-10.815848752981381,-0.33815515326865864,-8.1964253530532,-2.9575785531968393,9.984043925243071,4.024321030154721,-45.23929328606296,2.6194233999281793,1,4.6150054931640625,6.585002899169922,7.737501144409194,11.760005950927749,-4.6399993896484375,4,-0.07038615613130617,-2.2685863760217617,112.9000015258789,1.4999958535931277,115.6999969482422,-5.5714562518922195,118.43000030517578,-0.07038615613130617
8703,2016-01-11,114.45999908447266,117.83000183105469,112.91999816894531,114.18000030517578,1066700.0,0.01850864817485509,-2.507141650454221,-0.3146055857493049,48.991936228153186,47.84220938001432,3.561370092802335,3.3491097274729213,6.52576397035574,13.3342814040125,30.20478034794515,5.450004577636733,0.422541150586099,-3.1645000457763643,-8.40488303701025,2.075882945457522,-5.7846915413933,-0.5443085501594283,7.28519980657417,29.390206458936284,-23.031904632746382,2.620191495616942,1,2.535003662109361,3.2750015258789062,5.754999160766602,9.680004119873047,-7.1399993896484375,0,-0.07810591047452686,-3.8645501082889626,112.37999725341795,-2.2685863760217617,112.9000015258789,1.4999958535931277,115.6999969482422,-0.07810591047452686
8704,2016-01-12,112.3000030517578,117.5,110.0999984741211,115.41000366210938,750100.0,-0.01887118687744138,1.0301806148313892,-11.107193460490514,34.986847842905576,45.94379867366024,5.158642965803153,5.209947507464804,8.5466534347959,15.113964533239638,29.811682912554282,7.400001525878906,-0.10725338232707315,-4.964996337890639,-10.635381782797879,0.7053891070166003,-7.800189060344252,-2.1298036154370266,8.863484088931685,28.46059019707104,-20.31678268091625,2.8351927224536175,1,3.7199974060058736,4.154994964599624,7.474994659423842,11.840000152587905,-5.310005187988281,1,-0.029474666946026185,-2.507141650454221,114.45999908447266,-3.8645501082889626,112.37999725341795,-2.2685863760217617,112.9000015258789,-0.029474666946026185
8705,2016-01-13,109.0999984741211,113.4000015258789,107.91999816894531,112.4000015258789,1275800.0,-0.028495142392488293,1.0679246043513435,1.0610940206165287,32.38522434311609,43.72402094731114,7.186103364571906,8.278350256540136,11.570078128006003,17.98830868273454,28.69139288069935,5.480003356933594,-0.6297689333224525,-7.812000656127935,-14.550453991482769,-1.0735473207731019,-11.181227323805345,-4.442773988450526,11.178409573242917,11.907163159661382,-35.09505800608139,3.3692266676774136,1,5.44000244140625,6.2649993896484375,12.072500228881836,15.04000473022461,0.9300003051757812,2,-0.06828594915158825,1.0301806148313892,112.3000030517578,-2.507141650454221,114.45999908447266,-3.8645501082889626,112.37999725341795,-0.06828594915158825
8706,2016-01-14,111.18000030517578,112.0500030517578,109.0,109.30999755859376,869900.0,0.019065094960089013,-1.4498037497433771,-0.5666669749247422,28.76714163099102,41.724239978228525,4.157481755443513,5.941418398118458,9.235699763097983,15.598620531925206,27.51056098345977,3.0500030517577983,-1.1279780365552767,-5.375498962402347,-12.543287233313151,1.7922893085084581,-8.959393097857756,-1.7916048269469371,7.862566754346361,32.8960739812337,-8.714524914448262,3.5838941354554037,1,2.904998779296875,4.18499755859375,9.929998397827148,11.825000762939453,-1.4499969482421875,3,-0.06224139368547155,1.0679246043513435,109.0999984741211,1.0301806148313892,112.3000030517578,-2.507141650454221,114.45999908447266,-0.06224139368547155
8707,2016-01-15,109.16999816894531,110.8000030517578,107.12000274658205,108.83000183105469,1084800.0,-0.018078810314024585,1.044441147798076,0.18181595642683887,26.977132660705706,39.51517206947699,5.084314135154486,7.751871587466113,11.036871588870298,17.40928667486199,27.10031213053492,4.059997558593736,-1.8235482034719013,-7.006501007080075,-14.896222780093666,0.8832207659335154,-10.951361893586878,-3.061640120573273,8.76031200151914,19.140948623752458,-16.952047750842247,3.9448608865067962,1,4.515003204345703,5.795001983642592,11.35999870300293,12.145000457763672,1.4900054931640625,4,-0.028121276415826846,-1.4498037497433771,111.18000030517578,1.0679246043513435,109.0999984741211,1.0301806148313892,112.3000030517578,-0.028121276415826846
8708,2016-01-19,107.37000274658205,110.58999633789062,105.68000030517578,110.41000366210938,1110800.0,-0.016488004511804544,1.8882446263040147,-8.94127546898838,26.43589811312151,36.32810275007295,5.845087401064944,9.341680821177405,12.53221384217197,19.0081537240343,26.74882958695011,4.909996032714844,-2.5498341423425614,-8.368996429443342,-17.187633194591257,0.4496403357045722,-12.7783148120173,-3.959678046869385,9.263070533016517,14.297821362434451,-18.037625727019876,4.409318382573957,1,4.384998321533189,6.544998168945298,13.159994125366197,12.115001678466811,3.9099960327148295,1,0.003445982189836938,1.044441147798076,109.16999816894531,-1.4498037497433771,111.18000030517578,1.0679246043513435,109.0999984741211,0.003445982189836938
8709,2016-01-20,107.38999938964844,108.48999786376952,103.56999969482422,105.76000213623048,1016000.0,0.00018624050065074726,1.5691935339289567,-0.5361831455682997,20.051308396734925,33.63783270863167,4.5755458486604255,9.197016308212767,12.269859339716731,18.709738130851207,26.344677553150635,4.919998168945298,-3.1367404548116866,-7.970499801635739,-17.547153374949346,1.6061537716778673,-12.75882658829255,-3.182173014978929,7.709643673530934,38.860620379094684,12.887621313990913,4.788326786656803,1,3.3100013732910156,5.470001220703125,13.139997482299805,12.095005035400419,5.9499969482421875,2,-0.0006518269412614242,1.8882446263040147,107.37000274658205,1.044441147798076,109.16999816894531,-1.4498037497433771,111.18000030517578,-0.0006518269412614242
8710,2016-01-21,106.9499969482422,110.16000366210938,106.0500030517578,107.7699966430664,754700.0,-0.004097238512962065,-2.1374200292946623,-0.503068145117877,20.890875212017278,31.29505986228235,4.072053289677783,9.145862581696221,12.362292392014467,18.800950052990913,26.575702667243245,4.110000610351577,-3.6938302133551417,-7.80100212097166,-17.902127781590778,2.3001235396474584,-12.851564951281219,-2.7504392906621007,6.3049031760003516,39.85844239854418,15.831419871821325,5.050562830309563,1,3.7500038146972514,5.910003662109361,13.57999992370604,12.535007476806655,3.4200057983398438,3,0.00037401511611712124,1.5691935339289567,107.38999938964844,1.8882446263040147,107.37000274658205,1.044441147798076,109.16999816894531,0.00037401511611712124
8711,2016-01-22,107.5199966430664,108.52999877929688,105.87999725341795,107.5999984741211,820800.0,0.005329590566515385,1.7319568979078328,0.09756324491296144,23.388176307156826,29.208282303878008,2.971085502535189,8.18840977390903,11.489958415393005,17.891513755767818,26.959344507607735,2.6500015258789205,-4.594221405123122,-6.718502426147467,-17.207348009018176,3.770343156723243,-11.962925217582821,-1.474079634712112,4.185319412469212,54.63340406964178,30.36801912086025,5.244422791435356,1,3.180004119873047,5.340003967285156,12.415002822875977,11.96500778198245,6.230003356933594,4,0.023344514644684233,-2.1374200292946623,106.9499969482422,1.5691935339289567,107.38999938964844,1.8882446263040147,107.37000274658205,0.023344514644684233
8712,2016-01-25,108.45999908447266,109.41000366210938,107.25,107.25,637100.0,0.00874258250329718,-2.570256688335845,-15.124642380316613,28.36231583098767,26.916102259748506,1.5830273028227282,6.590811154252137,10.231034224704572,16.665668575028064,27.900032739906234,2.160003662109375,-5.039575316230497,-5.146500015258795,-15.415491116759185,5.122491086241595,-10.280995566008983,-0.012004464508606816,1.943666353349144,69.65814427387583,43.74046246824112,5.134495550750194,1,2.075000762939453,4.400001525878906,10.790000915527344,11.0250053405762,6.900001525878906,0,0.011709425439620391,1.7319568979078328,107.5199966430664,-2.1374200292946623,106.9499969482422,1.5691935339289567,107.38999938964844,0.011709425439620391
8713,2016-01-26,111.9000015258789,112.5999984741211,108.5500030517578,108.77999877929688,741500.0,0.03171678471735051,-1.2625709396317752,2.5785166175904966,36.82937368201407,27.120827352982786,-2.523692581612252,2.5955317069196724,6.64380839836538,13.042508835619657,28.524640471559582,4.1399993896484375,-5.152829852483762,-1.2694976806640597,-11.008410147358106,8.469414786029986,-6.138953914011083,3.5999585526829634,-8.330001831054688,92.24809476334511,64.74972399569036,4.869456233347024,1,-3.4150009155273438,0.9599990844726562,7.187498092651367,7.58500289916995,5.599998474121094,1,-0.011081303367835638,-2.570256688335845,108.45999908447266,1.7319568979078328,107.5199966430664,-2.1374200292946623,106.9499969482422,-0.011081303367835638
8714,2016-01-27,111.08000183105469,113.6999969482422,110.4000015258789,111.76000213623048,615900.0,-0.007327968575894794,-2.2352881778097053,-0.21794862389808375,39.90385897894178,27.956231201407864,-2.117642008280498,2.9135774741405385,7.406859613944434,13.59991336596336,28.699849927165978,3.2999954223632955,-5.271622372949665,-1.675997543334958,-11.003582688291658,7.651587601621742,-6.339790115813315,2.987795029143399,-7.329402160644534,66.4962248154359,36.50238370291813,4.663792572478353,1,-2.4450035095214844,1.779998779296875,8.007497787475586,7.994998931884766,4.459999084472656,2,0.001800476637967341,-1.2625709396317752,111.9000015258789,-2.570256688335845,108.45999908447266,1.7319568979078328,107.5199966430664,0.001800476637967341
8715,2016-01-28,108.0199966430664,113.87000274658205,107.48999786376952,112.79000091552734,713800.0,-0.0275477596106124,-1.1886802329385582,7.014709017266961,39.45548445635486,29.143824848670512,0.8639026770954672,5.1856618438820306,10.304195509301351,16.395225814183632,29.528066397943576,6.380004882812528,-5.859565486341879,-4.06700248718262,-12.675786057539511,4.541781083174271,-8.371394272361059,0.23738929799581854,-3.8714210815429766,26.783453296488275,-5.893836539794741,4.304391785178444,1,0.7000045776367188,4.840003967285156,11.067502975463867,11.055004119873047,6.370002746582031,3,0.04925013756853969,-2.2352881778097053,111.08000183105469,-1.2625709396317752,111.9000015258789,-2.570256688335845,108.45999908447266,0.04925013756853969
8716,2016-01-29,112.63999938964844,112.8499984741211,108.02999877929688,108.27999877929688,714300.0,0.04276988418957317,1.0167367890136692,-0.9140454308444789,50.477243045112864,31.75494822471575,-3.941735367069711,-0.01642220195098787,5.556702554951016,11.537422591495528,30.449025553793696,4.8300018310546875,-5.818289087548081,0.9220001220703153,-6.846737849561819,8.69073809370245,-2.962368863745752,4.806369107886383,-7.908138197021486,81.41989657680026,43.25441263349425,3.884368985816068,1,-3.9199981689453125,0.220001220703125,6.447500228881836,6.435001373291016,-0.8199996948242188,4,-0.02015266917051317,-1.1886802329385582,108.0199966430664,-2.2352881778097053,111.08000183105469,-1.2625709396317752,111.9000015258789,-0.02015266917051317
8717,2016-02-01,115.06999969482422,115.8000030517578,111.9800033569336,112.27999877929688,730100.0,0.021573156235289437,-1.2536926134228075,0.639908377284006,51.10547363891825,34.496012172026504,-6.08691143236463,-2.9455562162408455,2.946482127845229,8.836949292085137,30.840669473590054,3.8199996948242045,-5.35480359365512,3.573000335693365,-3.4836613386740254,10.629662010060756,0.04466949850966273,7.101331172877067,-9.78985000895996,91.21536821675195,49.79428820785433,3.528330837183696,2,-5.384998321533203,-2.2099990844726562,3.8050003051757812,4.005001068115234,-2.059997558593736,0,-0.011471275730641994,1.0167367890136692,112.63999938964844,-1.1886802329385582,108.0199966430664,-2.2352881778097053,111.08000183105469,-0.011471275730641994
8718,2016-02-02,112.0999984741211,113.5500030517578,111.58999633789062,113.5,552300.0,-0.025810386969495336,1.6133289930776618,-0.5017924969441414,49.64787947283067,37.78452006937047,-2.6545559077684118,-0.4573810328661807,5.640652344235221,11.560530697489526,30.744423795083055,3.4800033569335938,-5.021428028744523,0.8939990997314453,-5.495932550264882,7.283930749727773,-2.3009667252667185,4.088964924729609,-5.978260518985351,55.47530363777767,11.901965885447169,3.194965824998165,2,-1.2599983215332173,0.7600021362304688,6.802501678466797,6.975002288818359,0.849998474121108,1,0.029081196972389423,-1.2536926134228075,115.06999969482422,1.0167367890136692,112.63999938964844,-1.1886802329385582,108.0199966430664,0.029081196972389423
8719,2016-02-03,111.58000183105469,113.29000091552734,109.11000061035156,112.91000366210938,595400.0,-0.004638685549906096,3.0000073008688033,0.9500002724780792,54.82115572235541,41.55455123718581,-1.6513617287005644,-0.5026529536227855,6.045883815547285,11.83401083960311,31.225750160107385,4.180000305175781,-4.435784306314943,0.7165023803710966,-4.703847001843158,6.136851762585351,-1.9936723107360308,3.426677071478224,-4.68400266818918,49.21782688170974,1.5712284616221552,2.7101746911071305,2,-0.7400016784668111,1.1749992370605469,7.342498779296875,7.494998931884766,4.110000610351548,2,0.05305608596340483,1.6133289930776618,112.0999984741211,-1.2536926134228075,115.06999969482422,1.0167367890136692,112.63999938964844,0.05305608596340483
8720,2016-02-04,111.8499984741211,113.02999877929688,109.4800033569336,111.20999908447266,534000.0,0.002419758367410818,1.3666636149088542,-0.48120188612140474,51.40108336747575,44.667096466110145,-1.2887205148030603,-1.1340120327228647,5.551639544949779,11.34035592435265,30.882276626800216,3.5499954223632812,-3.636020802066014,1.1789989471435547,-3.771200158620289,6.129198052907398,-1.29610060573836,3.6540985000254693,-4.241679000144202,49.16341820252751,-0.3346046023994802,2.47509955288192,2,-0.3249969482421875,0.9050025939941406,7.31500244140625,7.225002288818359,3.5400009155273438,3,0.032990634704926025,3.0000073008688033,111.58000183105469,1.6133289930776618,112.0999984741211,-1.2536926134228075,115.06999969482422,0.032990634704926025
8721,2016-02-05,109.04000091552734,111.98999786376952,108.26000213623048,111.22000122070312,641300.0,-0.02512291101411057,1.0053775018612063,-3.406253725293851,49.73695415169065,47.04205627952159,1.9663465335753187,1.4461200475169989,8.071099380395395,13.87535212911979,30.2847847576545,3.729995727539034,-2.72757676722388,-1.4379985809326143,-6.322840106362904,3.446842944497675,-3.880419343647759,1.0044221817825303,6.7600021362304545,10.344810140415097,-41.21717453426443,2.442420762715143,2,2.604999542236314,3.7150001525878906,10.125,10.03499984741211,3.0499954223632812,4,0.04906454905723723,1.3666636149088542,111.8499984741211,3.0000073008688033,111.58000183105469,1.6133289930776618,112.0999984741211,0.04906454905723723
8722,2016-02-08,104.47000122070312,107.55999755859376,103.51000213623048,107.04000091552734,660500.0,-0.04191122208779663,1.243769139567452,1.178898777547185,44.723433093855114,47.91917399194837,6.605481514894564,5.68459027849741,12.262130917569465,18.14018587061291,30.213640973570644,5.529998779296861,-1.9074665573404275,-5.612498474121097,-11.09343213282601,-0.13156481541618348,-8.352965303473553,-2.87203164476864,11.179201812744125,9.561742997333397,-44.78420437842575,2.7404668293524566,2,5.185001373291016,7.865001678466797,14.694999694824219,14.604999542236328,9.25,0,0.07035511044547138,1.0053775018612063,109.04000091552734,1.3666636149088542,111.8499984741211,3.0000073008688033,111.58000183105469,0.07035511044547138
8723,2016-02-09,105.5199966430664,106.36000061035156,102.98999786376952,103.29000091552734,690300.0,0.010050688332481794,-1.381625841793944,-0.867702720755221,46.720444394134866,48.676572371414274,5.090644896245138,4.14290012395513,10.855608030747348,16.77190508590715,30.883642774979837,3.3700027465820455,-1.1321720173195189,-4.115502929687494,-9.55126678771532,1.320260928340332,-6.833384858701407,-1.3976210006735812,9.643638354492168,24.56308766690232,-30.430434633198985,2.7178819290139113,2,3.8750038146972514,6.100002288818359,13.645004272460938,13.555004119873047,8.22000122070311,1,0.07098185871347096,1.243769139567452,104.47000122070312,1.0053775018612063,109.04000091552734,1.3666636149088542,111.8499984741211,0.07098185871347096
8724,2016-02-10,108.98999786376952,110.68000030517578,106.2300033569336,106.44000244140624,716800.0,0.03288477379733812,-1.9966374077470919,1.1434978959252797,53.23398994342295,50.20751742553294,1.4449512062911651,0.43448322857385335,7.034970503294218,12.957613669410804,30.551755649147715,5.160003662109375,-0.46045435207052776,-0.48000144958497515,-5.773891639339453,4.813888740169503,-3.126946544462214,2.166943645292264,5.443218905761711,59.7609507258182,2.7350904913866927,2.6469450948772355,2,0.4050025939941406,2.6300010681152486,10.277502059936538,10.085002899169936,7.660003662109389,2,0.036333600899987495,-1.381625841793944,105.5199966430664,1.243769139567452,104.47000122070312,1.0053775018612063,109.04000091552734,0.036333600899987495
8725,2016-02-11,101.6500015258789,108.04000091552734,101.55999755859376,107.29000091552734,1178100.0,-0.06734559575884325,-1.2268024749619901,-2.2117684369885677,42.338820815363455,49.30324828889412,8.701383266865037,7.576160860715021,14.030780182562935,19.935564294046202,30.110148420368233,7.430000305175753,-0.40011165775661084,-7.447497940063471,-13.79465462498932,-1.1003412551376215,-10.621076282526388,-4.273919597600553,12.096622109306622,0.8629335057687268,-54.13302245617373,3.173578342462923,2,7.029998779296875,8.044998168945312,17.907499313354492,16.505001068115234,14.959999084472656,3,0.1381210103765016,-1.9966374077470919,108.98999786376952,-1.381625841793944,105.5199966430664,1.243769139567452,104.47000122070312,0.1381210103765016
8726,2016-02-12,104.26000213623048,104.5,100.81999969482422,102.43000030517578,748200.0,0.02567634600268165,2.1861508177662694,-0.3244684448749156,44.74737694212767,48.59679310036183,5.339139704328247,4.660074309725914,10.976998318778442,16.946917099394,29.686272883878516,3.6800003051757812,-0.35802566303254935,-4.49149742126464,-11.109346369865989,2.126351527336709,-7.800421895565307,-1.1825729469639725,8.511691412827702,34.888460734929,-17.498821558843048,3.308924474300673,2,2.9249992370605327,5.06499862670897,14.734998703002915,12.46999740600586,14.650001525878892,4,0.1067523213636139,-1.2268024749619901,101.6500015258789,-1.9966374077470919,108.98999786376952,-1.381625841793944,105.5199966430664,0.1067523213636139
8727,2016-02-16,106.0999984741211,106.25,100.98999786376952,101.0,1406200.0,0.017648151737867712,-1.0546872322448977,2.786881623600215,42.44397522175543,47.7963592946868,2.3388997303923844,2.7176225699023604,8.782500449314611,14.729860382920847,28.738228607195847,5.260002136230483,-0.028189756034379343,-2.4980010986328125,-9.216627436256942,4.2206252389913175,-5.8573142674448775,0.8613120701792525,5.476525689513693,53.549680045188296,5.948220026641245,3.3593131688120685,2,0.9550018310546875,3.2250022888183594,12.057502746582031,12.15499877929689,12.520004272460952,1,0.05645615409910265,2.1861508177662694,104.26000213623048,-1.2268024749619901,101.6500015258789,-1.9966374077470919,108.98999786376952,0.05645615409910265
8728,2016-02-17,107.73999786376952,109.18000030517578,106.58999633789062,107.16999816894531,1164100.0,0.015457110398059415,-1.994218429582589,0.11176467948305321,45.739789697239445,46.78731862522947,0.017203427352299627,1.166574407967886,6.953844634151579,12.718988378309362,27.227448458798424,3.0800018310546875,-0.3342815742159644,-0.8765014648437699,-7.582917250298365,5.8299143206108255,-4.229709357571068,2.476706427883528,2.7608738529842185,70.18253286597476,23.93960175195582,3.353207892727299,2,-0.8149986267089702,1.585002899169936,10.24000358581543,10.514999389648466,10.170005798339858,2,0.055504023347902276,-1.0546872322448977,106.0999984741211,2.1861508177662694,104.26000213623048,-1.2268024749619901,101.6500015258789,0.055504023347902276
8729,2016-02-18,107.31999969482422,108.8000030517578,107.0999984741211,108.12999725341795,760800.0,-0.003898256703850689,-1.7200073242187273,-1.4210491092342599,49.04267329439335,46.525273061553655,-0.2577311192699483,1.666501908158338,7.134829573574251,12.853078774158405,25.316331551680722,1.7000045776367045,-0.908896611827771,-1.2929996490478572,-8.002183056373653,5.416183758277938,-4.647591352710762,2.0615920546150477,2.2127848197365694,77.75119049574634,27.846874356653963,3.3545917036628987,2,-0.9150009155273438,1.8400001525878906,10.045001983642578,10.934997558593764,11.830001831054688,3,0.05982107889676902,-1.994218429582589,107.73999786376952,-1.0546872322448977,106.0999984741211,2.1861508177662694,104.26000213623048,0.05982107889676902
8730,2016-02-19,106.98999786376952,107.41999816894531,105.02999877929688,107.41999816894531,1621400.0,-0.003074933209029962,10.11626834158372,0.530866174365184,41.24573166219467,45.5818038960541,-0.7706624214578426,2.1077179567545983,7.293137103442149,12.949194305856452,24.076123663658937,2.3899993896484375,-1.2771545133541338,-1.6250015258789148,-8.332121094316733,5.082118042558903,-4.978561310097831,1.7285582583400014,2.190002441406264,73.80380046031877,26.73405167382961,3.3535597842189104,2,-1.239997863769517,1.3200035095214986,9.24750137329103,11.159999847412124,16.920005798339858,4,0.0902888480697932,-1.7200073242187273,107.31999969482422,-1.994218429582589,107.73999786376952,-1.0546872322448977,106.0999984741211,0.0902888480697932
8731,2016-02-22,110.02999877929688,110.44000244140624,108.05999755859376,108.05999755859376,745400.0,0.028413879579642476,-1.4162471147739126,-4.581394936214574,42.335760834129026,45.316506978306755,-4.085050644852998,-0.7742969467618792,4.010387951402635,9.772521638997759,22.460275082218338,3.4500045776367188,-1.7429210576477914,1.289499282836914,-5.425277635066919,8.004276200740748,-2.0678891761150027,4.646887741788831,-9.209999084472656,95.66133901056908,51.93777131548277,3.35738845895192,2,-4.279998779296875,-1.7199974060058594,4.9225006103515625,7.029998779296875,15.300003051757812,0,0.059801889521539975,10.11626834158372,106.98999786376952,-1.7200073242187273,107.31999969482422,-1.994218429582589,107.73999786376952,0.059801889521539975
8732,2016-02-23,109.7300033569336,110.87000274658205,107.55999755859376,109.7699966430664,600200.0,-0.0027264875551350487,1.9553545275576767,-0.020301147893978737,46.07746278615303,45.24506457741989,-3.308368568537148,-0.3945040068692691,4.108468201385534,9.992270729186117,21.131885591785398,3.3100051879882812,-2.167559030080767,0.9260036468505888,-5.801612336431447,7.653619630132624,-2.437804344790436,4.289811638491614,-8.717603607177736,80.4794757668906,36.66266856101164,3.363807991641018,2,-3.8850021362304688,-1.4200019836425781,4.9949951171875,7.329994201660156,14.989997863769531,1,0.08365989268509133,-1.4162471147739126,110.02999877929688,10.11626834158372,106.98999786376952,-1.7200073242187273,107.31999969482422,0.08365989268509133
8733,2016-02-24,110.66000366210938,110.80999755859376,107.70999908447266,108.58000183105469,535400.0,0.008475351104753504,1.60505209168134,-52.00877527661198,48.49771591424973,44.71881190751175,-3.835977231935658,-1.499020551165259,2.9071148417069566,8.928337326246336,20.85831302146789,3.099998474121108,-2.339639323575099,1.918003845214841,-4.711619047598575,8.547626738028256,-1.3968076011918669,5.232815291621549,-9.253299792480476,96.4041277086616,51.06996321847268,3.3148114464067064,2,-4.81500244140625,-2.3500022888183594,3.664997100830078,5.999996185302749,14.729995727539062,2,0.07193203344523491,1.9553545275576767,109.7300033569336,-1.4162471147739126,110.02999877929688,10.11626834158372,106.98999786376952,0.07193203344523491
8734,2016-02-25,111.27999877929688,112.91999816894531,108.81999969482422,111.2699966430664,865700.0,0.005602702843573004,1.4923995946450477,0.004808715108388659,49.079754450093205,45.46780453359284,-4.5784474840440055,-2.216927168319387,2.069601876011504,8.15030881763829,20.72820729391466,4.099998474121094,-1.9699102182609636,2.527999114990237,-4.117057757053786,9.17305598703426,-0.7945293210317743,5.850527551012249,-9.494762954589845,79.21420131159842,32.944853264595494,3.3225284360220124,2,-4.409999847412109,-2.9699974060058594,1.555002212524414,4.659999847412109,13.389999389648438,3,0.05957948378451983,1.60505209168134,110.66000366210938,1.9553545275576767,109.7300033569336,-1.4162471147739126,110.02999877929688,0.05957948378451983
8735,2016-02-26,113.33999633789062,117.5,106.69000244140624,107.9000015258789,1425900.0,0.01851184023356578,-1.750637967434292,543.883295194508,57.114491239949174,46.84192834446189,-5.370611964433664,-4.066415460792939,-0.08110883597952068,5.931155900158416,20.099497634799217,10.809997558593764,-1.653163031428619,4.321996688842773,-2.6190099751625695,11.263003352848116,0.8514933568401091,7.792500020845438,-10.886674772529304,61.51707121522666,10.261359742575955,3.4705033320026697,2,-4.094997406005859,-4.179996490478516,-1.5599956512451172,1.5450019836425781,9.340003967285156,4,0.05126173791877875,1.4923995946450477,111.27999877929688,1.60505209168134,110.66000366210938,1.9553545275576767,109.7300033569336,0.05126173791877875
8736,2016-02-29,110.37000274658205,113.08000183105469,110.37000274658205,112.87999725341795,1131200.0,-0.02620428522385332,-1.159366546095639,-0.46139648907269987,60.30748995608699,48.82676331494318,-1.6123222652266094,-1.3441175634543328,2.6924783746028282,8.672971029035907,19.436811724475707,2.9699935913085795,-1.8974492287003244,1.465502929687517,-5.298097173469088,8.229103032844122,-1.9162971218907785,4.847302981265813,-6.7129469064496305,34.04256370298874,-21.55823322199837,3.381800051578301,2,0.894996643066392,-1.210002899169936,1.4099979400634624,4.514995574951158,13.83999633789061,0,0.12267826926321823,-1.750637967434292,113.33999633789062,1.4923995946450477,111.27999877929688,1.60505209168134,110.66000366210938,0.12267826926321823
8737,2016-03-01,113.75,114.06999969482422,109.27999877929688,110.83000183105469,968900.0,0.03062423819249771,1.6910135957618255,-1.1633484300434795,63.29565469257461,50.77741498109153,-4.23880406405155,-5.088991581272126,-0.7984077920418713,5.120773911999066,19.58172399358903,4.790000915527344,-0.980898211429519,4.9115001678466825,-1.6205781426429269,11.443578478336292,1.6454610126018707,8.177539323091494,-8.985508627078175,65.30989040771047,5.544140915880973,3.266039155244805,3,-2.4850006103515625,-4.590000152587891,-1.9699993133544922,1.1349983215332031,9.290000915527344,1,0.10180221389938193,-1.159366546095639,110.37000274658205,-1.750637967434292,113.33999633789062,1.4923995946450477,111.27999877929688,0.10180221389938193
8738,2016-03-02,115.36000061035156,115.5199966430664,113.1999969482422,113.9499969482422,848800.0,0.014153851519574268,1.6820871958157133,0.48287826927598604,60.948794363107616,52.10031732205979,-5.201198061214967,-6.790385087855867,-2.482565455290569,3.318404501341803,19.75873071931969,2.3199996948242045,-0.23880381233725245,6.358500671386722,-0.6607876689137981,13.377789011687241,2.848856501236469,9.868144841536974,-9.57666854726348,80.20351643884347,19.592921939824556,3.509644170150259,3,-4.095001220703125,-6.200000762939453,-3.6625003814697266,-0.6150016784667969,7.8600006103515625,2,0.08113731415420666,1.6910135957618255,113.75,-1.159366546095639,110.37000274658205,-1.750637967434292,113.33999633789062,0.08113731415420666
8739,2016-03-03,117.5,119.1999969482422,115.12000274658205,115.5,802700.0,0.018550618744157754,-1.9565234217350025,1.4184360322922898,83.17290511597876,56.75889215025801,-6.420487992896369,-8.921545105835094,-4.635987769211383,1.0316550158470505,19.655586630927303,4.079994201660156,0.5932650008628286,8.202500152587888,0.28372892701301566,16.12127137816276,4.243114539800459,12.161885765375317,-10.77933450195897,86.41088973050104,17.48903421319295,3.959385612787434,3,-4.555000305175781,-7.490001678466797,-6.8274993896484375,-2.7750015258789062,4.239997863769517,3,0.06714893097573138,1.6820871958157133,115.36000061035156,1.6910135957618255,113.75,-1.159366546095639,110.37000274658205,0.06714893097573138
8740,2016-03-04,115.54000091552734,117.87000274658205,115.43000030517578,117.70999908447266,948100.0,-0.016680843272107726,-1.0418435686422347,-1.0849990844726562,74.26852608737046,60.306977178395954,-3.4868014275322707,-7.031431192163694,-2.847218241269161,2.8150917307934833,19.546868507832187,2.440002441406264,1.168965130985228,6.058000946044928,-2.2724216581262056,14.38842355021606,1.892789643959361,10.223212248130494,-7.571402272466202,63.10487189229007,-9.703850658039606,4.165211302085564,3,-2.595001220703125,-5.530002593994141,-4.792501449584961,-0.81500244140625,6.949996948242173,4,0.07902022832848177,-1.9565234217350025,117.5,1.6820871958157133,115.36000061035156,1.6910135957618255,113.75,0.07902022832848177
8741,2016-03-07,114.38999938964844,115.16999816894531,113.62000274658205,114.58000183105469,828400.0,-0.00995327606687213,1.2627751046956934,0.08755880264110875,68.381392922284,62.785191637966065,-1.8475874193525215,-5.755139493194903,-1.8411737322024777,3.7677564155920606,18.985882091708607,1.9199981689452983,1.6391537335245943,4.640499496459967,-3.96907521753576,13.250074210455693,0.3357121394621032,8.94528685345783,-5.298260916069182,51.51211243514622,-22.75237406766327,4.304787356997866,3,-1.4449996948242188,-4.380001068115234,-3.5999984741210938,0.33499908447265625,10.830001831054688,0,0.0724713782652362,-1.0418435686422347,115.54000091552734,-1.9565234217350025,117.5,1.6820871958157133,115.36000061035156,0.0724713782652362
8742,2016-03-08,111.81999969482422,114.4000015258789,111.37999725341795,113.4800033569336,921700.0,-0.022466996315560706,-1.3779481202917028,8.736749116607774,58.68825644144991,63.917473918766085,1.173457161497737,-2.7471088387887903,0.4446849066908811,6.147581872580162,17.285280245399175,3.0200042724609517,2.4381892366216817,1.7029998779296847,-6.578945341169089,9.984945097028458,-2.437972731619709,5.843972487479078,-1.7174353737786703,5.626629905081513,-66.29750776572372,4.14097260954939,3,1.125,-1.8100013732910156,-1.029998779296875,2.904998779296875,13.889999389648438,1,0.11080307121680244,1.2627751046956934,114.38999938964844,-1.0418435686422347,115.54000091552734,-1.9565234217350025,117.5,0.11080307121680244
8743,2016-03-09,113.01000213623048,113.0999984741211,110.7300033569336,112.66000366210938,540400.0,0.010642125242836586,7.943527142384154,-0.2108419891534234,61.73197117880357,65.32327577751168,0.3932079271098843,-3.5280951159840015,-1.0066596171637343,4.795866041171209,15.347062887779558,2.3699951171875,3.054800364843615,2.5185020446777457,-5.5631528670453605,10.600156956400852,-1.5223254111838003,6.559329500539292,6.189994812011719,26.918541964854438,-42.439826116607975,4.04082745586155,3,-0.06500244140626421,-3.00000381469728,-1.737501144409194,1.7149963378906108,12.369995117187472,2,0.08875319520130587,-1.3779481202917028,111.81999969482422,1.2627751046956934,114.38999938964844,-1.0418435686422347,115.54000091552734,0.08875319520130587
8744,2016-03-10,112.9499969482422,115.0199966430664,112.0,113.47000122070312,696000.0,-0.0005309723639854713,-1.4958668827279205,-1.485732970027147,62.427026777661005,65.9135575039241,0.7990422441705505,-3.3267706284755576,-1.172495137020917,4.709092304304647,14.855982314381711,3.0199966430664062,3.569956845429118,2.2604969024658317,-5.860211677580878,10.381205482512541,-1.7998573875575232,6.320851192489187,6.080600128173828,31.09234987508749,-36.146199915436156,4.060354290023355,3,1.2900009155273295,-2.9399986267089986,-1.0999965667724751,1.775001525878892,13.170005798339844,3,0.0909252284191473,7.943527142384154,113.01000213623048,-1.3779481202917028,111.81999969482422,1.2627751046956934,114.38999938964844,0.0909252284191473
8745,2016-03-11,115.69000244140624,115.9499969482422,113.33999633789062,114.13999938964844,762900.0,0.024258570758701303,1.5217493863289362,-2.9807506088794224,61.95102494245733,66.0961725024097,-1.7573645129740072,-5.229102045648304,-4.177246417607094,1.7850172281737144,13.579825463553503,3.0,4.034243791520851,4.298502349853507,-2.907919810557331,11.504924510264345,0.6952912696480951,7.901713430058919,3.17458276062014,95.019256206198,30.07988798099383,3.6032110802054174,3,-1.4500045776367045,-5.680004119873033,-3.8925018310546733,-0.965003967285142,10.059997558593764,4,0.05229488542389338,-1.4958668827279205,112.9499969482422,7.943527142384154,113.01000213623048,-1.3779481202917028,111.81999969482422,0.05229488542389338
8746,2016-03-14,115.38999938964844,116.25,114.62000274658205,115.20999908447266,434100.0,-0.0025931631552150725,-1.3970671558480463,0.11612900050206346,61.95100498262608,65.94676697908207,-0.7491731053897297,-4.271517286796723,-4.106445211041233,1.8824881517278698,12.13955912284774,1.6299972534179545,4.463514245768394,3.4419994354248047,-3.1373200508833463,10.021318921732956,0.1523396922707292,6.73165917857888,3.311894175476084,84.42026932331929,20.56068243135168,3.2896597431540773,3,-0.4249992370605469,-5.380001068115234,-3.249998092651367,-0.6650009155273438,12.940002441406278,0,0.06153044901357374,1.5217493863289362,115.69000244140624,-1.4958668827279205,112.9499969482422,7.943527142384154,113.01000213623048,0.06153044901357374
8747,2016-03-15,112.08999633789062,114.6999969482422,111.69000244140624,114.29000091552734,476500.0,-0.02859869199422016,-1.0066681077781874,-12.222226931717035,52.74470730951557,65.03520175090519,2.5597841037772895,-0.5267566035666107,-1.0616299149604203,4.9785126808435365,10.855740412714315,3.6999969482422017,4.374897560649302,-0.15750350952149006,-6.133638525789195,5.818631506746215,-3.1455710176553424,2.8305639986123623,6.452459423070081,24.637568985939513,-33.65518647338237,2.98806750813385,3,2.8750038146972656,-2.079998016357422,0.11000442504882812,2.6350021362304688,15.590003967285156,1,0.11713806148438666,-1.3970671558480463,115.38999938964844,1.5217493863289362,115.69000244140624,-1.4958668827279205,112.9499969482422,0.11713806148438666
8748,2016-03-16,113.72000122070312,114.38999938964844,111.5999984741211,111.81999969482422,479500.0,0.014541930021113814,-1.384612124195899,-0.8636352602138306,54.50850200602795,61.85026807202176,0.7517335668125611,-1.7768857827911688,-2.8825296467286847,3.194888513060647,10.295321039986923,2.7900009155273438,4.461787972576857,1.1735012054443388,-4.4404863141731,6.7874887250617775,-1.6334925543643806,3.980494965253058,4.666205492177042,45.59144195509324,-9.63953412086888,2.8069937598087185,3,0.5800018310546875,-3.710002899169922,-2.7249984741210938,0.9749984741210938,15.459991455078097,2,0.1054343803646276,-1.0066681077781874,112.08999633789062,-1.3970671558480463,115.38999938964844,1.5217493863289362,115.69000244140624,0.1054343803646276
8749,2016-03-17,113.73999786376952,114.38999938964844,111.6500015258789,113.33000183105469,647200.0,0.00017584103809120677,2.2046775798298333,0.21578721234193368,50.79936318065705,59.242583304609155,0.15901301498148257,-1.3610322563756512,-3.1135660228951423,3.2392178805421707,9.704615907984827,2.7399978637695312,4.161888185105411,0.872497940063468,-4.190315466998129,5.935311347125065,-1.6589087634673376,3.4039046435942737,4.493084781991712,46.021477148740026,-8.06676204272675,2.5314067035308,3,-0.24999618530272016,-3.729999542236314,-3.2324981689452983,0.6949996948242188,14.069999694824247,3,0.10233866369146649,-1.384612124195899,113.72000122070312,-1.0066681077781874,112.08999633789062,-1.3970671558480463,115.38999938964844,0.10233866369146649
8750,2016-03-18,116.6500015258789,117.11000061035156,113.66000366210938,113.97000122070312,999200.0,0.02558469946161601,-1.090910141791338,6.536649360799646,62.58011468534887,58.59799683383858,-2.879822856678871,-3.699923132832282,-6.117136470612849,0.34373354339777507,8.919925782502187,3.4499969482421875,3.9167815086797475,3.299501419067383,-1.215943011893856,7.8149458500286215,1.0417792035867706,5.557223634547995,1.4330195341057674,91.65156250216351,33.58072284029825,2.257722215480619,3,-2.729999542236328,-6.640003204345703,-6.1425018310546875,-2.2150039672851705,15.540000915527315,4,0.0811830355493155,2.2046775798298333,113.73999786376952,-1.384612124195899,113.72000122070312,-1.0066681077781874,112.08999633789062,0.0811830355493155
8751,2016-03-21,116.61000061035156,118.30999755859376,115.36000061035156,117.5500030517578,579900.0,-0.0003429139734598685,1.398379833517333,-0.35074713968906845,56.61423963751598,58.36755052229037,-2.7846318722342147,-3.311470334609538,-6.082830267751575,0.3671922760686641,8.995439602212427,2.9499969482422017,2.8896285965078334,2.9305004119873104,-1.524719488189831,7.385720312164452,0.7028904618987326,5.158110362075888,-5.879997253417969,74.66472160665276,16.7862707721156,2.2276099500885738,3,-2.0900001525878906,-6.600002288818359,-7.4225006103515625,-2.890003204345703,15.509994506835938,0,0.07838092223487281,-1.090910141791338,116.6500015258789,2.2046775798298333,113.73999786376952,-1.384612124195899,113.72000122070312,0.07838092223487281
8752,2016-03-22,118.91000366210938,120.08000183105469,115.2300033569336,115.94000244140624,792200.0,0.01972389194511015,-1.2095668102174812,-3.159567560548079,57.95607033670518,57.94800598427943,-4.440074586293321,-5.152646969365449,-8.345155351696889,-1.9066072917383536,9.111793815083196,4.849998474121094,2.3076996555058713,4.771503448486328,0.1414256587892595,9.401581238183397,2.4564645536377867,7.0865423433348695,-8.028400421142578,86.20285724310858,29.861669736284732,2.315038894848537,3,-3.0700035095214844,-8.375003814697266,-10.65500259399414,-5.560005187988281,16.0,1,0.07921955999356367,1.398379833517333,116.61000061035156,-1.090910141791338,116.6500015258789,2.2046775798298333,113.73999786376952,0.07921955999356367
8753,2016-03-23,118.62000274658205,121.63999938964844,118.19000244140624,119.11000061035156,588200.0,-0.0024388268993026374,-4.111112366979857,-0.1649823779040439,52.737050650380745,56.871341970137195,-3.654967209661393,-4.464630436938009,-8.08712440117236,-1.6659107708184848,9.35182476999474,3.4499969482422017,1.9771703952716422,4.083502578735363,-0.6547970059226031,8.821802163393329,1.71435278640638,6.452652371064346,-7.370463562011736,69.76979690837636,16.52037908329953,2.369149792328982,3,-2.00000381469728,-5.285003662109389,-10.430002212524428,-5.270004272460952,15.059989929199176,2,0.07637832868668348,-1.2095668102174812,118.91000366210938,1.398379833517333,116.61000061035156,-1.090910141791338,116.6500015258789,0.07637832868668348
8754,2016-03-24,117.91000366210938,119.0500030517578,116.0,117.63999938964844,466500.0,-0.005985492058953157,1.3921563934249812,-0.5510315297781397,56.16865979823639,56.22885695411264,-2.422111589586194,-3.407146667486188,-7.348370902841964,-1.0336362564316488,9.92423580241201,3.0500030517577983,2.096686843488044,3.0420032501220646,-1.6645972735821033,7.7486037738262326,0.6887029882699807,5.395303511974149,-6.037036865234384,53.2581738776275,1.2035452365812915,2.3533002618520853,3,-1.2900047302246094,-4.575004577636719,-9.785003662109375,-4.560005187988281,16.25999450683591,3,0.09558127948132267,-4.111112366979857,118.62000274658205,-1.2095668102174812,118.91000366210938,1.398379833517333,116.61000061035156,0.09558127948132267
8755,2016-03-28,119.1500015258789,120.04000091552734,117.6500015258789,118.37000274658205,572100.0,0.010516477188169393,-1.1531514193415355,2.888838654987232,62.33159517775479,56.27114475357139,-3.4863179036224494,-4.415964614127105,-8.441451120424844,-2.34365983725354,10.236851187788481,2.3899993896484375,2.0852309169203522,3.9915008544921875,-1.0250055708982302,9.008007279882605,1.4832476417969787,6.499754067187396,-6.691012773437507,61.15445546204285,8.658132523841566,2.5082532126952093,3,-2.5300025939941406,-5.81500244140625,-11.367502212524414,-7.030002593994141,14.730003356933594,0,0.07268145968788708,1.3921563934249812,117.91000366210938,-4.111112366979857,118.62000274658205,-1.2095668102174812,118.91000366210938,0.07268145968788708
8756,2016-03-29,123.91000366210938,124.0999984741211,120.13999938964844,121.1500015258789,1008700.0,0.03994966072406325,1.522299029314932,3.538469814938051,78.12933457495741,59.09165889417604,-7.722795411449894,-8.54782468230755,-13.063249781082718,-7.195419277568007,10.854964114430599,4.9499969482421875,2.20994116086311,8.074502944946289,2.1980940812722025,13.950911808620376,5.136298513109253,11.012707376783325,-10.900154271435554,97.85800544981628,37.80404576806697,2.938204431837043,3,-6.060005187988281,-8.515003204345703,-16.880002975463867,-12.09500503540039,9.349990844726562,1,0.06682268206427944,-1.1531514193415355,119.1500015258789,1.3921563934249812,117.91000366210938,-4.111112366979857,118.62000274658205,0.06682268206427944
8757,2016-03-30,125.33000183105469,126.66999816894531,123.66999816894531,124.56999969482422,906600.0,0.011459915478797988,-1.343745250264495,0.2753628797072084,78.36092545998491,61.74192816683793,-7.8977219417464966,-9.545182927856018,-14.26089622511131,-8.663124578002638,11.945356669919683,3.0,2.216952460186235,8.915501022338873,1.7612711153153242,16.06973092936242,5.338386068827106,12.49261597585064,-11.432940513705091,87.44145672123317,22.2378830153029,3.577114953511774,3,-6.170001983642578,-8.650001525878906,-18.30000114440918,-13.515003204345703,8.240005493164091,2,0.05417691843079808,1.522299029314932,123.91000366210938,-1.1531514193415355,119.1500015258789,1.3921563934249812,117.91000366210938,0.05417691843079808
8758,2016-03-31,124.72000122070312,126.66999816894531,124.41999816894531,124.9499969482422,1024900.0,-0.004867155520940969,-4.421674786285505,-0.30262510666066217,76.42567119428185,64.58929572390734,-6.217071188500242,-8.641030541972725,-13.373019628931857,-8.13983064983691,12.764293448831715,2.25,2.260166130524709,7.837500381469724,-0.19674424979132255,15.87174501273077,3.8203780658391935,11.854622697100254,-9.545646218193951,81.72448657097627,11.701852199487291,4.017122315630524,3,-4.555000305175781,-8.040000915527344,-17.642499923706055,-12.90500259399414,9.149993896484375,3,0.08170303352847252,-1.343745250264495,125.33000183105469,1.522299029314932,123.91000366210938,-1.1531514193415355,119.1500015258789,0.08170303352847252
8759,2016-04-01,125.38999938964844,125.52999877929688,122.98999786376952,123.41999816894531,998200.0,0.005372018620811936,1.2577785915798738,-8.565381808531283,74.0098789268697,65.85926952852078,-5.655460824130728,-9.159220242603666,-13.75227182411706,-8.859669480336748,12.69996876626229,2.540000915527358,2.885052387983251,8.112998580932612,-0.7780588321069217,17.004055993972145,3.667469874412845,12.558527287452378,-9.066080070495644,85.80932089059257,18.165844317733786,4.445528706519765,4,-4.439998626708984,-8.709999084472656,-18.312498092651367,-13.575000762939453,9.680007934570341,4,0.06611367195538209,-4.421674786285505,124.72000122070312,-1.343745250264495,125.33000183105469,1.522299029314932,123.91000366210938,0.06611367195538209
8760,2016-04-04,124.66999816894531,125.87000274658205,123.79000091552734,125.30999755859376,764900.0,-0.005742094458950686,1.3636253294492775,-0.32487258531749824,72.50241054705913,67.62462185180334,-4.110442365809249,-8.137358494409028,-12.72971179061021,-8.241304725405058,12.655159527106807,2.0800018310547017,3.3837787355166284,6.936497497558591,-2.499862003149744,16.372856998266926,2.2183177472044235,11.654677247912758,-7.311470964813267,69.3721229115551,3.691725306421816,4.7181797503541665,4,-3.7199974060058594,-7.989997863769531,-17.079998016357422,-13.18499755859375,10.380004882812472,0,0.07620117221086464,1.2577785915798738,125.38999938964844,-4.421674786285505,124.72000122070312,-1.343745250264495,125.33000183105469,0.07620117221086464
8761,2016-04-05,122.68000030517578,124.13999938964844,122.56999969482422,123.5,616500.0,-0.015962123149089957,-2.0192275244837323,1.2812507450587418,77.42102828090546,69.7873949567145,-1.3062304052700426,-5.791377495119633,-10.472416560970686,-6.342873579429735,12.97514959577854,2.0999984741210938,4.031277740834099,4.531999588012695,-5.013634134420002,14.077633310445393,-0.2408172732036462,9.304816449229037,-4.390326004562411,2.682942714390718,-65.37227543622542,4.772816861216347,4,-1.345001220703125,-4.7050018310546875,-13.477500915527344,-11.194999694824219,13.099998474121094,1,0.09129446160560684,1.3636253294492775,124.66999816894531,1.2577785915798738,125.38999938964844,-4.421674786285505,124.72000122070312,0.09129446160560684
8762,2016-04-06,124.20999908447266,124.30999755859376,122.77999877929688,122.88999938964844,692800.0,0.012471460511011445,1.0131607346319875,-1.609756324491296,77.30348350783771,72.51699860754303,-2.241030931293153,-6.6884771699127725,-11.742131886800479,-7.967010066473506,13.9171371144524,1.629997253417983,4.192522949446314,5.442498397827151,-3.9813733961167372,14.866370191771026,0.7305625008552141,10.154434294799088,-5.0822923970260945,40.0,-29.62042251911612,4.71193589697194,4,-2.875,-6.2350006103515625,-13.997499465942383,-12.724998474121094,9.079994201660128,2,0.0728604419053942,-2.0192275244837323,122.68000030517578,1.3636253294492775,124.66999816894531,1.2577785915798738,125.38999938964844,0.0728604419053942
8763,2016-04-07,123.04000091552734,124.43000030517578,122.2300033569336,123.48999786376952,658000.0,-0.009419516766517533,-1.1256090639028742,-0.34090685778688634,72.83890661336585,74.36924825366853,-0.42255749757394767,-4.984064457547305,-10.430977791653305,-6.830409709514569,15.00816777533879,2.1999969482421875,4.587825329713624,3.771000289916998,-5.427625270097423,12.969625849931418,-0.8283124900902123,8.370313069924208,-3.158065079930907,22.252683912454692,-48.27282233546554,4.599312780007209,4,-0.8800010681152344,-4.340000152587891,-12.82750129699707,-11.555000305175781,10.569999694824219,3,0.08558197602681084,1.0131607346319875,124.20999908447266,-2.0192275244837323,122.68000030517578,1.3636253294492775,124.66999816894531,0.08558197602681084
8764,2016-04-08,123.22000122070312,124.4800033569336,122.83999633789062,124.0500030517578,546300.0,0.0014629413510762745,-1.0628868650614665,1.8444610220067406,68.63301394885492,75.06940589490188,0.25689171122614596,-4.5905731856641125,-10.438385136475205,-6.992165073279779,15.71245306466621,1.6400070190429688,4.815463566165448,3.4375003814697322,-5.416007181054283,12.291007943993748,-0.9892533997922754,7.86425416273174,-2.6592591517718063,27.19774807064307,-38.97601926864837,4.426753781262006,4,0.18499755859375,-4.520000457763672,-13.007501602172852,-11.735000610351562,11.800003051757812,4,0.08643072383523887,-1.1256090639028742,123.04000091552734,1.0131607346319875,124.20999908447266,-2.0192275244837323,122.68000030517578,0.08643072383523887
8765,2016-04-11,121.73999786376952,124.38999938964844,121.37000274658205,123.5,632000.0,-0.01201106429371579,-1.4160046875143213,2.120479823513244,63.45043874020166,73.4384174688179,2.3947563166467063,-2.776428724238258,-8.700779888729357,-5.536507384527155,16.057564318358736,3.019996643066392,5.21665996476365,1.6549972534179602,-7.021407058735079,10.331401565571014,-2.6832049026585594,5.99319940949448,-0.5683301848367961,11.896946770876937,-51.005020328844125,4.338202156076524,4,2.280002593994155,-3.039997100830064,-10.262498855590806,-10.254997253417955,12.670005798339858,0,0.10949572609132052,-1.0628868650614665,123.22000122070312,-1.1256090639028742,123.04000091552734,1.0131607346319875,124.20999908447266,0.10949572609132052
8766,2016-04-12,122.48999786376952,123.0999984741211,121.62999725341795,121.62999725341795,749300.0,0.006160670389030898,-2.4186050637852747,-0.4886361173364736,60.2168803870089,71.42241246070947,1.5892749095486494,-3.1275951837483547,-9.328091023458668,-6.314243580718724,16.35245350331633,1.4700012207031392,5.658333693095287,2.0499973297119,-6.39549897744773,10.49549363687153,-2.172750823867915,6.272745483291715,4.1800003051757955,36.01269766506154,-22.952849853063732,4.222748153579818,4,1.5300025939941548,-3.789997100830064,-11.012498855590806,-11.004997253417955,11.049995422363267,1,0.10253902691677075,-1.4160046875143213,121.73999786376952,-1.0628868650614665,123.22000122070312,-1.1256090639028742,123.04000091552734,0.10253902691677075
8767,2016-04-13,125.22000122070312,125.83000183105469,122.73999786376952,123.29000091552734,620300.0,0.02228756147069122,-1.03960226514481,2.2441848086442753,66.53306306826275,70.32323378004068,-1.2940568628069258,-5.0841635378465355,-11.979491217080195,-9.095190057114195,17.72165671003143,3.3400039672851705,5.974988915322271,4.123500442504877,-3.5994172292163,11.84641811422604,0.26204160664428855,7.984959278365466,1.3491969299316366,86.32285346256545,27.53741322383611,3.8614588358605824,4,-1.5999984741210795,-6.520000457763672,-13.742502212524414,-13.735000610351562,8.470001220703097,2,0.08433155610645238,-2.4186050637852747,122.48999786376952,-1.4160046875143213,121.73999786376952,-1.0628868650614665,123.22000122070312,0.08433155610645238
8768,2016-04-14,125.70999908447266,126.2699966430664,124.0999984741211,125.54000091552734,700200.0,0.0039130958232933555,2.3643557563785618,0.08808193889369843,69.75682944900225,69.85067272694428,-1.8202768778447478,-4.88004674731053,-12.287824807581075,-9.662220416517016,19.225789025985197,2.1699981689453125,5.510570529296146,4.013998413085943,-3.138329745838547,11.166326572010433,0.43783433362369806,7.590162492548188,0.7604150482177658,88.57146416048526,27.885313638779635,3.5761640794622434,4,-1.8899993896484375,-7.009998321533203,-14.232500076293945,-14.224998474121094,8.400001525878906,3,0.06029746445679818,-1.03960226514481,125.22000122070312,-2.4186050637852747,122.48999786376952,-1.4160046875143213,121.73999786376952,0.06029746445679818
8769,2016-04-15,125.37999725341795,125.61000061035156,122.48999786376952,125.4499969482422,575600.0,-0.0026251040765098432,14.999726129227954,-0.4117673458398584,66.54273797590514,69.18848688570495,-1.6671630624936995,-3.829640845889301,-11.759484218834672,-9.326368147856783,20.596322256076927,3.220001220703139,4.89580052122426,3.1019966125488168,-3.1638575829013433,9.367850807998991,-0.030930485176270395,6.234923710273904,0.9936085416870242,81.83672452557529,20.33365599751533,3.132927097725085,4,-1.5599975585937358,-6.244998931884751,-13.902498245239244,-13.894996643066392,6.6599960327148295,4,0.06564048123481081,2.3643557563785618,125.70999908447266,-1.03960226514481,125.22000122070312,-2.4186050637852747,122.48999786376952,0.06564048123481081
8770,2016-04-18,126.12000274658205,126.19000244140624,124.16000366210938,124.88999938964844,455400.0,0.005902101685872463,1.96349592635704,-17.571553133508054,57.461169177256906,66.97072476307733,-2.436029621376832,-4.030443877758316,-12.297166840770743,-10.110768332168945,21.391004203122797,2.029998779296861,4.352791698689316,3.3685020446777543,-2.526937259153655,9.263941348509164,0.42078239276204954,6.316221696593459,0.15873087768919447,96.7673724953717,38.21626127018707,2.947719651915705,4,-2.3000030517578267,-6.985004425048842,-13.995004653930678,-14.635002136230483,8.73000335693358,0,0.07056772385076782,14.999726129227954,125.37999725341795,2.3643557563785618,125.70999908447266,-1.03960226514481,125.22000122070312,0.07056772385076782
8771,2016-04-19,125.75,127.31999969482422,124.9499969482422,126.77999877929688,497800.0,-0.002933735636887924,1.2464474512044181,-0.8373950961114909,51.52615505402672,64.10657715709834,-1.770989405605519,-3.0994991814024786,-11.634380748301623,-9.80213298654293,22.04454925720933,2.370002746582017,3.855236453974044,2.541499328613284,-2.7338248969628296,7.816823554189398,-0.09616278417476565,5.179161441401334,-4.1200027465820455,67.4948426576189,12.077748603041172,2.6376621127880537,4,-1.404998779296875,-6.290000915527344,-13.625001907348633,-14.369998931884766,10.039993286132784,1,0.0688668283269136,1.96349592635704,126.12000274658205,14.999726129227954,125.37999725341795,2.3643557563785618,125.70999908447266,0.0688668283269136
8772,2016-04-20,128.33000183105472,129.27000427246094,124.2699966430664,126.04000091552734,900600.0,0.02051691316942117,1.398081859447371,-2.2233044946816665,61.47488267328366,62.843907830422545,-4.14053000898646,-5.204427478441772,-13.73825553885105,-12.443652689735387,22.494872202116074,5.000007629394531,3.482327297176951,4.6505012512207315,-0.6905778102282909,9.991580312669754,1.9799617204962203,7.321040781945243,-6.586204528808636,86.13567031144375,32.63986758995361,2.6705395307245126,4,-3.0099983215332315,-7.8950004577637,-15.842502593994169,-16.95000076293948,6.1199951171875,2,0.04059838993797382,1.2464474512044181,125.75,1.96349592635704,126.12000274658205,14.999726129227954,125.37999725341795,0.04059838993797382
8773,2016-04-21,127.68000030517578,130.13999938964844,127.26000213623048,128.07000732421878,718800.0,-0.005065078443111548,-3.6829095826174103,-0.1703086738518535,57.28834762811512,61.58338935034034,-3.0878479610663447,-4.0484374026655985,-12.643713008412675,-11.850631740443305,22.70294930229367,2.8799972534179545,3.160158418533669,3.547499847412112,-1.5164106086386937,8.611410303462932,1.0155446193867022,6.079455075437522,-5.635154724121108,67.84315563662553,17.673273250098433,2.53195522802541,4,-1.9249992370605469,-6.810001373291016,-15.192501068115234,-16.299999237060547,7.01000213623044,3,0.047070818623633714,1.398081859447371,128.33000183105472,1.2464474512044181,125.75,1.96349592635704,126.12000274658205,0.047070818623633714
8774,2016-04-22,129.17999267578122,130.33000183105472,127.72000122070312,127.7699966430664,606100.0,0.011748060518641967,-2.456984493499838,-3.615309376161169,63.674933306436735,61.608333191033125,-4.082864702213996,-4.912696059877618,-13.784434485107681,-13.412873129697246,23.63483585573969,2.6500015258789347,2.7674345533469875,4.483992767333959,-0.15479625246280193,9.12278178713072,2.1645982574355713,6.803387277232346,-6.649437866210917,81.36127234102455,32.23152249779113,2.3193945098983817,4,-3.1999931335448935,-8.18999099731441,-17.024991989135714,-18.189990997314425,5.680007934570341,4,0.038163866032596694,-3.6829095826174103,127.68000030517578,1.398081859447371,128.33000183105472,1.2464474512044181,125.75,0.038163866032596694
8775,2016-04-25,127.80999755859376,129.17999267578122,126.73999786376952,128.55999755859378,548600.0,-0.010605319669168112,1.4522681266103576,-0.5319163902581764,66.16255943787667,62.2689641966851,-1.9682767323087944,-3.0152436290974265,-11.827054326603971,-12.06470630855766,24.242610973520073,2.4399948120117045,2.506386540477351,2.6809978485107564,-1.35571091247202,6.7177066094935185,0.6626434680193682,4.6993522290021446,-4.655486987304712,58.41580668188344,3.2699494931396487,2.018354380491381,4,-1.3999977111816548,-5.814994812011719,-16.059997558593764,-17.274997711181655,8.11000061035152,0,0.033095969081759824,-2.456984493499838,129.17999267578122,-3.6829095826174103,127.68000030517578,1.398081859447371,128.33000183105472,0.033095969081759824
8776,2016-04-26,132.19000244140622,133.11000061035156,129.97000122070312,129.97000122070312,1530500.0,0.03426965782394653,-1.8288267234861502,-2.960001627604073,71.31410145378197,62.80019068396501,-5.394976342137028,-7.107533115106435,-15.640808515312301,-16.502126497341607,24.365739097621756,5.300003051757798,2.5267324865727403,6.647002792358364,1.5718782583975894,11.722127326319125,4.109440525377977,9.184565059338752,-8.461452569335918,89.59278556491552,31.187253974211508,2.5375622669803826,4,-4.390003204345675,-8.020000457763643,-20.22500228881833,-21.655002593994112,5.179992675781278,1,0.020122578205477026,1.4522681266103576,127.80999755859376,-2.456984493499838,129.17999267578122,-3.6829095826174103,127.68000030517578,0.020122578205477026
8777,2016-04-27,132.1199951171875,132.82000732421878,130.33999633789062,132.19999694824222,1060700.0,-0.0005295962094391538,2.7575281184615443,-0.036036841020014636,75.76613201783422,63.467890969390794,-4.7419404934098,-6.854171368825206,-15.053006782316317,-16.452362984094634,24.046484916313027,2.4800109863281534,2.7887649792878335,6.2374958038330135,0.37500982506534797,12.099981782600679,3.3062528144491807,9.168738793216846,-7.453300171289072,84.458319210376,20.59239146512767,2.931242989383829,4,-4.319995880126953,-7.949993133544922,-19.854995727539062,-22.109996795654297,3.260009765625,2,0.02777776494534434,-1.8288267234861502,132.19000244140622,1.4522681266103576,127.80999755859376,-2.456984493499838,129.17999267578122,0.02777776494534434
8778,2016-04-28,134.91000366210938,139.77000427246094,132.41000366210938,132.41000366210938,1508800.0,0.021117231668432934,-4.88800048828125,-31.249284760622125,78.89270211458032,64.84010920702137,-6.805342548032769,-9.319440675674414,-17.334995147307822,-19.17027414417305,24.115670833873857,7.6500091552734375,3.2188384650712294,8.518004226684567,1.4364618841688355,15.5995465692003,4.977233055426694,12.05877539794244,-9.39897814976564,62.701471834198095,-5.563029074505543,3.540771171257867,4,-2.9449996948242188,-7.025001525878906,-21.722503662109375,-24.460002899169922,2.050003051757841,3,-0.0034097302007289887,2.7575281184615443,132.1199951171875,-1.8288267234861502,132.19000244140622,1.4522681266103576,127.80999755859376,-0.0034097302007289887
8779,2016-04-29,133.67999267578122,135.25999450683594,130.38999938964844,134.97999572753906,1126500.0,-0.009117270424280677,4.236552171095269,-0.5200012207031364,79.87981623805803,67.33106999155481,-4.776458332523305,-7.838399012311925,-15.587242672742008,-17.895183794641838,24.39459827446723,4.8699951171875,3.2787325142206214,6.873493576049782,-0.8979628505159383,14.644950002615516,2.9877653627669076,10.759221789332656,-6.45788971222342,53.26163774856252,-21.2186891049393,3.885728213282867,4,-1.6599922180175497,-5.794990539550753,-18.70249366760251,-22.449993133544893,4.160003662109403,4,0.007555429540414549,-4.88800048828125,134.91000366210938,2.7575281184615443,132.1199951171875,-1.8288267234861502,132.19000244140622,0.007555429540414549
8780,2016-05-02,134.16999816894528,134.83000183105472,131.61000061035156,133.71000671386722,1125600.0,0.0036655110712975336,2.61798138083555,-0.35383875019068295,79.61454611576765,70.45200233174826,-4.475090392509713,-7.9898396584584646,-15.532499490114816,-18.29912043123545,24.62272411784002,3.2200012207031534,3.2728786125368003,6.888499069213836,-1.472094884977821,15.249093023405493,2.7082020921180003,11.068796046309657,-5.4421470483191,42.85709837089093,-34.98179675590497,4.180296977095827,5,-2.149997711181612,-5.459995269775362,-19.192499160766573,-22.939998626708956,4.570007324218778,0,0.005142747639732548,4.236552171095269,133.67999267578122,-4.88800048828125,134.91000366210938,2.7575281184615443,132.1199951171875,0.005142747639732548
8781,2016-05-03,133.8800048828125,134.60000610351562,131.63999938964844,132.82000732421878,986700.0,-0.0021613869724260715,1.36800537109375,2.3043853247530923,75.05783848316595,71.9612196439574,-3.252625559690358,-7.186187640843258,-14.787899047545864,-17.974806040719727,25.277460166868003,2.9600067138671875,3.4197653639892565,6.038505554199219,-2.5223263754148206,14.599337483813244,1.758089589392199,10.318921519006238,-3.827095383966139,37.539825729565294,-37.60552402259985,4.280415964807014,5,-0.6250038146972656,-3.9250030517578125,-18.90250587463379,-22.650005340576172,4.1199951171875,1,0.015237475438684367,2.61798138083555,134.16999816894528,4.236552171095269,133.67999267578122,-4.88800048828125,134.91000366210938,0.015237475438684367
8782,2016-05-04,133.25999450683594,135.52000427246094,132.22999572753906,132.86000061035156,812500.0,-0.004631090180488573,-2.9638569721481756,0.3773536016583276,71.68287562188623,73.5606116432653,-2.0783093980153637,-6.169736582669358,-13.701441846351713,-17.299301737765347,25.986239868208372,3.290008544921875,3.791082773531542,4.9659954071044865,-3.7420701937860485,13.674061007995036,0.6119626066592048,9.320028207549754,-2.041033635155827,30.596946942387525,-41.079996631156696,4.354032800445273,5,-0.004993438720703125,-2.689990997314453,-16.637495040893555,-20.79999542236328,1.9100036621093466,2,0.03084196893119895,1.36800537109375,133.8800048828125,2.61798138083555,134.16999816894528,4.236552171095269,133.67999267578122,0.03084196893119895
8783,2016-05-05,133.57000732421878,134.80999755859378,132.96000671386722,133.53999328613278,579600.0,0.002326375732868202,-2.1092618000437455,0.07503624017714676,73.54797356613679,74.65761611656531,-1.6371218790924047,-5.955774987200826,-13.56176961586759,-17.589137014184388,26.92794549198416,1.8499908447265625,4.364682554318648,4.749507904052763,-3.894104219013684,13.393120027119195,0.42770184251955357,9.071313965585986,-1.930007934570341,61.98839976204695,-8.056264070154114,4.321806061533218,5,-0.31500625610354405,-3.000003814697294,-15.650007247924833,-19.825008392334013,-1.5400085449219034,3,0.013550928047793454,-2.9638569721481756,133.25999450683594,1.36800537109375,133.8800048828125,2.61798138083555,134.16999816894528,0.013550928047793454
8784,2016-05-06,133.8699951171875,134.63999938964844,132.55999755859378,133.42999267578122,686300.0,0.0022459218126757996,1.101000292843793,14.659888154523259,72.86128709194645,75.40191918923973,-1.3431127543995274,-5.709723094857679,-13.419302298727303,-17.841131180641383,27.845220451201786,2.080001831054659,4.604828838923083,4.51699600219726,-3.984927659371124,13.018919663765644,0.26603417141305385,8.767957832981452,5.9000091552734375,57.80031688299525,-8.497937030493034,4.2509618307841945,5,1.0000076293945312,-3.2999916076660156,-15.447494506835938,-20.124996185302734,-0.459991455078125,4,0.023082182037690968,-2.1092618000437455,133.57000732421878,-2.9638569721481756,133.25999450683594,1.36800537109375,133.8800048828125,0.023082182037690968
8785,2016-05-09,135.07000732421878,135.66000366210938,133.5,133.5,469600.0,0.008964011733778143,-1.751584185359406,3.568178665556777,76.2091787651055,75.94581666827568,-1.5701053255199895,-6.176555703829109,-14.220202721824847,-18.932513995280573,29.41509685289119,2.160003662109375,5.049679359120972,5.050507736206072,-3.017424764247636,13.118440236659794,1.016541485979218,9.084473986432926,4.555796813964804,85.32348978003904,18.384430883262695,4.033966250226861,5,-0.015007019042997172,-4.500003814697294,-16.25500679016116,-21.325008392334013,-2.930007934570341,0,0.02050780235039773,1.101000292843793,133.8699951171875,-2.1092618000437455,133.57000732421878,-2.9638569721481756,133.25999450683594,0.02050780235039773
8786,2016-05-10,135.05000305175778,136.02000427246094,133.85000610351562,135.3699951171875,580700.0,-0.00014810299382728154,1.6789929263721048,-0.2038156513626082,72.07615134827313,75.53581881610222,-1.2312223229196775,-5.446590719405634,-13.697343877361789,-18.837223099546804,31.09379827617645,2.1699981689453125,5.291139806882143,4.402503204345663,-3.135605909646955,11.940612318338282,0.6334486473493541,8.171557761341973,4.434484954834005,74.40635794864288,9.486766687665423,3.769054556996308,5,0.02999877929690342,-4.4799995422363,-16.235002517700167,-21.30500411987302,-3.2299957275390057,1,0.027323231084949162,-1.751584185359406,135.07000732421878,1.101000292843793,133.8699951171875,-2.1092618000437455,133.57000732421878,0.027323231084949162
8787,2016-05-11,135.77999877929688,136.89999389648438,134.07000732421878,135.16999816894528,565700.0,0.005405373647117351,-1.0142380060275518,-1.9062991750511808,76.47051197088676,75.26668657791404,-1.5505004093033392,-5.633739017115545,-14.014598731580548,-19.46201427657597,32.215761590903796,2.8299865722655966,5.663420456469055,4.604499053955067,-2.8112565676880763,12.020254675598224,0.8966212431334952,8.312376864776638,3.565999418334968,74.19363911878644,9.245481218061357,3.7078778108215755,5,-2.1350021362304688,-5.209995269775391,-16.125,-22.03499984741211,-4.529998779296875,2,0.016349987042727943,1.6789929263721048,135.05000305175778,-1.751584185359406,135.07000732421878,1.101000292843793,133.8699951171875,0.016349987042727943
8788,2016-05-12,133.28999328613278,136.47999572753906,132.60000610351562,136.47999572753906,653000.0,-0.0183385293529974,1.4325935138237826,-5.229506966505544,62.61506109583778,73.3483804510007,0.7661042909339812,-2.6843718303882156,-11.184179696422603,-16.87015617615657,33.041933073125605,3.8799896240234375,5.5024272874205735,1.735493850707968,-5.267443420227266,8.738431121643202,-1.765974784759635,5.236962486175571,5.920284898718307,16.820192246839806,-44.149464002554424,3.5014686354676154,5,0.9650039672851847,-2.7199897766112997,-13.634994506835909,-19.54499435424802,-0.6499938964843466,3,0.014104621333251188,-1.0142380060275518,135.77999877929688,1.6789929263721048,135.05000305175778,-1.751584185359406,135.07000732421878,0.014104621333251188
8789,2016-05-13,133.61000061035156,134.47000122070312,133.07000732421878,133.11000061035156,588700.0,0.0024008353240128066,-3.827676927124816,-0.15673969195446144,69.02879833555757,72.17218625319957,0.48625991635677224,-2.483526089955319,-11.222025507248588,-17.066894087364105,34.528434236362806,1.3999938964843466,5.290104119215101,1.6440010070800781,-4.774054603048995,8.062056617209166,-1.5650267979844728,4.853028812144629,5.467271961974376,23.48831102468382,-36.24272966367968,3.209027805064541,5,0.6599960327148438,-3.039997100830078,-13.180000305175781,-19.865001678466797,-0.9499969482421875,4,-0.01182547581645832,1.4325935138237826,133.28999328613278,-1.0142380060275518,135.77999877929688,1.6789929263721048,135.05000305175778,-0.01182547581645832
8790,2016-05-16,135.02000427246094,135.47000122070312,133.72999572753906,133.80000305175778,704800.0,0.010553129673439576,-1.5588017502524403,2.440002441406307,61.532138420232506,70.6693306906514,-0.8833881892348927,-3.365107615455713,-12.264479435213104,-18.410920465057927,36.01963244324459,1.8600006103515625,4.730268663217629,2.609004592895502,-3.3177428692965236,8.535752055087542,-0.35436913820052496,5.572378323991529,3.9269227995903577,56.279186952633744,0.31201190076192375,2.9633737310960195,5,-0.45500946044921875,-4.450000762939453,-13.967504501342773,-21.275005340576172,-0.1800079345703125,0,-0.011924163526929599,-3.827676927124816,133.61000061035156,1.4325935138237826,133.28999328613278,-1.0142380060275518,135.77999877929688,-0.011924163526929599
8791,2016-05-17,134.41000366210938,137.0,133.44999694824222,135.02000427246094,1230600.0,-0.00451785358501855,-1.8063109518898883,-0.49999999999998834,58.93832189822745,69.25326916580043,-0.2126650396408536,-2.185086503112558,-11.249365613343073,-17.71594484205454,37.40914121721387,3.550003051757784,4.211097800412546,1.5660037994384766,-3.5170415072653896,6.649049106142357,-0.9755188539134565,4.10752645279041,4.40918481967276,41.13636521268701,-10.763101227585565,2.541522653351939,5,0.3699951171875,-3.710002899169922,-13.050003051757812,-20.66500473022461,3.8699951171875,1,-0.016888655684940357,-1.5588017502524403,135.02000427246094,-3.827676927124816,133.61000061035156,1.4325935138237826,133.28999328613278,-0.016888655684940357
8792,2016-05-18,133.53999328613278,135.17999267578122,132.55000305175778,134.35000610351562,525900.0,-0.006472809703686133,1.1295583574778247,1.3278885359081938,43.70981279012904,65.93791796846624,0.7836490963174185,-0.953637212577604,-9.893147618205731,-16.818326472690472,38.238979481634686,2.6299896240234375,3.6294481424509684,0.4354938507079851,-4.186614089922585,5.057601791338556,-1.875560119607286,2.746547821023256,5.154011377185583,22.246986815711278,-27.117629034999286,2.311053970315284,5,1.2350082397461222,-2.4099922180175497,-12.179992675781222,-19.79499435424802,2.760009765625,2,-0.01287993146913402,-1.8063109518898883,134.41000366210938,-1.5588017502524403,135.02000427246094,-3.827676927124816,133.61000061035156,-0.01287993146913402
8793,2016-05-19,133.69000244140622,134.47000122070312,132.16000366210938,132.53999328613278,697600.0,0.0011233275633915074,-1.4188602973485418,-1.4197419233304578,50.05101786869743,63.403443610327464,0.7291267308686429,-0.6643686670276168,-9.583544691791616,-16.932230183061023,38.844943740385986,2.30999755859375,3.2401685664769673,0.2850028991698821,-3.570002194486648,4.140007992826412,-1.6424996476583829,2.212505445998147,4.758242157449729,31.61156894518753,-16.547102924063353,1.9275025468282647,5,0.8899993896484659,-2.560001373290987,-12.53000068664548,-19.945003509521456,-4.330001831054659,3,-0.018251196026985106,1.1295583574778247,133.53999328613278,-1.8063109518898883,134.41000366210938,-1.5588017502524403,135.02000427246094,-0.018251196026985106
8794,2016-05-20,134.11000061035156,135.25,132.94000244140622,134.22999572753906,522700.0,0.0031415824764415845,1.1388830020203995,-0.10434274947921504,49.69200594055699,60.457091074266515,0.3875037639092511,-0.7337029270280482,-9.527639715635004,-17.292716452162324,39.504772717257374,2.3099975585937784,2.9664802349896604,0.4585006713867301,-2.8508528945331477,3.767854237306608,-1.1961761115732088,2.113177454346669,3.960949532299594,40.28922362970296,-8.187280495131098,1.6546767829599383,5,0.470001220703125,-2.979999542236328,-12.850000381469727,-20.365001678466797,-2.0299987792968466,4,-0.0109611603460813,-1.4188602973485418,133.69000244140622,1.1295583574778247,133.53999328613278,-1.8063109518898883,134.41000366210938,-0.0109611603460813
8795,2016-05-23,132.03999328613278,133.75999450683594,131.52000427246094,133.75999450683594,1166700.0,-0.015435145140540674,1.60463795887227,14.333926754832383,42.01388382988142,57.11683912777855,2.2154855894652314,1.7596728980409466,-7.084302901258781,-15.207362746753901,40.37827636040699,2.589996337890625,2.56975813807378,-1.8230064392090242,-3.8543560193629105,0.20834314094486217,-2.8386812292859815,-0.8073316491320668,5.676300067685872,9.488858012401433,-38.703375432764204,1.015674790076949,5,2.2200088500976847,-0.07498931884762783,-10.562494277954073,-18.29499435424802,1.4000091552734375,0,0.004695625624828725,1.1388830020203995,134.11000061035156,-1.4188602973485418,133.69000244140622,1.1295583574778247,133.53999328613278,0.004695625624828725
8796,2016-05-24,134.85000610351562,135.27999877929688,132.39999389648438,132.39999389648438,1072700.0,0.021281528023812335,-1.3510126803019358,-1.4244246908322895,55.798700727765954,54.81997121187623,-0.6994330952087751,-0.8862814806328743,-9.470964913971187,-17.963498552803713,40.54797096789062,3.240005493164091,2.232821657029433,0.8540061950683651,-1.0611296945248796,2.7691420846616097,-0.10356174972827148,1.8115741398650016,2.3705841237944014,88.56400787289735,36.57031343154294,0.957567944796629,5,-0.5900039672851562,-2.830005645751953,-13.372507095336914,-21.10500717163086,-0.75,1,-7.422888522023996e-05,1.60463795887227,132.03999328613278,1.1388830020203995,134.11000061035156,-1.4188602973485418,133.69000244140622,-7.422888522023996e-05
8797,2016-05-25,135.78999328613278,136.57000732421878,134.72000122070312,135.25,778100.0,0.0069706128296025405,-1.3125208617450788,0.2204043247552262,57.74051409412081,54.27835487835213,-1.8303324787149506,-1.6202977185599536,-9.861564744220757,-18.835133205085555,40.83358077680971,1.8500061035156534,1.7157506794158621,1.6104934692382642,-0.2503136529528831,3.4713005914294115,0.6800899081426905,2.540897030333838,0.9745500647893266,84.55418679767963,32.42748960799808,0.9304035610955735,5,-1.5299911499023153,-3.769992828369112,-13.887493133544893,-21.719993591308565,-2.25,2,0.01833717958816905,-1.3510126803019358,134.85000610351562,1.60463795887227,132.03999328613278,1.1388830020203995,134.11000061035156,0.01833717958816905
8798,2016-05-26,134.44999694824222,136.42999267578122,133.11000061035156,135.55999755859378,716800.0,-0.009868152324501334,1.329826477564227,-2.055582243069989,51.88556541167349,52.37355122014279,-0.34473827446728933,-0.33363665721012126,-8.02897272020195,-17.408814003184517,39.70013048362791,3.319992065429659,1.3069077004437872,0.29349746704104973,-1.5404696143854153,2.1274645484675148,-0.6234860736721828,1.2104810077542822,-2.9299926757812784,58.01962188441422,6.337522385155282,0.9169835407132311,5,-0.18999481201174717,-1.1949958801269815,-11.572494506835966,-19.404994964599638,-2.099990844726591,3,0.013759807701801074,-1.3125208617450788,135.78999328613278,-1.3510126803019358,134.85000610351562,1.60463795887227,132.03999328613278,0.013759807701801074
8799,2016-05-27,134.69000244140622,136.28999328613278,134.21000671386722,134.21000671386722,268300.0,0.0017850911016115134,-7.666687859618681,-0.432428345590711,48.682372660396496,50.945799469049895,-0.4642561647477521,-0.5207965588110142,-7.76408203668683,-17.56836792529694,39.287998033580415,2.079986572265568,0.7366351715795929,0.48300247192381107,-1.3513411308223056,2.3173460746699277,-0.43416932944924724,1.4001742732968694,-3.0717984008788903,62.772203035438736,14.71160583568821,0.9171718013730569,5,-0.43000030517575283,-1.4350013732909872,-11.377502441406222,-19.210002899169893,-1.3800048828124432,4,-0.039572364202557275,1.329826477564227,134.44999694824222,-1.3125208617450788,135.78999328613278,-1.3510126803019358,134.85000610351562,-0.039572364202557275
8800,2016-05-31,134.86000061035156,135.24000549316406,133.89999389648438,135.03999328613278,435100.0,0.0012621439294968617,3.6205934967904874,-0.3749880789649215,49.34796860698205,49.880204658911516,-0.7368224465123205,-0.6708456041303634,-7.510611238412707,-17.61251886227967,38.80027547855012,1.3400115966796875,0.5881369530025324,0.6185005187988395,-1.238725124988406,2.475726162586085,-0.3101123030947974,1.5471133406924764,-3.1455607971191455,58.9927767979329,13.675479404734908,0.928612821893624,5,-0.8149948120117188,-1.6049995422363281,-11.375,-19.284999847412095,-0.1199951171875,1,-0.020613960898080097,-7.666687859618681,134.69000244140622,1.329826477564227,134.44999694824222,-1.3125208617450788,135.78999328613278,-0.020613960898080097
8801,2016-06-01,135.91999816894528,136.05999755859378,134.24000549316406,134.6199951171875,558400.0,0.007859984827201405,1.3037847547490042,-7.222533062055916,50.46979535867778,50.63131383319472,-1.7434438071365719,-1.655030105045597,-8.124802006430428,-18.494519785533186,38.368164123863444,1.819992065429716,0.3365660797718988,1.5764984130859148,-0.4162628062020417,3.5692596323738712,0.5801178034419365,2.572879022729893,-4.111247298461905,81.21364468258544,37.915281492357465,0.9963806096439738,6,-1.8749923706054403,-1.0499954223632528,-11.717496871948214,-20.344997406005817,1.240005493164091,2,-0.018245995886907562,3.6205934967904874,134.86000061035156,-7.666687859618681,134.69000244140622,1.329826477564227,134.44999694824222,-0.018245995886907562
8802,2016-06-02,137.3699951171875,137.53999328613278,135.25999450683594,135.55999755859378,730900.0,0.010668017714655198,1.1209351180253238,1.3923025458642995,64.71858826793324,52.26104387755425,-2.8977507013724164,-2.931635013335523,-9.177098819499491,-19.74797839436586,37.893193609978844,2.2799987792968466,0.19556807611854765,2.820995330810547,0.48123387815451224,5.1607567834665815,1.6511146044825296,3.990876057138564,-5.468819410598172,96.16256320524717,47.46948045876075,1.1698807263280242,6,-2.839996337890625,-2.3149948120117188,-11.384994506835938,-20.40499496459961,-0.1299896240234375,3,-0.02380424495816802,1.3037847547490042,135.91999816894528,3.6205934967904874,134.86000061035156,-7.666687859618681,134.69000244140622,-0.02380424495816802
8803,2016-06-03,135.3800048828125,137.82000732421878,135.17999267578122,137.14999389648438,487500.0,-0.014486352952676307,-1.4331781681128326,-0.9778958017197928,55.698656382795804,52.92844948224745,-0.7183671258039226,-0.8422755474326777,-6.794983568443712,-17.604237919254274,37.41811177512906,2.640014648437557,0.08306440823650973,0.7405052185058594,-1.5797550225277348,3.0607654595394536,-0.41962490201095193,1.9006353390226707,-3.2532764730414385,37.75525297584266,-13.542530753681092,1.1601301205168002,6,-0.7099990844726562,-0.3000030517578125,-9.395004272460938,-18.41500473022461,1.169998168945284,4,-0.013591457603155388,1.1209351180253238,137.3699951171875,1.3037847547490042,135.91999816894528,3.6205934967904874,134.86000061035156,-0.013591457603155388
8804,2016-06-06,136.96000671386722,137.22000122070312,135.1300048828125,135.66000366210938,460500.0,0.011670865519781914,1.2967092852651436,-0.7344695598200129,56.1783469204484,54.502278714532665,-2.069176917380929,-2.2966630508376227,-7.933526960636499,-18.985251995299066,37.08884927286547,2.089996337890625,0.3100107814394164,2.1660064697265966,-0.3423938663953834,4.674406805848577,0.9118063016656208,3.4202066377875724,-4.491681569229286,78.06128406941184,26.262012394161943,1.2542001680609858,6,-1.8500061035156534,-2.855003356933622,-7.035003662109403,-16.58000564575198,-0.3500061035156534,0,-0.03365946542323606,-1.4331781681128326,135.3800048828125,1.1209351180253238,137.3699951171875,1.3037847547490042,135.91999816894528,-0.03365946542323606
8805,2016-06-07,137.83999633789062,138.0,136.86000061035156,136.91000366210938,524500.0,0.006425157570719486,-1.2135936712986282,0.715377302017661,60.738861658115255,55.051185484571484,-2.279643955124641,-3.118372389398246,-8.392705626086979,-19.60802165558465,36.62132072438021,1.1399993896484375,0.4833987562563209,2.907496643066395,0.05293008889893258,5.762063197233857,1.4802133659826495,4.33477992015014,-5.050570262477834,95.74457723758701,40.83690132138604,1.4272832770837345,6,-2.2849960327148438,-3.0799942016601562,-7.887495040893555,-15.439994812011719,-2.739990234375,1,-0.03286418238282851,1.2967092852651436,136.96000671386722,-1.4331781681128326,135.3800048828125,1.1209351180253238,137.3699951171875,-0.03286418238282851
8806,2016-06-08,138.74000549316406,139.35000610351562,137.71000671386722,137.82000732421878,982000.0,0.006529375937207815,-1.8771934521021938,0.9892531338189626,66.25003814697277,55.99668815711059,-2.871831738175672,-3.9292144500005293,-9.006222000693668,-20.276177688493377,36.18213848577835,1.639999389648409,0.673865005193818,3.6230056762695426,0.29819935907914896,6.947811993459936,1.9606025176743458,5.2854088348647394,-5.533733503784305,85.54501341471352,25.411045291867822,1.6624031585951935,6,-2.5100021362304688,-3.3050003051757812,-8.375003814697266,-16.340003967285156,-3.510009765625,2,-0.02883090559050816,-1.2135936712986282,137.83999633789062,1.2967092852651436,136.96000671386722,-1.4331781681128326,135.3800048828125,-0.02883090559050816
8807,2016-06-09,138.0,139.46000671386722,137.6300048828125,138.55000305175778,420600.0,-0.005333757127467642,-1.8372269076543184,-0.5978305939329482,62.98974837248756,57.230486263867704,-1.9951841246482616,-3.177264446289314,-8.02819358376172,-19.274174347074506,35.56092371398877,1.830001831054716,1.147959059566091,2.772000122070324,-0.7860538443581504,6.330054088498798,0.9929731388560867,4.551027105284561,-4.179354599206647,66.2816144003435,2.434839963102945,1.7790269832142362,6,-1.3199996948242188,-2.5099945068359375,-6.394998550415039,-15.599998474121094,-2.199996948242216,3,-0.006086929984714717,-1.8771934521021938,138.74000549316406,-1.2135936712986282,137.83999633789062,1.2967092852651436,136.96000671386722,-0.006086929984714717
8808,2016-06-10,135.16999816894528,137.75,134.75999450683594,136.83000183105472,307900.0,-0.020507259645324072,-1.4112840706331138,3.018171729782476,52.78946725945717,57.68683010820778,1.0590621364379729,-0.20996057737733054,-4.968481028857781,-16.16723034184311,35.06501093317995,3.2400054931640625,1.1588677228205029,-0.15200195312502274,-3.5918482429439678,3.2878443366939223,-1.8719250980344952,1.5679211917844498,-0.6726294105830561,8.723459515615211,-55.70300395838357,1.719923144909469,6,1.5100021362304972,0.3200073242187784,-3.2574958801269247,-11.93999481201169,0.7100067138672159,4,0.015314103368053056,-1.8372269076543184,138.0,-1.8771934521021938,138.74000549316406,-1.2135936712986282,137.83999633789062,0.015314103368053056
8809,2016-06-13,132.02999877929688,135.32000732421878,131.94999694824222,134.60000610351562,582500.0,-0.023230002457526155,-1.4688621348804967,1.5481937678094884,49.97510086998708,57.75651147076388,4.226523744995916,2.957217952526122,-1.652121193203584,-12.766055439010302,34.106289758918365,3.3700103759765625,0.9801631051296624,-3.213001251220703,-6.883253991317673,0.4572514888762669,-5.048127621269202,-1.377874881172204,7.430007934570341,1.0652693345466129,-67.40598034397196,1.8351263700484914,6,3.675003051757841,3.4600067138671875,-0.11749649047851562,-8.799995422363281,3.970001220703125,0,0.03423467631789201,-1.4112840706331138,135.16999816894528,-1.8372269076543184,138.0,-1.8771934521021938,138.74000549316406,0.03423467631789201
8810,2016-06-14,133.41000366210938,133.49000549316406,130.80000305175778,131.72999572753906,606900.0,0.010452207040608563,1.923897269191569,-0.6536977224689482,46.13732921847754,57.27512634407496,2.927013303374821,1.5287934781926538,-2.8128823398056397,-13.867183057753351,32.715265014855234,2.6900024414062784,1.0320078030797788,-1.7524963378906193,-5.512861117707615,2.0078684419263766,-3.6326787277991173,0.12768605201787864,5.899802856445348,30.138562432383992,-34.312595521110396,1.8801823899085013,6,1.720001220703125,1.720001220703125,-0.6900005340576172,-10.180000305175781,3.8999938964844034,1,0.023986184396987964,-1.4688621348804967,132.02999877929688,-1.4112840706331138,135.16999816894528,-1.8372269076543184,138.0,0.023986184396987964
8811,2016-06-15,132.13999938964844,133.97000122070312,132.05999755859378,133.63999938964844,389100.0,-0.00951955803612381,-1.3012041547936837,-0.8928529259498097,40.37956335896041,54.570790243078,4.028026998760595,2.761603931769912,-1.2697181667204518,-12.33195658694531,30.98735260048486,1.9100036621093466,1.0989641096916216,-2.9090003967285156,-6.895246323552016,1.0772455300949844,-4.902123360140251,-0.9158774333167798,6.8294149902343975,15.47339227757616,-44.51669124075499,1.993122963411745,6,2.9900054931640625,2.9900054931640625,0.6725025177001953,-8.909996032714844,6.089996337890625,2,0.022400535247006026,1.923897269191569,133.41000366210938,-1.4688621348804967,132.02999877929688,-1.4112840706331138,135.16999816894528,0.022400535247006026
8812,2016-06-16,131.82000732421878,132.14999389648438,129.85000610351562,131.05000305175778,402700.0,-0.0024216139466300968,2.2168169449927975,-0.5133361816406629,42.67412236445813,53.123619796596024,3.8866886415964927,3.105344698213088,-0.723976550940165,-11.760919632059085,29.671357172551915,2.29998779296875,1.134439756352549,-3.14299316406246,-7.335206947174413,1.0492206190494926,-5.239100055618422,-1.046886272506498,6.82263060253905,24.936743578749294,-33.84427650313207,2.096106891555974,6,2.834999084472628,2.834999084472628,1.0049953460693075,-8.590003967285185,4.819992065429659,3,0.025868519297933545,-1.3012041547936837,132.13999938964844,1.923897269191569,133.41000366210938,-1.4688621348804967,132.02999877929688,0.025868519297933545
8813,2016-06-17,131.25,133.52999877929688,130.16000366210938,132.13999938964844,736800.0,-0.004324133610589254,-1.1954422326598573,-1.1558369498443553,40.590802321873745,51.3916703967544,4.256904779437747,3.6714158934095735,0.10752956407102943,-10.995560356453353,28.32756971111151,3.3699951171875,1.048296804262577,-3.591000366210949,-8.071314873936956,0.889314141515058,-5.831157620073952,-1.3508431123479454,6.865080017363283,25.59403261530552,-31.332064601098008,2.2401572538629995,6,3.4050064086914062,3.4050064086914062,0.8575000762939453,-6.724998474121094,7.029998779296875,4,0.03466668991815447,2.2168169449927975,131.82000732421878,-1.3012041547936837,132.13999938964844,1.923897269191569,133.41000366210938,0.03466668991815447
8814,2016-06-20,132.63999938964844,134.46000671386722,132.46000671386722,132.58000183105472,312100.0,0.010590471540178559,-12.333875890134776,-0.06741303341502455,44.307689177684296,49.56598456559541,2.446996857735627,2.2826749854001775,-1.0052304174811582,-12.16704870740061,26.839605918703057,3.210006713867216,0.6170663445628861,-2.1275009155273494,-6.705475310042772,2.450473478988073,-4.416488112785061,0.16148628173036172,4.979176192883983,60.52045372549372,3.6964993825218713,2.2889871972577045,6,2.0150070190429688,2.0150070190429688,-0.22749900817871094,-8.114997863769531,-2.0399932861328125,0,0.02442706203312084,-1.1954422326598573,131.25,2.2168169449927975,131.82000732421878,-1.3012041547936837,132.13999938964844,0.02442706203312084
8815,2016-06-21,132.66000366210938,133.25,131.32000732421878,132.94000244140622,269200.0,0.00015081628884949794,3.288901698823307,-4.666836215668065,41.17011559809729,46.779326504609244,1.8047245785905943,2.4364183900129888,-0.6943345229854572,-11.917347692141718,25.88233500798224,1.9299926757812216,0.4527823619834237,-2.1384971618652457,-6.646567406339102,2.3695730826086105,-4.392532284102174,0.1155379603716824,4.4930217516820505,60.95438582554634,6.917495804018131,2.2540351222369326,6,1.9950027465820312,1.9950027465820312,-0.2400035858154297,-7.409999847412109,-2.6800079345703125,1,0.02517711627988284,-12.333875890134776,132.63999938964844,-1.1954422326598573,131.25,2.2168169449927975,131.82000732421878,0.02517711627988284
8816,2016-06-22,134.83999633789062,136.16000366210938,132.55999755859378,132.55999755859378,787600.0,0.016432930918152122,-2.1579017815315553,-8.142888283379472,43.40802903224781,44.60357991124928,-1.1026141158132816,0.2694523181100976,-2.5354513226541826,-13.885988698745592,24.784385435489252,3.6000061035155966,0.19284295581741162,0.041996002197265625,-4.466052388412095,4.550044392806626,-2.2120281931074146,2.296020197501946,1.8748479172842565,79.08069992165056,29.117770730068827,2.2540241953046856,6,-1.0399932861328125,-0.18498992919921875,-2.2724971771240234,-9.58999252319336,-5.30999755859375,2,0.018318016076726007,3.288901698823307,132.66000366210938,-12.333875890134776,132.63999938964844,-1.1954422326598573,131.25,0.018318016076726007
8817,2016-06-23,138.27999877929688,138.27999877929688,136.07000732421878,136.16000366210938,714800.0,0.02551173639004012,1.0849024011055182,0.9298229176426612,57.025174026957174,45.07421399652706,-5.027407476461661,-3.1351828707492473,-5.677627505380883,-17.13129051697466,23.532521528576687,3.44000244140625,-0.16864844971678394,3.3574981689453125,-1.3967162089480496,8.111712546838675,0.9803909799986457,5.734605357891979,-8.42999267578125,100.0,46.48969094008639,2.377107188946675,6,-4.214996337890625,-3.6249923706054688,-5.539999008178711,-13.02999496459961,-10.05999755859375,3,-0.00036160726207135063,-2.1579017815315553,134.83999633789062,3.288901698823307,132.66000366210938,-12.333875890134776,132.63999938964844,-0.00036160726207135063
8818,2016-06-24,136.30000305175778,138.19999694824222,133.49000549316406,133.66999816894528,1543500.0,-0.014318742732268075,-2.1505062464277755,1.2405711982495538,48.43155086961995,44.9027084409307,-3.2075745302406062,-1.0640366984031289,-3.432469222695829,-14.918708654443805,22.666957107595188,4.7899932861328125,-0.7944048320447052,1.285002136230446,-3.5023773316120526,6.072381604072945,-1.108687597690789,3.678691870151681,-6.281397094726543,71.55175059741687,20.273415047254062,2.393689733921244,6,-2.235000610351534,-1.6449966430663778,-3.3475017547607138,-11.049999237060518,-11.020004272460909,4,0.0024944705082767804,1.0849024011055182,138.27999877929688,-2.1579017815315553,134.83999633789062,3.288901698823307,132.66000366210938,0.0024944705082767804
8819,2016-06-27,129.36000061035156,135.11000061035156,128.53999328613278,135.11000061035156,887100.0,-0.05091711141613742,1.2852199388587056,-2.1863077280111396,34.35426375837754,43.59347894536403,3.703300838768399,5.75104031335033,3.7081579896106405,-7.7758117295658735,21.84402805017813,7.760009765625,-1.5374771059086925,-5.388500213623047,-10.804232049686561,0.027231622440467618,-8.096366131654804,-2.6806342955912896,8.919998168945312,8.418961619624248,-35.69656663394519,2.707865918031759,6,4.049995422363281,4.6399993896484375,3.4950008392333984,-4.109996795654297,-1.4199981689453267,0,0.06895484018907405,-2.1505062464277755,136.30000305175778,1.0849024011055182,138.27999877929688,-2.1579017815315553,134.83999633789062,0.06895484018907405
8820,2016-06-28,132.08000183105472,132.66000366210938,130.08000183105472,130.08000183105472,828200.0,0.021026601792436095,-1.580001831054659,-0.34782608695652173,38.485476193239975,43.38302481583955,0.8658522828615389,2.9640587079120735,1.2006684011035134,-10.279353044077041,21.129392484658716,3.3000030517578125,-1.8516606647623917,-2.5294990539550497,-8.074345001849338,3.0153468939392383,-5.3019220279021795,0.24292391999208007,6.1199951171875,36.345036431513776,-2.425431343399822,2.7724229739471418,6,1.3299942016601278,1.919998168945284,0.774999618530245,-6.82999801635745,-4.410003662109403,1,-0.011205297600102804,1.2852199388587056,129.36000061035156,-2.1505062464277755,136.30000305175778,1.0849024011055182,138.27999877929688,-0.011205297600102804
8821,2016-06-29,133.44000244140622,134.77000427246094,132.0,132.0,832800.0,0.010296794302676604,-2.8472216335353706,0.7200012207031108,42.28165836232015,43.33941770449088,-0.3244718916528484,1.4848666297840225,0.08529239771141306,-11.367920218386246,19.915740098532865,2.7700042724609375,-1.8422654262649587,-1.0454986572266023,-6.5778543622136,4.486857047760395,-3.8116765097201153,1.7206791952669107,4.566794433593799,50.30807383745781,14.397220303439283,2.7661778524934997,6,-0.03000640869137783,0.5599975585937784,-0.3274993896484091,-7.755001068115206,-6.190002441406222,2,-0.02592930643407665,-1.580001831054659,132.08000183105472,1.2852199388587056,129.36000061035156,-2.1505062464277755,136.30000305175778,-0.02592930643407665
8822,2016-06-30,134.10000610351562,134.36000061035156,131.75,133.33000183105472,704300.0,0.004946070518840218,3.046533634567843,0.5347242826261935,48.04532031458632,44.16769748145894,-0.7007358981875882,0.5979815612103039,-0.40054762321327075,-11.676927044714787,18.261351068356404,2.6100006103515625,-1.8275848492889395,-0.22199554443358238,-5.586140005802974,5.14214891693581,-2.9040677751182784,2.4600766862511136,3.717454699707048,57.55704668303111,17.455051213246428,2.682072230684701,6,-0.6900100708007812,-0.100006103515625,-0.9600048065185547,-8.41500473022461,-7.2200088500976705,3,-0.03407909855493241,-2.8472216335353706,133.44000244140622,-1.580001831054659,132.08000183105472,1.2852199388587056,129.36000061035156,-0.03407909855493241
8823,2016-07-01,133.53999328613278,135.13999938964844,132.86000061035156,133.96000671386722,421000.0,-0.004176083459314306,-1.5617981380835633,-0.5454689574540701,53.04556889253544,45.13857300533129,0.24392452307807844,1.0678253339178525,0.3516670123896972,-10.782375882630078,16.36091164200561,2.279998779296875,-1.5854225439135234,-0.6900077819824446,-6.040848378232397,4.660832814267508,-3.365428080107421,1.9854125161425316,4.091918166748087,75.75750569892092,29.448713428839874,2.675420298124973,7,-0.12999725341794033,0.4600067138672159,-0.39999198913571377,-7.8549919128417685,-7.379989624023409,4,-0.03983819329712446,3.046533634567843,134.10000610351562,-2.8472216335353706,133.44000244140622,-1.580001831054659,132.08000183105472,-0.03983819329712446
8824,2016-07-05,132.35000610351562,133.13999938964844,131.38999938964844,133.13999938964844,405700.0,-0.008911092125543307,3.430417399030383,1.8808762624425268,47.84553395203778,45.88028615576912,1.5516195823553005,1.9971284673641776,1.6756344076347318,-9.316779798934448,14.5372073723818,2.1499938964843466,-1.3943970026545571,-1.6494949340820426,-6.9014308502435995,3.6024409820795142,-4.275462892162835,0.97647302399875,5.100066986030271,44.86176616045226,-3.3481818666813297,2.6259679580807798,7,1.0599899291992188,1.649993896484375,1.4074954986572266,-6.665004730224609,-6.1300048828125,1,-0.05341901774216051,-1.5617981380835633,133.53999328613278,3.046533634567843,134.10000610351562,-2.8472216335353706,133.44000244140622,-0.05341901774216051
8825,2016-07-06,133.30999755859378,133.71000671386722,130.82000732421878,132.19999694824222,968300.0,0.00725342962453146,2.0261473936488916,-1.405076004867402,52.408395414446844,46.88032686490236,0.7750285207903005,0.7171274913348782,0.9077065260071322,-9.875583200307915,12.3361147907257,2.8899993896484375,-1.0653217333610598,-0.46300354003903976,-5.398768037309196,4.472760957231117,-2.930885788674118,2.0048787085960385,3.9618739348838687,57.638768698232546,5.069430223190935,2.467882248635082,7,0.09999847412106533,0.6900024414062216,0.44750404357907314,-7.624996185302763,-6.48999786376956,2,-0.0402820134688493,3.430417399030383,132.35000610351562,-1.5617981380835633,133.53999328613278,3.046533634567843,134.10000610351562,-0.0402820134688493
8826,2016-07-07,134.74000549316406,135.19000244140622,133.82000732421878,134.00999450683594,641900.0,0.010726936919654095,-1.468492246783264,0.6576671936215548,55.74802581978409,46.738421508549784,-0.749469438496817,-1.083465251491731,-0.45086333497690134,-10.933688982348258,9.632835498511415,1.8800048828124432,-0.8579541245217115,1.1670043945312614,-3.2143527110909247,5.548361500153447,-1.0236741582798174,3.35768294734234,2.357228436166679,89.70257549093603,32.24835266743294,2.1906785528110904,7,-1.3700103759765625,-0.7400054931640625,-1.0900020599365234,-9.03000259399414,-8.370002746582017,3,-0.05247147866991475,2.0261473936488916,133.30999755859378,3.430417399030383,132.35000610351562,-1.5617981380835633,133.53999328613278,-0.05247147866991475
8827,2016-07-08,137.16000366210938,137.38999938964844,135.39999389648438,135.80999755859378,536400.0,0.017960502228627995,1.1989040633957173,1.8492955980100776,60.84404341671445,48.117587347115844,-3.738153081930875,-3.7625272043322013,-2.767573051261934,-12.99331669853892,6.976887605377737,2.649993896484375,-0.5047076673279776,3.629002380371105,-0.5866418255906751,7.844646586332885,1.521180277390215,5.736824483351995,-8.620010375976591,96.4992997670535,33.56854456717438,2.1078221029808883,7,-4.19500732421875,-3.160003662109375,-2.7024993896484375,-10.444999694824219,-10.85000610351561,4,-0.07225141001397495,-1.468492246783264,134.74000549316406,2.0261473936488916,133.30999755859378,3.430417399030383,132.35000610351562,-0.07225141001397495
8828,2016-07-11,137.24000549316406,138.22999572753906,137.0,137.6199951171875,372900.0,0.0005832737599786864,-1.8604531502279946,-0.2814725230011136,58.866626196173655,50.84118317353763,-4.102181350870467,-3.8783424918848084,-2.8311712925835195,-12.735010432241467,5.85633900911254,1.2299957275390625,-0.33778276370574645,3.605503845214855,-0.8730184972422421,8.084026187671952,1.3662426739863065,5.844765016443404,-8.523012084960953,86.63978699438447,22.43734378560707,2.2392611712285526,7,-3.0850067138671875,-3.2400054931640625,-2.4475059509277344,-9.740001678466797,-14.560005187988281,0,-0.07548825287872885,1.1989040633957173,137.16000366210938,-1.468492246783264,134.74000549316406,2.0261473936488916,133.30999755859378,-0.07548825287872885
8829,2016-07-12,136.55000305175778,138.25999450683594,136.3699951171875,138.25999450683594,416700.0,-0.005027706308570856,1.2105366480466868,4.5001003895113785,57.309280910228836,52.93271703098083,-2.5535543078641183,-2.9854139084219184,-2.0927919464843114,-11.700571480169586,5.847894203838068,1.8899993896484375,-0.7974295977311101,2.689501190185524,-1.902842972495165,7.281845352866213,0.39332910884516536,4.985673271525883,-7.452489550781223,77.01620428764461,11.89055250785924,2.2961720813403446,7,-2.0100021362304403,-2.550003051757784,-1.6749992370605185,-9.049999237060518,-15.710006713867159,1,-0.07608933839210674,-1.8604531502279946,137.24000549316406,1.1989040633957173,137.16000366210938,-1.468492246783264,134.74000549316406,-0.07608933839210674
8830,2016-07-13,136.61000061035156,137.77999877929688,136.22999572753906,136.89999389648438,600200.0,0.00043938159833678547,-1.9523781843547003,0.16958756447093395,53.61372779796843,54.19183585716398,-2.127080939717615,-2.9443416496105783,-2.1185147549617227,-11.407017669421606,6.269881954277655,1.5500030517578125,-0.9160899042278459,2.589498901367193,-2.157145653834931,7.336143456569317,0.21617662376613112,4.962821178968255,-6.962738249023431,62.837868024840034,-0.5009774377214029,2.3733222776010687,7,-2.0699996948242188,-2.6100006103515625,-2.0024986267089844,-8.724998474121094,-15.709999084472656,2,-0.07605592082005408,1.2105366480466868,136.55000305175778,-1.8604531502279946,137.24000549316406,1.1989040633957173,137.16000366210938,-0.07605592082005408
8831,2016-07-14,135.10000610351562,137.78999328613278,134.24000549316406,137.78999328613278,629100.0,-0.011053323329840548,1.6394087049254138,9.276032622993851,42.952143129621284,53.625927281056754,-0.39878885340036163,-1.2661361884962048,-0.5817363143291345,-9.597203161041591,6.299478043797599,3.5499877929687216,-0.04059894692412058,0.931504058837902,-3.75243204597308,5.615440163648884,-1.4104639935675891,3.273472111243393,-4.935979813457038,21.39310847434467,-35.76717814928861,2.3419680524054924,7,-0.5600051879882812,-1.100006103515625,0.0574951171875,-7.215003967285156,-13.810005187988281,3,-0.061287979530860626,-1.9523781843547003,136.61000061035156,1.2105366480466868,136.55000305175778,-1.8604531502279946,137.24000549316406,-0.061287979530860626
8832,2016-07-15,135.22999572753906,136.02999877929688,134.53999328613278,135.30999755859378,453200.0,0.000962173339384087,-1.0410940292423536,0.029740599349949333,47.41668815619827,53.000496088130404,-0.3929564953691056,-1.1884941154906414,-0.6628914414927465,-9.418782996801696,6.194051794132297,1.490005493164091,0.5778377501014234,0.8909942626953011,-3.6798841085512493,5.4618726339418515,-1.3944449229279599,3.176433448318562,-4.580211344473838,24.626690048357588,-29.444443668548615,2.285439185623269,7,-0.6899948120117188,-1.2299957275390625,0.602508544921875,-6.519992828369141,-13.649993896484375,4,-0.0655179565250309,1.6394087049254138,135.10000610351562,-1.9523781843547003,136.61000061035156,1.2105366480466868,136.55000305175778,-0.0655179565250309
8833,2016-07-18,135.80000305175778,136.03999328613278,134.52000427246094,135.66000366210938,486800.0,0.004215095335558416,3.9033496591276253,-1.7499523173745715,72.45468649245666,55.73484637039917,-0.6801980119211635,-1.4758146947830824,-1.186428041153107,-9.688784384075248,6.521531430879424,1.5199890136718466,1.0141319902949135,1.2335014343261435,-3.1386323901551805,5.605635258807467,-0.9525654779145043,3.419568346566791,-4.693606061266308,38.80601547139088,-20.17067809785692,2.1860669122406575,7,-1.2600021362304403,-2.3900070190429403,0.2849998474121378,-5.845001220703097,-14.31999969482419,0,-0.06988221855596777,-1.0410940292423536,135.22999572753906,1.6394087049254138,135.10000610351562,-1.9523781843547003,136.61000061035156,-0.06988221855596777
8834,2016-07-19,135.8800048828125,136.22000122070312,134.14999389648438,135.14999389648438,643300.0,0.000589115090256831,1.9361729757807935,5.214386920981985,66.23933351678647,57.27161727065913,-0.23111529120430419,-1.370925838863684,-1.2277423765110598,-9.475168906158345,6.524095662414312,2.07000732421875,1.2093399267368738,1.151502990722662,-3.159752304940014,5.462758286385338,-1.0041246571086617,3.3071306385539856,-4.34439204134037,47.527782319085176,-13.720463607671263,2.1556276478313308,7,0.15999603271484375,-2.4700088500976562,0.20499801635742188,-5.310001373291016,-15.530006408691406,1,-0.09714456949733585,3.9033496591276253,135.80000305175778,-1.0410940292423536,135.22999572753906,1.6394087049254138,135.10000610351562,-0.09714456949733585
8835,2016-07-20,136.0,136.99000549316406,135.66999816894528,136.13999938964844,629100.0,0.0008830962089749761,-2.3000057220239074,-0.19177709961958112,62.23709201670011,57.99262462587202,0.07889050812323717,-1.294222495289688,-1.3455438907506618,-9.330760375095451,6.9008241713698,1.3200073242187784,1.3061611791786163,1.1044982910156307,-3.1274136645886017,5.336410246619863,-1.0114576867864855,3.220454268817747,-4.060924258606036,50.82435202535347,-11.319986034625423,2.1159559778021184,7,0.20499420166015625,-2.5900039672851562,-0.402496337890625,-5.429996490478516,-15.879997253417955,2,-0.11147061516256895,1.9361729757807935,135.8800048828125,3.9033496591276253,135.80000305175778,-1.0410940292423536,135.22999572753906,-0.11147061516256895
8836,2016-07-21,137.30999755859378,138.10000610351562,135.52999877929688,135.75999450683594,623300.0,0.009632334989660096,-1.5572282068216843,-11.071498637602383,64.44642523595533,58.39288927245434,-0.9255472070601343,-2.53990827466302,-2.637435436814229,-10.31863010610725,6.578815516615427,2.57000732421875,1.7123901548783351,2.290995788574236,-2.0761010035263325,6.658092580674804,0.10744739252393742,4.474544184624534,-4.991666691273309,79.99984548109533,16.561623324409794,2.183548396050287,7,-1.1050033569336222,-3.9000015258789347,-2.1799926757812784,-6.739994049072294,-17.860000610351577,3,-0.11951056969258411,-2.3000057220239074,136.0,1.9361729757807935,135.8800048828125,3.9033496591276253,135.80000305175778,-0.11951056969258411
8837,2016-07-22,138.22999572753906,138.77000427246094,136.07000732421878,137.46000671386722,515200.0,0.006700154288129756,1.9189059896735148,0.49676612752382054,70.44470104936045,59.67934203391953,-1.8749796206399196,-3.6510350887049015,-3.5517973720379246,-10.961849316498103,5.7151798618423095,2.699996948242159,1.9692276636262136,3.2134941101074332,-1.1457922642634344,7.572780484478301,1.0338509229219994,5.393137297292867,-5.555165041847658,88.311529607599,25.339751258699813,2.1796431871854343,7,-1.7699966430664062,-4.5749969482421875,-3.0999908447265625,-7.659992218017578,-17.039993286132827,4,-0.12254934048758581,-1.5572282068216843,137.30999755859378,-2.3000057220239074,136.0,1.9361729757807935,135.8800048828125,-0.12254934048758581
8838,2016-07-25,136.63999938964844,138.27999877929688,136.02000427246094,138.27999877929688,684700.0,-0.011502542046117226,1.7560918877176006,-2.12989972652697,68.07076902113472,60.8750629351313,-0.4235896693149357,-2.144195061568837,-1.8942518892340274,-9.127216975727038,5.730454966767559,2.2599945068359375,1.9959512334936278,1.6064979553222543,-2.7764506617479867,5.989446572392495,-0.5849763532128804,3.797972263857389,-3.4775548170154593,53.89610175145404,-10.896934135819237,2.1914743085351245,7,-0.18000030517578125,-2.9850006103515625,-1.9849929809570312,-6.069995880126953,-15.610000610351562,0,-0.11021661025954799,1.9189059896735148,138.22999572753906,-1.5572282068216843,137.30999755859378,-2.3000057220239074,136.0,-0.11021661025954799
8839,2016-07-26,138.27999877929688,138.42999267578122,135.72999572753906,136.16999816894528,769100.0,0.012002337507128757,1.240672149726826,-1.2865862168423772,69.8008209358083,62.673628839335734,-2.0030211705764316,-3.2482036784506363,-3.4565688516070168,-10.544729941552063,5.44478908323807,2.699996948242159,1.696075991082182,2.800497436523443,-0.9163616874083402,6.517356560455227,0.9420678745575515,4.658926998489335,-4.668949430677657,84.87639930864617,18.386156950978517,1.8584295619658984,7,-1.8199996948242188,-4.625,-3.6249923706054688,-7.709995269775391,-17.75,1,-0.12149259163052983,1.7560918877176006,136.63999938964844,1.9189059896735148,138.22999572753906,-1.5572282068216843,137.30999755859378,-0.12149259163052983
8840,2016-07-27,130.60000610351562,131.72000122070312,125.94000244140624,130.72000122070312,3386800.0,-0.05553943262639871,4.452841596130606,-0.056869707335063344,38.98934723941322,62.23331818486817,5.2912294934182,4.54842658691399,4.168010122123576,-2.6533553017005715,5.7063183641059965,12.33999633789064,1.2612643766989322,-4.805495452880848,-8.851671185752394,-0.7593197200093016,-6.828583319316607,-2.782407586445089,8.169998168945312,36.32114572914531,-26.107929897421123,2.023087866435769,7,1.7549972534179688,1.7549972534179688,4.055000305175781,-0.030002593994140625,-11.780006408691406,2,-0.0784839751176597,1.240672149726826,138.27999877929688,1.7560918877176006,136.63999938964844,1.9189059896735148,138.22999572753906,-0.0784839751176597
8841,2016-07-28,129.97999572753906,130.72000122070312,128.49000549316406,129.35000610351562,1237200.0,-0.004747399287907683,1.1137394146701283,-5.250127161749746,28.882310649477546,60.17394290634365,5.708945692628532,5.160513379530045,4.743924862362519,-1.8050600549001103,6.628202287277587,2.2299957275390625,0.8714509500485121,-5.252505493164051,-9.90323605707627,-0.6017749292518317,-7.577870775120175,-2.9271402112079272,8.533408508300795,31.488641539817426,-25.53068982270098,2.32536528195611,7,2.3750076293945312,2.3750076293945312,4.675010681152344,0.5900077819824219,-9.27999877929686,3,-0.07585777277316808,4.452841596130606,130.60000610351562,1.240672149726826,138.27999877929688,1.7560918877176006,136.63999938964844,-0.07585777277316808
8842,2016-07-29,129.52999877929688,129.72000122070312,127.72000122070312,129.57000732421878,1381800.0,-0.0034620477229854174,10.764832600305178,-0.06350667280262219,27.80651797895048,55.21303529373185,5.88415007983059,5.534330275636904,5.171735340382895,-1.0860417856952438,7.588586201595243,2.2599945068359375,0.5634405170836487,-5.474002075195301,-10.764129737621204,-0.18387441276939853,-8.119065906408252,-2.82893824398235,8.731937420654305,28.742987548623066,-23.516264755648702,2.645063831212951,7,2.8250045776367188,2.8250045776367188,4.697505950927734,1.0400047302246094,-9.860000610351562,4,-0.07781982495213136,1.1137394146701283,129.97999572753906,4.452841596130606,130.60000610351562,1.240672149726826,138.27999877929688,-0.07781982495213136
8843,2016-08-01,128.22000122070312,130.02000427246094,127.83000183105469,128.80999755859378,1576600.0,-0.010113468470155929,-2.1970952508242,14.746758199837679,26.848211733592663,50.836243984488085,6.7116522610509435,6.772564855617873,6.439030722404681,0.4690897335869977,8.796346262074257,2.19000244140625,0.6193683832955514,-6.518000030517584,-12.594617993009024,-0.44138206802614377,-9.556309011763318,-3.4796910492718496,9.795496304077147,18.25460818233364,-29.597722091190647,3.0383089812457245,8,4.135002136230469,4.135002136230469,6.140003204345703,2.479999542236328,-6.020004272460923,0,-0.054827629951401,10.764832600305178,129.52999877929688,1.1137394146701283,129.97999572753906,4.452841596130606,130.60000610351562,-0.054827629951401
8844,2016-08-02,125.27999877929688,128.38999938964844,124.16999816894531,127.8499984741211,2329100.0,-0.02292935901900106,1.3123284693350725,4.355958723426056,22.855743254358487,46.46053856645013,8.928886970146777,9.65053008613674,9.287747607795666,3.6405769250556546,9.903227564054731,4.220001220703125,0.4409744799930877,-9.104502105712896,-16.45507884785505,-1.753925363570744,-12.779790476783973,-5.42921373464182,12.493988843815913,14.701988896456527,-29.96366925897611,3.6752883710710798,8,6.19000244140625,6.19000244140625,9.080005645751953,5.850002288818359,-3.7299957275390767,1,-0.033924010547662364,-2.1970952508242,128.22000122070312,10.764832600305178,129.52999877929688,1.1137394146701283,129.97999572753906,-0.033924010547662364
8845,2016-08-03,127.94000244140624,128.08000183105472,124.2699966430664,124.2699966430664,963000.0,0.021232468774169178,-1.0762938247736806,-1.4280179899363172,33.74203625246166,43.048939790506395,5.593560998878573,6.922513197239752,6.632218487003755,1.1861258082307842,11.2535534155071,3.8100051879883097,-0.22313513486190573,-6.175998687744155,-14.064462056397375,1.7124646809090507,-10.120230372070765,-2.231767003417545,9.289825603539853,57.5572903198751,9.536877329889265,3.9442316843266054,8,3.529998779296889,3.529998779296889,5.764995574951186,3.1899986267089986,-7.830001831054673,2,-0.05791780147497638,1.3123284693350725,125.27999877929688,-2.1970952508242,128.22000122070312,10.764832600305178,129.52999877929688,-0.05791780147497638
8846,2016-08-04,127.66999816894531,128.77999877929688,126.9800033569336,127.94000244140624,892400.0,-0.0021103975872173164,-1.181820703941406,-0.07357053021089582,32.94224659466022,38.88200040665082,4.863808928645881,6.994293634751472,6.813063111400851,1.6669895676859596,12.664182302821953,1.7999954223632812,-0.7885727856642575,-6.092502593994141,-14.481023956097516,2.296018768109249,-10.286763275045843,-1.8982419129424386,9.037436680960752,59.828997407312734,8.483874732949722,4.194260681051692,8,3.6299972534179688,3.8000030517578125,6.034999847412109,3.460002899169922,-5.269996643066406,3,-0.06931932796309681,-1.0762938247736806,127.94000244140624,1.3123284693350725,125.27999877929688,-2.1970952508242,128.22000122070312,-0.06931932796309681
8847,2016-08-05,127.25,128.50999450683594,126.8499984741211,128.08000183105472,562100.0,-0.0032897170436982925,-1.0367988467010802,3.0740322124896706,30.576998669621887,34.71602592314939,3.981163380172603,6.992290730409593,7.106879705437848,2.350237281432271,13.526865812652883,1.6599960327148438,-1.3507067208302033,-6.01700057983399,-14.725180184876479,2.6911790252085126,-10.371090382355248,-1.6629107773127316,8.955937382667628,52.64954901848268,-0.27005021248172767,4.3540898025212496,8,4.049995422363281,4.220001220703125,6.454998016357422,4.715003967285156,-5.8600006103515625,4,-0.05147350138905937,-1.181820703941406,127.66999816894531,-1.0762938247736806,127.94000244140624,1.3123284693350725,125.27999877929688,-0.05147350138905937
8848,2016-08-08,126.87999725341795,128.64999389648438,126.81999969482422,127.12999725341795,738900.0,-0.002907683666656502,-8.891991092049588,0.30120415479362883,29.820606554095974,30.273779880736903,3.152650694389834,6.900125234884754,7.386998518352087,2.957984055884438,14.185633291083164,1.8299942016601562,-2.1278568426233733,-5.8690029144287195,-14.811467158271014,3.0734613294135755,-10.340235036349881,-1.3977707925075578,8.844502560700775,58.785221815100265,4.969465085471612,4.471232121921149,8,1.0650024414062642,4.5900039672851705,6.825000762939467,5.140003204345717,-6.329994201660156,0,-0.05682534079877133,-1.0367988467010802,127.25,-1.181820703941406,127.66999816894531,-1.0762938247736806,127.94000244140624,-0.05682534079877133
8849,2016-08-09,126.16000366210938,127.29000091552734,126.01000213623048,127.19000244140624,734100.0,-0.0056746028286124295,1.081306057636221,4.119995117187443,28.515286112366,29.10999531106499,2.2044448758570923,7.169394072044923,7.999151297405376,3.9136292824071006,15.165470528172781,1.2799987792968608,-3.1735983101432055,-6.0694965362548885,-15.285227534900741,3.14623446239095,-10.6773620355778,-1.4616310369319763,9.102316086202421,41.90700939717662,-11.779570833950594,4.607865499322919,8,1.2849960327148438,5.30999755859375,7.544994354248047,5.859996795654297,-4.160003662109375,1,-0.03138876505166521,-8.891991092049588,126.87999725341795,-1.0367988467010802,127.25,-1.181820703941406,127.66999816894531,-0.03138876505166521
8850,2016-08-10,126.22000122070312,126.5,125.23999786376952,125.9000015258789,436700.0,0.00047556719128216685,1.8636501564898063,-0.3106796835649357,24.387991999176663,28.610626572142667,1.6291251783036103,6.631071690902786,7.824306271935313,4.045560162591528,16.30980218859352,1.260002136230483,-4.1727213510876595,-5.4899990081787,-14.836473203796373,3.856475187438974,-10.16323610598755,-0.8167619103698627,8.598625664434024,27.68370348818443,-21.73776852136079,4.673237097808837,8,0.875,5.25,7.484996795654297,7.034999847412109,-2.709999084472642,2,-0.03699887596086737,1.081306057636221,126.16000366210938,-8.891991092049588,126.87999725341795,-1.0367988467010802,127.25,-0.03699887596086737
8851,2016-08-11,126.81999969482422,127.22000122070312,126.05999755859376,126.47000122070312,414700.0,0.004753592681970842,1.017394996450653,1.0937462747061488,23.25363540927077,28.104750731067142,0.596467182037955,5.669635458562567,7.07989234199303,3.64356628509006,18.07502036043952,1.1600036621093608,-5.430194607163656,-4.476000213623053,-13.923203025049133,4.971202597803014,-9.199601619336079,0.24760119208997367,7.572682041665246,46.334418453759554,1.756587698935057,4.723601405713033,8,0.27500152587890625,4.650001525878906,6.884998321533203,6.435001373291016,-3.5500030517578125,3,-0.05290962861235915,1.8636501564898063,126.22000122070312,1.081306057636221,126.16000366210938,-8.891991092049588,126.87999725341795,-0.05290962861235915
8852,2016-08-12,126.37000274658205,127.01000213623048,126.08000183105469,126.80999755859376,292900.0,-0.0035483121694136477,1.2142759829611331,-1.257133514986376,24.566618915235082,27.8512404179163,0.6158420863049514,5.7148329317840165,7.330522409492161,4.2542368106332304,19.935633115737712,0.9300003051757955,-5.635167885554438,-4.482997512817363,-13.984243367013946,5.01824834137922,-9.233620439915668,0.26762541428092845,7.613771647205667,33.138011656655166,-9.837244183476571,4.750622927098291,8,0.10499572753904829,5.0999984741210795,7.3149948120117045,6.884998321533189,-3.8700027465820455,4,-0.0314156930791909,1.017394996450653,126.81999969482422,1.8636501564898063,126.22000122070312,1.081306057636221,126.16000366210938,-0.0314156930791909
8853,2016-08-15,126.30999755859376,127.2300033569336,126.02999877929688,126.94000244140624,482800.0,-0.0004748372769177722,-1.0168102785043853,1.431846161849045,17.83986881213484,27.293921035447006,0.4206575694683181,5.299105065874059,7.250506086175662,4.480828326320349,21.862743338359607,1.2000045776367188,-5.632407918983645,-4.068502426147447,-13.476930589659858,5.339925737364965,-8.772716507903638,0.635711655608759,7.281225786200238,52.19502936382212,13.920180711217249,4.704214081756205,8,0.21500015258787641,5.160003662109361,7.172500610351548,7.845001220703111,-3.509994506835966,0,-0.03895177154653173,1.2142759829611331,126.37000274658205,1.017394996450653,126.81999969482422,1.8636501564898063,126.22000122070312,-0.03895177154653173
8854,2016-08-16,122.68000030517578,125.9499969482422,122.48999786376952,125.68000030517578,1061200.0,-0.02873879600650031,-1.0473337787569066,4.761867855067062,22.80218758138318,26.078382294216066,4.0711887678564835,8.315844175004798,10.644478028449782,8.269331528770095,24.228457765674715,3.819999694824247,-5.675318862411075,-7.038499450683588,-16.671243034754184,2.594244133387008,-11.8548712427189,-2.22212765864829,10.534374032584282,4.008485679611157,-33.0877764484882,4.8163717920353,8,2.954998016357422,7.950000762939453,11.397499084472656,11.474998474121094,1.5699996948242188,1,-0.01736222080306038,-1.0168102785043853,126.30999755859376,1.2142759829611331,126.37000274658205,1.017394996450653,126.81999969482422,-0.01736222080306038
8855,2016-08-17,120.83999633789062,122.9000015258789,119.86000061035156,122.69000244140624,1309100.0,-0.014998402043593151,1.67840986240228,0.6166687011718702,21.039289934420026,24.755831554189378,5.362016421634905,9.446175609614897,12.193840311043175,10.2389518651745,26.714102866000573,3.0400009155273438,-5.652936236428673,-8.120503234863293,-18.053230634908402,1.812224165181803,-13.086866934885848,-3.1541395348407377,11.730915411430004,13.297087684174242,-23.496079850537875,4.9663637000225505,8,3.4150009155273438,8.475006103515625,13.430004119873047,13.31500244140625,2.0900039672851562,2,0.009599500970405517,-1.0473337787569066,122.68000030517578,-1.0168102785043853,126.30999755859376,1.2142759829611331,126.37000274658205,0.009599500970405517
8856,2016-08-18,120.9000015258789,121.5500030517578,120.31999969482422,120.31999969482422,460600.0,0.0004965672774475127,-3.2413774959879547,-0.31351346892991117,21.96233490101865,23.798646691011243,4.739059025781316,8.531135474609243,11.808883877824144,10.234224202497586,28.93752525508411,1.2300033569335795,-5.230015163796509,-7.2399982452392635,-16.977864792903603,2.4978683024250614,-12.108931519071433,-2.371064971407094,10.654037332324208,14.111269035953377,-22.72116163683591,4.868933273832164,8,3.3549957275390625,8.415000915527344,13.369998931884766,13.099998474121094,0.1699981689453125,3,0.02158809410596163,1.67840986240228,120.83999633789062,-1.0473337787569066,122.68000030517578,-1.0168102785043853,126.30999755859376,0.02158809410596163
8857,2016-08-19,121.29000091552734,121.37999725341795,119.48999786376952,120.43000030517578,523200.0,0.003225801362499947,2.634637674780386,1.482754991976007,26.053918221587594,23.380125765176977,3.816021385103795,7.174820104771982,11.11562151788354,9.879658031991084,31.102134203959007,1.8899993896484375,-5.26282668362947,-6.0029991149902315,-14.961265018436393,2.9552667884559156,-10.48213206671332,-1.523866163267158,9.328514882847657,23.255836876958007,-15.268653492222981,4.4791329517230745,8,2.0999984741210938,7.840000152587891,12.979999542236328,12.709999084472656,0.43000030517578125,4,0.016324476152968614,-3.2413774959879547,120.9000015258789,1.67840986240228,120.83999633789062,-1.0473337787569066,122.68000030517578,0.016324476152968614
8858,2016-08-22,121.58000183105469,121.8499984741211,120.69000244140624,120.97000122070312,453200.0,0.002390971335958003,1.0173951118541764,0.7093025318926208,34.34858436736734,24.02827001573268,3.011885845743251,6.006678190658519,10.610708218281331,9.636876372287247,33.31411848595605,1.159996032714858,-5.269464713421286,-4.959998321533206,-13.105023061494222,3.1850264184278103,-9.032510691513721,-0.8874859515526907,7.925662173859763,32.35300717470261,-8.805451933784838,4.072512369980511,8,1.779998779296875,7.549999237060547,12.689998626708984,12.419998168945312,1.3799972534179688,0,0.007567018877197684,2.634637674780386,121.29000091552734,-3.2413774959879547,120.9000015258789,1.67840986240228,120.83999633789062,0.007567018877197684
8859,2016-08-23,121.4800033569336,122.9499969482422,121.44000244140624,121.98999786376952,429400.0,-0.0008224911384691058,-4.11865721822775,-0.8360557320459031,15.118803487110384,22.99836018105865,2.657698104829791,5.042038014068211,10.59142834209473,9.77329403478717,35.566709831678,1.509994506835966,-5.209359891333449,-4.219997024536127,-10.52431117942146,2.0843171303491914,-7.3721541019787935,-1.0678399470934608,7.024094033866362,57.51462484757739,17.669162341194486,3.1521570774426597,8,1.8799972534179688,7.649997711181641,12.4949951171875,12.519996643066406,0.6999969482421875,1,0.010865983358147924,1.0173951118541764,121.58000183105469,2.634637674780386,121.29000091552734,-3.2413774959879547,120.9000015258789,0.010865983358147924
8860,2016-08-24,120.3499984741211,122.0500030517578,120.01000213623048,121.70999908447266,515000.0,-0.009301982643944329,-1.000007479823177,2.6666965861832415,13.834003418148754,21.951734404267313,3.2044611365771942,5.65468373133767,11.542076369411035,10.94501328407597,36.438085810535824,2.0400009155273153,-5.1440049760207955,-4.837501525878906,-11.13110934549664,1.4561062937388414,-7.984305435687787,-1.6906976160700395,7.252688963975814,24.855515546549448,-11.947365044344401,3.1468039098088716,8,3.0100021362304688,8.78000259399414,14.375,13.650001525878906,2.8700027465820312,2,0.03240549709452245,-4.11865721822775,121.4800033569336,1.0173951118541764,121.58000183105469,2.634637674780386,121.29000091552734,0.03240549709452245
8861,2016-08-25,120.12000274658205,121.27999877929688,119.5500030517578,119.94000244140624,477800.0,-0.0019110571703787604,-2.6041612029022745,-0.1323531061719739,14.09870576891312,20.788632943564878,2.6642946929723195,5.384167868778263,11.627287018711442,11.247584048491191,37.39044660141405,1.7299957275390767,-4.999816673534895,-4.574497604370109,-10.83205155938559,1.683056350645387,-7.703274581877849,-1.445720626862368,6.671415734082117,18.208238425257946,-15.904823400239167,3.1287769775077456,8,3.239997863769517,9.009998321533189,14.687492370605455,13.879997253417955,0.6499938964843608,3,0.023393252533651765,-1.000007479823177,120.3499984741211,-4.11865721822775,121.4800033569336,1.0173951118541764,121.58000183105469,0.023393252533651765
8862,2016-08-26,119.4499969482422,120.70999908447266,118.88999938964844,120.1999969482422,397500.0,-0.005577803721444785,1.0564918663092253,-4.16665960242379,13.68524991665845,20.327008621845277,2.5138245587138215,5.544557727473901,12.152052937186099,11.962575910729825,38.272449716728744,1.8199996948242188,-4.8193266681296905,-4.740503311157212,-10.981928775356224,1.5009221530417989,-7.861216043256718,-1.6197905790577067,6.611279470732498,13.793051609314933,-16.48866884886768,3.120712732099509,8,2.970001220703111,9.380004882812486,15.357498168945298,14.550003051757798,1.4500045776367045,4,0.013562183239602454,-2.6041612029022745,120.12000274658205,-1.000007479823177,120.3499984741211,-4.11865721822775,121.4800033569336,0.013562183239602454
8863,2016-08-29,121.19000244140624,121.4000015258789,119.18000030517578,119.29000091552734,563100.0,0.014566810695842758,-1.0943380609127191,-2.533335367838523,27.911135645703453,20.894669517880864,-0.032217346623284016,3.4265598561715507,10.302407899460249,10.296812770696889,39.18857327317925,2.220001220703125,-4.645540891447013,-2.648997879028329,-8.724542926031049,3.426547167974391,-5.686770402529689,0.3887746444730311,4.010720734049315,56.650355537515054,26.689149129977935,3.0377725235013626,8,-0.2700042724609233,7.469993591308608,13.86749649047853,12.809997558593764,-1.1100006103515483,0,0.0043732879661682045,1.0564918663092253,119.4499969482422,-2.6041612029022745,120.12000274658205,-1.000007479823177,120.3499984741211,0.0043732879661682045
8864,2016-08-30,121.02999877929688,121.5199966430664,120.48999786376952,121.08999633789062,580900.0,-0.0013202711352920948,1.2391322375732152,-0.03157763705794745,27.136596153716766,21.57214798669161,-0.14626107809121436,3.4275722627035066,10.303841539923496,10.528008003837328,39.36323490966295,1.0299987792968892,-4.538848476486336,-2.596501541137698,-8.756543651142863,3.5635405688674666,-5.676522596140288,0.48351951386489134,3.413437541861825,67.72142119037761,35.92419110970009,3.080021055002584,8,-0.1100006103515625,7.629997253417969,14.02750015258789,12.970001220703125,-1.040000915527358,1,0.015946462237806047,-1.0943380609127191,121.19000244140624,1.0564918663092253,119.4499969482422,-2.6041612029022745,120.12000274658205,0.015946462237806047
8865,2016-08-31,120.52999877929688,121.06999969482422,119.62999725341795,120.5999984741211,402800.0,-0.0041312071803930595,1.8514839518669597,1.1667090539165819,22.044497251049833,21.581277136695075,0.34100133886673234,3.52468194740473,10.63554720809472,11.120646283860196,39.62019953059771,1.4400024414062642,-4.362942592768562,-2.726001358032221,-8.681638719636311,3.229636003571869,-5.703820038834266,0.25181732276982416,3.2470251100805996,62.35745636300871,31.060710151217638,2.9778186808020473,8,0.3899993896484375,4.775001525878906,14.52750015258789,13.470001220703125,-0.3699951171875,2,0.013689550672776774,1.2391322375732152,121.02999877929688,-1.0943380609127191,121.19000244140624,1.0564918663092253,119.4499969482422,0.013689550672776774
8866,2016-09-01,118.81999969482422,120.68000030517578,118.51000213623048,120.68000030517578,658200.0,-0.01418733179947873,1.3333305987842041,26.571553133514985,19.824188852446056,20.889084984568235,1.927635358352049,4.782887378565647,12.083633325546202,12.902305207674004,40.28623095758681,2.1699981689452983,-4.227040886317013,-3.9935005187988253,-9.88299652926446,1.8959954916667954,-6.938248524031636,-1.048752513566015,4.3705812545857725,10.298941007689818,-19.90712101193005,2.9447480052328103,9,1.9099998474121236,5.795001983642578,13.535003662109375,13.8800048828125,3.559997558593736,3,0.037030815832181485,1.8514839518669597,120.52999877929688,1.2391322375732152,121.02999877929688,-1.0943380609127191,121.19000244140624,0.037030815832181485
8867,2016-09-02,120.6999969482422,120.94000244140624,119.1999969482422,119.5,605300.0,0.0158222290712553,1.071425327653701,-0.6451594378860918,30.4257016053121,20.453209122117656,-0.050126645871742426,2.5160176351482306,9.84727023215315,11.062037021141222,40.903143793927235,2.120002746582017,-3.830794561319621,-1.7860031127929545,-7.356574550389254,3.7845683248033453,-4.571288831591104,0.9992826060051954,1.8353029673226615,72.75743550488468,43.46017752544138,2.785285718798151,9,0.030002593994140625,3.5650062561035014,11.655006408691392,12.000007629394517,0.3899993896484233,4,0.000579947776255807,1.3333305987842041,118.81999969482422,1.8514839518669597,120.52999877929688,1.2391322375732152,121.02999877929688,0.000579947776255807
8868,2016-09-06,119.66999816894531,120.83999633789062,118.04000091552734,120.70999908447266,744800.0,-0.00853354436900744,3.3077004337032623,-0.8666696336609641,37.16966172502091,22.903304481885492,0.76041114691985,3.1391097201648677,10.565417950074732,12.118354943238614,41.712859016948755,2.7999954223632812,-3.482783939530947,-2.4555019378662166,-7.7553920094403,2.8443881337078665,-5.105446973653258,0.19444309792082493,2.3017600575127375,46.83905904018591,13.750449326009303,2.6499450357870398,9,0.3750038146972656,4.360004425048828,12.685005187988281,13.030006408691406,2.1800003051757812,1,0.010278293438236163,1.071425327653701,120.6999969482422,1.3333305987842041,118.81999969482422,1.8514839518669597,120.52999877929688,0.010278293438236163
8869,2016-09-07,122.1999969482422,123.58000183105469,119.37000274658205,119.66000366210938,1384000.0,0.021141462505290143,-1.6987215853515552,-2.442299086674261,55.4750367955104,27.53008596825901,-1.8514118289837285,0.3132882309856626,7.970268474063047,9.634923511671033,41.82845344213998,4.209999084472642,-3.197842954282436,0.27249717712403765,-4.67706342738542,5.222057781633495,-2.202283125130691,2.7472774793787664,-4.159996032714858,75.09016868671175,37.866440238527076,2.474780302254726,9,-1.389995574951186,1.2100028991699077,10.155006408691392,10.500007629394517,2.470001220703111,2,-0.017348569313675455,3.3077004337032623,119.66999816894531,1.071425327653701,120.6999969482422,1.3333305987842041,118.81999969482422,-0.017348569313675455
8870,2016-09-08,121.5500030517578,122.01000213623048,120.95999908447266,122.01000213623048,669900.0,-0.005319099122070403,3.565239745907265,-0.1811024804608989,52.49808385530067,31.79668353341318,-1.1323779525546627,0.6276593522253364,8.458528236991512,10.316362056232876,41.773530937855064,1.2399978637695455,-3.146038831254458,-0.14399681091309446,-4.662792744570197,4.374799122744008,-2.403394777741653,2.115401155915464,-3.5100021362304545,63.3574288118388,22.251343172854376,2.259397966828552,9,-0.7400016784667827,1.859996795654311,9.919998168945327,10.264999389648452,1.8099975585937642,3,-0.012834266958627771,-1.6987215853515552,122.1999969482422,3.3077004337032623,119.66999816894531,1.071425327653701,120.6999969482422,-0.012834266958627771
8871,2016-09-09,120.11000061035156,121.54000091552734,120.06999969482422,121.0500030517578,840800.0,-0.011846996341028926,-1.882343261477703,2.043487635380401,45.80369889840483,35.365400086940554,0.3420239522679509,1.6223704615617862,9.672885390815651,11.785662722929203,42.16903202788763,1.4800033569335795,-2.95196094480886,-1.2484992980957088,-5.1139925053850135,2.616993909193596,-3.1812459017403683,0.6842473055489506,-1.959199676513677,37.36460925525279,-5.751583247733933,1.9327466036446548,9,0.7000007629394531,3.299999237060547,11.360000610351562,11.705001831054688,3.3499984741210938,4,0.00041631047792622944,3.565239745907265,121.5500030517578,-1.6987215853515552,122.1999969482422,3.3077004337032623,119.66999816894531,0.00041631047792622944
8872,2016-09-12,122.4000015258789,122.76000213623048,118.80999755859376,119.4000015258789,936000.0,0.019065863823915175,1.123657678203713,-3.191481072657668,52.55292475072649,38.10337665416534,-1.6600883924369754,-1.0332795489364486,7.157919735414566,9.497378444729236,42.70666983275865,3.9500045776367188,-2.5542544731303423,1.2400016784667969,-1.8772237640316405,4.357227120965234,-0.3186110427824218,2.7986143997160156,-4.140616574096683,78.70035902217069,32.80899169314152,1.5586127212492158,9,-1.5900001525878906,0.9449958801269531,8.984996795654297,9.415000915527344,3.4499969482421875,0,-0.0001634335964997291,-1.882343261477703,120.11000061035156,3.565239745907265,121.5500030517578,-1.6987215853515552,122.1999969482422,-0.0001634335964997291
8873,2016-09-13,121.38999938964844,122.02999877929688,120.77999877929688,121.06999969482422,964000.0,-0.008251651336923627,-1.7777730682829653,0.10666656494140625,49.734814613002875,40.614289816308236,-0.691446206513163,-0.4329688328479051,7.944636182124725,10.513620203811712,43.391128273081144,1.6200027465820312,-2.154287237985045,0.47599945068358807,-1.4962449532532958,2.448243854620472,-0.5101227512848538,1.46212165265203,-3.0242021002807604,54.088040255016544,9.267605642189928,0.9861222019684452,9,-0.5799980163574219,1.9549980163574219,9.994998931884766,10.425003051757812,2.4499969482421875,1,-0.0024713984122763932,1.123657678203713,122.4000015258789,-1.882343261477703,120.11000061035156,3.565239745907265,121.5500030517578,-0.0024713984122763932
8874,2016-09-14,120.5500030517578,121.8000030517578,119.68000030517578,121.5999984741211,907500.0,-0.006919814993938234,1.9241324879640482,-3.281238824118491,50.59953409465659,43.7870716878201,0.081916875140152,0.25220212799271735,8.585345045340247,11.331084371447659,43.35948122088077,2.120002746582017,-1.6816750732679253,-0.25749702453614987,-2.050066187705781,1.5350721386334811,-1.1537816061209583,0.6387875570486585,-2.0799216715563773,44.0507209286597,-3.159022770440629,0.8962845815848146,9,0.25999832153321734,2.1149978637695455,9.157497406005874,11.264999389648452,3.9399948120117188,2,0.010783868846566014,-1.7777730682829653,121.38999938964844,1.123657678203713,122.4000015258789,-1.882343261477703,120.11000061035156,0.010783868846566014
8875,2016-09-15,122.0,122.33000183105469,119.58999633789062,120.0199966430664,606300.0,0.012028178444920101,1.0757562183734983,-1.8857257039055149,55.25138852837511,47.72342720736778,-1.2713252045374759,-1.1662274763434084,6.917852708844634,9.888633079210337,42.706379922881034,2.7400054931640625,-1.4382420679021664,1.1344997406005888,-0.7358739686808349,3.0048734498820124,0.19931288595986985,2.0696865952413077,-3.4277202107815157,80.75946188687226,28.64686032589178,0.9351868546407129,9,-1.1899986267089844,0.6350021362304688,7.457500457763672,9.81500244140625,1.5599975585937642,3,0.021885230892994434,1.9241324879640482,120.5500030517578,-1.7777730682829653,121.38999938964844,1.123657678203713,122.4000015258789,0.021885230892994434
8876,2016-09-16,123.51000213623048,123.98999786376952,121.52999877929688,122.12999725341795,1301200.0,0.012377066690413718,1.102566610587282,0.6969709813773874,60.83245904696064,51.10195581199539,-2.2865420973482173,-2.6041872748369173,5.157316774393664,8.325097603364142,41.68789633312574,2.459999084472642,-1.119185042950619,2.5140018463134908,0.3007161588230929,4.727287533803889,1.4073590025682847,3.620644690058697,-4.8375679061752805,90.73367375945071,32.37874159067435,1.1066428437452014,9,-2.4950027465820455,-0.8750000000000142,5.772499084472642,8.305000305175767,0.9099960327148295,4,-0.0012144888938910858,1.0757562183734983,122.0,1.9241324879640482,120.5500030517578,-1.7777730682829653,121.38999938964844,-0.0012144888938910858
8877,2016-09-19,123.2699966430664,125.01000213623048,122.87000274658205,123.41000366210938,1079300.0,-0.0019432069388142237,-3.553215320558223,-0.10145400265369096,56.03246652956768,53.19782301250059,-1.8368039459527523,-2.327575825219725,5.060818410311839,8.510748472998728,40.27594511033497,2.1399993896484375,-0.67861256623668,2.174996566772464,-0.259713539427878,4.609706672972806,0.9576415136723,3.3923516198726276,-4.384859867662627,67.89661196124479,8.94081229847422,1.2173550531001682,9,-1.3599967956542827,-0.6349945068359375,6.012504577636719,8.545005798339844,-1.6699981689453125,0,0.0015413518827003259,1.102566610587282,123.51000213623048,1.0757562183734983,122.0,1.9241324879640482,120.5500030517578,0.0015413518827003259
8878,2016-09-20,122.5,124.97000122070312,122.3499984741211,123.41999816894531,1024800.0,-0.006246423817921953,-3.2950821722490433,6.571086044357256,54.117652590105955,53.047002545233426,-0.6963878448068925,-1.565379080041538,5.475846694570521,9.176812699372874,39.112912139768326,2.6200027465820312,-0.014369785089101583,1.3590000152587862,-1.1479835541796177,3.86598358469719,0.10550823053958425,2.612491799977988,-3.2473713029466182,53.690047029114,-3.985240714004142,1.2534917847192026,9,-0.5900001525878764,0.13500213623046875,6.472499847412109,9.31500244140625,-3.410003662109375,1,0.027346926319355758,-3.553215320558223,123.2699966430664,1.102566610587282,123.51000213623048,1.0757562183734983,122.0,0.027346926319355758
8879,2016-09-21,122.8000030517578,123.54000091552734,121.55999755859376,122.62999725341795,680700.0,0.0024490045041452024,1.4000018495484203,-0.18478927902078185,56.430609227896284,53.48394980885516,-1.0083704102619464,-1.8566099705605694,4.839286911340324,8.793206359960621,38.582113983567204,1.9800033569335795,0.43260388781426684,1.5930030822753736,-1.0188661561339956,4.204872320684743,0.2870684630706819,2.8989377014800652,-3.2019319483537885,59.22515276368146,2.0536387692137836,1.3059346192046877,9,-0.8900032043456747,-0.8050041198730327,6.1974964141845845,9.014999389648452,-0.45000457763670454,2,0.00846900049094046,-3.2950821722490433,122.5,-3.553215320558223,123.2699966430664,1.102566610587282,123.51000213623048,0.00846900049094046
8880,2016-09-22,124.25,124.44000244140624,123.04000091552734,123.0999984741211,838700.0,0.011807792444687992,-1.2047326400778338,6.764484135888345,65.61242920651179,55.68491984308926,-2.2742583729285,-3.1615415720843885,3.0607090555590446,7.259365037908566,37.541486202657964,1.6399993896484375,0.8629738982862705,2.8479999542236385,-0.060019317076296375,5.756019225523573,1.393990318573671,4.302009589873606,-4.327213034626396,78.16087922110063,14.438174523432416,1.4540096356499639,9,-2.3400001525878764,-2.7249984741210938,3.8824996948242188,6.725002288818359,-3.720001220703125,3,0.0019315723442214772,1.4000018495484203,122.8000030517578,-3.2950821722490433,122.5,-3.553215320558223,123.2699966430664,0.0019315723442214772
8881,2016-09-23,122.93000030517578,125.16000366210938,122.93000030517578,124.12000274658205,448300.0,-0.010623739998585235,-2.747897112376263,-1.0347833586540562,56.625086527699445,56.13738226275292,-0.5723648904879468,-1.7077892373080772,4.078693788316002,8.491623786378028,36.21738190841269,2.2300033569335938,0.8200241120431713,1.3875003814697209,-1.5312304095389493,4.306231172478391,-0.0718650140346142,2.846865776974056,-2.7019804295507583,38.055567329292344,-23.511230954314442,1.4593653955043377,9,-0.5550003051757812,-1.3299980163574219,3.854999542236328,6.730003356933594,-2.220001220703125,4,0.005124845455576343,-1.2047326400778338,124.25,1.4000018495484203,122.8000030517578,-3.2950821722490433,122.5,0.005124845455576343
8882,2016-09-26,121.06999969482422,122.3499984741211,120.56999969482422,122.3499984741211,957100.0,-0.015130567035988585,1.7812507450587702,1.075627019541455,53.963765120007444,56.6072656524201,1.205953679927788,0.29492153741699667,5.604648577486529,10.262076672029991,34.97355545357262,2.3600006103515625,0.8250643760295588,-0.5535003662109403,-3.3133122252956753,2.2063114928737946,-1.9334062957533007,0.82640556333142,4.090003967285156,10.89323677198768,-50.36629196634863,1.3799059295423666,9,1.3050003051757812,0.5300025939941406,5.715000152587891,8.590003967285156,-0.779998779296875,0,0.027669930474645055,-2.747897112376263,122.93000030517578,-1.2047326400778338,124.25,1.4000018495484203,122.8000030517578,0.027669930474645055
8883,2016-09-27,121.72000122070312,122.4000015258789,120.7699966430664,120.7699966430664,719700.0,0.005368807528845609,-2.43157269171773,-0.7421917840879289,48.4791008724005,56.371661961058315,0.6791003452515838,-0.33027112170931616,4.602891152604059,9.520448021666311,34.04950081883086,1.6300048828125,1.0792035589023925,0.07000122070311932,-2.682452783525733,2.8224552249319714,-1.3062257814112996,1.4462282228175383,3.44000244140625,25.054477819092085,-33.03224401066617,1.3762270021144238,9,0.654998779296875,-0.11999893188476562,4.539999008178711,7.755001068115234,-0.8199996948242188,1,-0.0009858917628865482,1.7812507450587702,121.06999969482422,-2.747897112376263,122.93000030517578,-1.2047326400778338,124.25,-0.0009858917628865482
8884,2016-09-28,122.95999908447266,123.06999969482422,121.56999969482422,121.87000274658205,377700.0,0.010187297496992098,1.2900806038298467,1.1473590375765799,54.306645681563054,56.26669053363476,-0.2046050726306703,-1.4949093632885706,3.01571473598905,8.190313394127656,33.019801776509794,1.5,1.0800193571012073,1.2134990692138672,-1.5824177089458402,4.009415847373575,-0.1844593198659794,2.611457458293714,2.108204498291016,52.069658472692936,-5.129336751365763,1.3979583890798528,9,-0.09499740600585938,-1.3599967956542969,3.285001754760742,6.515003204345703,-4.30999755859375,2,-0.03147367253901301,-2.43157269171773,121.72000122070312,1.7812507450587702,121.06999969482422,-2.747897112376263,122.93000030517578,-0.03147367253901301
8885,2016-09-29,122.18000030517578,123.51000213623048,121.61000061035156,122.73999786376952,770400.0,-0.006343516469620503,-1.2352999255010892,-0.5137609541674769,56.58815982004145,55.79510173064373,0.674547796884923,-0.6165704200170126,3.428444845679863,8.8555638951986,31.6439878079973,1.9000015258789205,1.2000528832374044,0.35100021362305256,-2.3906238723548796,3.0926242996009847,-1.0198118293659064,1.7218122566120115,2.798239199829098,35.076235703208496,-23.614166826259776,1.3708120429889636,9,0.6850013732910156,-0.5799980163574219,4.065000534057617,6.950000762939453,-1.8300018310546875,3,0.001391374762814701,1.2900806038298467,122.95999908447266,-2.43157269171773,121.72000122070312,1.7812507450587702,121.06999969482422,0.001391374762814701
8886,2016-09-30,123.22000122070312,123.62000274658205,121.08000183105469,122.87999725341795,629000.0,0.008512038901044905,3.4561145205221897,-0.607152588555899,52.835407146411036,55.43987291029299,-0.4592062570634283,-1.380828532675423,1.9834562797508397,7.706016720042953,30.006040983372973,2.540000915527358,1.4077110659513181,1.1710010528564396,-1.2402090634770957,3.582211169189975,-0.034604005310328034,2.3766061110232073,1.67007348809814,86.88520899517181,29.45667485592496,1.2056050581667679,9,-0.3549995422363281,-1.6199989318847656,3.0249996185302734,5.909999847412109,1.6699981689453125,4,-0.02183089120887205,-1.2352999255010892,122.18000030517578,1.2900806038298467,122.95999908447266,-2.43157269171773,121.72000122070312,-0.02183089120887205
8887,2016-10-03,120.7699966430664,122.83000183105469,120.02999877929688,122.83000183105469,990100.0,-0.019883172807703797,1.7184427185760474,-6.058768091551413,48.05030601546512,54.76572329088845,1.7867786382121125,1.1327666692537264,3.9619951433185747,10.01946029534156,28.577705406443844,3.19000244140625,1.3549772920044774,-1.28250350952149,-3.6856585804669635,1.1206515614239834,-2.4840810449942268,-0.08092597404875335,4.033676565455323,20.612731086454254,-35.70007511011677,1.201577535472737,10,1.8250045776367188,0.8300056457519531,5.475004196166992,8.360004425048828,7.290000915527372,0,-0.0004967919206876337,3.4561145205221897,123.22000122070312,-1.2352999255010892,122.18000030517578,1.2900806038298467,122.95999908447266,-0.0004967919206876337
8888,2016-10-04,120.9000015258789,121.5199966430664,120.27999877929688,121.0500030517578,653000.0,0.0010764667253964078,1.2752490078184606,0.07281609131546778,51.15206794626785,54.17921870404085,1.5711716054591136,1.1590609660397888,3.4035727893204353,9.792022276003877,26.80209740529663,1.2399978637695312,1.0453740611696674,-1.213998794555664,-3.4148730165963173,0.9868754274849891,-2.3144359055759907,-0.11356168353533747,3.712724705473832,24.23403301250232,-32.240630316515606,1.1004371110203266,10,1.6949996948242188,0.7000007629394531,4.724998474121094,7.930000305175781,-1.6399993896484233,1,-0.005045497126987097,1.7184427185760474,120.7699966430664,3.4561145205221897,123.22000122070312,-1.2352999255010892,122.18000030517578,-0.005045497126987097
8889,2016-10-05,120.08000183105469,121.87999725341795,119.83000183105469,121.38999938964844,800700.0,-0.006782462237179487,-1.2651913673916553,8.733228218301015,43.40660549881841,51.711904958741584,2.1956609364512047,1.9100202359473997,3.723923333748644,10.503721811096739,26.561588601050406,2.049995422363267,0.8354303643203451,-1.9279987335205107,-4.308326457125148,0.4523289900841263,-3.118162595322829,-0.7378348717181922,4.349415302215817,6.59630447517224,-44.8729671280527,1.1901638618023167,10,2.4150009155273438,1.5200004577636719,4.709995269775391,8.75,0.9199981689453125,2,0.006828778167224714,1.2752490078184606,120.9000015258789,1.7184427185760474,120.7699966430664,3.4561145205221897,123.22000122070312,0.006828778167224714
8890,2016-10-06,119.98999786376952,120.44000244140624,119.13999938964844,119.93000030517578,1016300.0,-0.0007495333603658727,1.7083207502185993,-0.04579974840421969,36.60578254043451,49.487537849045474,1.8079618746624817,1.9786042190273179,3.5505176114913155,10.46128902718796,26.397057113521793,1.3000030517577983,0.7027896358724632,-1.9400024414062642,-4.480379649627935,0.6003747668154062,-3.2101910455171065,-0.6698138372954219,4.1634543513680455,18.97316600902887,-26.39221073196926,1.270188604110837,10,1.3900032043457173,1.6100044250488423,4.799999237060561,8.84000396728517,-1.25,3,-0.011167566978474097,-1.2651913673916553,120.08000183105469,1.2752490078184606,120.9000015258789,1.7184427185760474,120.7699966430664,-0.011167566978474097
8891,2016-10-07,120.16000366210938,120.54000091552734,119.4000015258789,120.2699966430664,796300.0,0.0014168330808113083,2.5076821953824666,-1.8332909460838522,38.10256532989946,47.72518231681126,1.3451698338262759,1.910488328323595,3.133634514238409,10.168230499488885,25.94169995054376,1.1399993896484375,0.4871373224973041,-1.7724967956542912,-4.305419672378022,0.7604260810694399,-3.038958234016164,-0.5060353572924186,3.5923723269890644,27.64237391865293,-14.258566747822485,1.2664614383618669,10,1.2199974060058594,1.4399986267089844,2.952495574951172,8.669998168945312,0.9899978637695312,4,0.0015811818094313423,1.7083207502185993,119.98999786376952,-1.2651913673916553,120.08000183105469,1.2752490078184606,120.9000015258789,0.0015811818094313423
8892,2016-10-10,122.37999725341795,122.62999725341795,120.51000213623048,120.51000213623048,755900.0,0.018475312280708867,-1.2673803773092278,-17.00104043837111,49.5867677402981,47.84825641324432,-0.7481330002331958,-0.32789196598001524,0.7019770345183218,7.850735662705134,24.670728602566644,2.4699935913085795,-0.005746797846981622,0.4484970092773324,-2.083664249709088,2.9806582682637526,-0.8175836202158848,1.7145776387705496,1.0033886077244887,92.83667183308883,50.26126962545228,1.266080629493213,10,-0.9999961853027202,-0.7799949645995952,0.29250335693360796,6.260005950927749,0.02000427246095171,0,0.020509905152497288,2.5076821953824666,120.16000366210938,1.7083207502185993,119.98999786376952,-1.2651913673916553,120.08000183105469,0.020509905152497288
8893,2016-10-11,121.08999633789062,122.41999816894531,119.98999786376952,122.08000183105469,695900.0,-0.010540945779366706,1.910183197039626,-0.5294160846008306,44.487409293393625,46.75723014789216,0.4951768080018013,0.9891977696016454,1.803191685365391,9.032348969971963,23.408936932616346,2.4300003051757955,-0.26070681363100334,-0.8265037536621094,-3.3756686779975666,1.722661170673348,-2.101086215829838,0.44807870850561926,1.9539186055322944,55.87387225893635,14.76820538722344,1.2745824621677313,10,0.2900047302246094,0.5100059509277344,1.4075050354003906,7.550006866455078,-0.9899978637695312,1,0.0575605040176399,-1.2673803773092278,122.37999725341795,2.5076821953824666,120.16000366210938,1.7083207502185993,119.98999786376952,0.0575605040176399
8894,2016-10-12,121.8499984741211,122.69000244140624,120.63999938964844,121.20999908447266,866700.0,0.006276341227311244,-1.3033757950863076,-0.6464604429648125,41.90283703022257,45.12552761569007,-0.49040900359841544,0.3495007257502749,0.9541217785998128,8.16057205519408,21.72779533029861,2.0500030517577983,-0.31604175444110183,-0.13150138854980753,-2.5989423175026616,2.3359395404030465,-1.3652218530262274,1.1022190759266124,0.8816032249998642,76.3379367555977,38.270471459786535,1.2337204644764266,10,-0.4699974060058594,0.13500213623046875,0.18750381469726562,6.555004119873047,2.0400009155273438,2,-0.021255612394945445,1.910183197039626,121.08999633789062,-1.2673803773092278,122.37999725341795,2.5076821953824666,120.16000366210938,-0.021255612394945445
8895,2016-10-13,124.66999816894531,125.2300033569336,121.20999908447266,121.3000030517578,1124800.0,0.02314320664864966,-1.264789192488384,5.265622392294326,55.33087092357195,45.40280136870795,-3.2632206788040605,-2.3823579964470127,-2.0097664165905798,5.277113097650812,19.986471214226743,4.0200042724609375,-0.22997268248639102,2.5549983978271484,-0.18996805318219856,5.299964848836495,1.1825151723224678,3.927481623331829,-5.529998779296875,90.39442517830268,50.163944303903804,1.3724832255046753,10,-2.484996795654297,-2.6499977111816406,-2.55999755859375,3.735004425048828,-2.0099945068359375,3,-0.0294377013142485,-1.3033757950863076,121.8499984741211,1.910183197039626,121.08999633789062,-1.2673803773092278,122.37999725341795,-0.0294377013142485
8896,2016-10-14,123.36000061035156,125.3499984741211,123.3000030517578,125.1999969482422,947100.0,-0.010507721006127846,-1.0918411833398052,-0.5459937696960935,57.26061885615288,46.426169462117706,-2.158237508235672,-1.1427644999650965,-0.8531419371913813,6.4705216780936325,19.116263156559395,2.0499954223632955,-0.3859531147948019,1.2525009155273494,-1.4771940491036872,3.982195880158386,-0.1123465667881618,2.6173483978428607,-4.098201141357421,62.87317841109347,18.149683081597075,1.3648474823155181,10,-1.1150016784667969,-1.2800025939941406,-1.25,5.045001983642578,-0.3000030517577983,4,-0.037451383947175176,-1.264789192488384,124.66999816894531,-1.3033757950863076,121.8499984741211,1.910183197039626,121.08999633789062,-0.037451383947175176
8897,2016-10-17,123.45999908447266,123.62999725341795,122.63999938964844,123.22000122070312,622000.0,0.0008106231649345208,2.413819865563581,-0.13043388121340685,55.71615260183758,46.933289979403234,-2.0523586872678834,-1.2941503832736174,-1.09497385231424,6.238323162595009,18.64050308588247,0.989997863769517,-0.5302487222700165,1.3429992675781222,-1.4049919508104125,4.090990485966657,-0.030996341616145173,2.7169948767723895,-3.9546716552734438,64.73882137255079,16.803291786244017,1.3739956091942647,10,-1.2150001525878906,-1.3800010681152344,-1.3499984741210938,4.945003509521484,-2.1800003051757812,0,-0.01871049389052093,-1.0918411833398052,123.36000061035156,-1.264789192488384,124.66999816894531,-1.3033757950863076,121.8499984741211,-0.01871049389052093
8898,2016-10-18,125.8499984741211,126.29000091552734,124.18000030517578,124.75,843700.0,0.01935849187892158,1.131310134361887,4.583367771879073,58.827115326357976,48.64667996024097,-4.097227030617958,-3.605145795715117,-3.5900308601977144,3.7500752613099166,18.340479348947856,2.8300018310546875,-0.6227918704105946,3.5654987335205135,0.35050491038214204,6.780492556658885,1.9580018219513278,5.172995645089699,-6.110884203125011,92.21234827298912,42.9491263883391,1.6074969115691848,10,-3.134998321533203,-3.134998321533203,-3.7724990844726562,2.555004119873047,-3.7699966430664062,1,-0.027413563687500697,2.413819865563581,123.45999908447266,-1.0918411833398052,123.36000061035156,-1.264789192488384,124.66999816894531,-0.027413563687500697
8899,2016-10-19,123.83999633789062,124.0,121.5199966430664,123.98999786376952,1096000.0,-0.01597141168534688,28.17551496656644,-0.1363652126869942,54.71589414049952,50.65891458247041,-1.6737980062213893,-1.5950121978531229,-1.6873977065538668,5.645311179839382,17.38510074509713,4.3300018310546875,-0.4850780065504523,1.5034969329833956,-1.7795256407079307,4.786519506674722,-0.13801435386226046,3.1450082198290517,-3.7078288682226628,51.77158081598448,0.6843142263622184,1.6415112868456607,10,-0.9949951171875,-1.1249961853027344,-1.7624969482421875,4.565006256103516,-0.6699981689453125,2,-0.03020024204107008,1.131310134361887,125.8499984741211,2.413819865563581,123.45999908447266,-1.0918411833398052,123.36000061035156,-0.03020024204107008
8900,2016-10-20,124.48999786376952,124.86000061035156,123.26000213623048,123.72000122070312,441500.0,0.0052487204869209325,1.1192002789019562,-5.133258735568267,53.68970245386122,52.390818707355045,-1.8085326843694105,-2.3464136405401774,-2.441363052889372,4.880443648067441,16.927656768423837,1.5999984741210795,-0.384320178422783,2.141498565673814,-1.1725804261161983,5.455577557463826,0.4844590697788078,3.79853806156882,-3.988360387349985,62.264120765049746,15.056293589369524,1.657039495895006,10,-1.3499984741210795,-1.7749977111816264,-2.7524967193603374,3.9150047302246236,-1.739997863769517,3,-0.0048196520557231,28.17551496656644,123.83999633789062,1.131310134361887,125.8499984741211,2.413819865563581,123.45999908447266,-0.0048196520557231
8901,2016-10-21,123.55999755859376,123.80999755859376,122.30999755859376,123.80999755859376,377400.0,-0.007470482136191059,11.0,-0.3246767401535854,58.891010595077866,53.42462346899724,-0.38612978754945004,-1.440658871571216,-1.6476194652020695,5.67207875990276,16.768167100498104,2.180000305175753,-0.0802869524151788,1.1799983978271626,-2.1691431328734723,4.529139928527798,-0.4945723675231477,2.854569163177473,-2.7110582758277673,42.767276484532,-7.482249381645673,1.674570765350315,10,-0.4199981689453267,-0.8449974060058736,-1.837495803833022,4.845005035400376,-0.37999725341798296,4,-0.007283861397436531,1.1192002789019562,124.48999786376952,28.17551496656644,123.83999633789062,1.131310134361887,125.8499984741211,-0.007283861397436531
8902,2016-10-24,124.41999816894531,124.73999786376952,123.7300033569336,124.2300033569336,587800.0,0.006960186365686294,1.4337387052000234,-0.759979248046875,60.718621802868995,55.22809152560562,-1.0351855406104846,-2.1468899702765185,-2.6221858630457575,4.654156790115167,15.811657992830714,1.1800003051757528,0.3860238190524967,1.8724990844726506,-1.5353534753144231,5.280351644259724,0.16857280457911372,3.5764253643661874,-3.244595188213637,60.79662323620393,6.956561704769115,1.703926279893538,10,-0.9549980163574219,-1.7049980163574219,-2.5949974060058594,3.985004425048828,-1.4000015258789062,0,-0.010930723600436454,11.0,123.55999755859376,1.1192002789019562,124.48999786376952,28.17551496656644,123.83999633789062,-0.010930723600436454
8903,2016-10-25,121.5999984741211,125.2699966430664,121.55999755859376,124.16999816894531,921800.0,-0.02266516425273568,-1.7999976967879021,-13.526683532104565,54.12593964330729,56.58621403817059,2.083911420939444,0.6995233865569332,0.050051745609721365,7.330008186046058,14.951628662766431,3.709999084472642,0.7832645589210046,-0.9415004730224581,-4.3559038728024575,2.4729029267575413,-2.648702172912465,0.7657012268675487,-0.1177196173016739,2.1333821614583335,-55.299884196244015,1.7072016998900001,10,2.1500015258789062,1.1150016784667969,0.6725025177001953,6.805004119873047,2.4899978637695312,1,-0.0026315764707210976,1.4337387052000234,124.41999816894531,11.0,123.55999755859376,1.1192002789019562,124.48999786376952,-0.0026315764707210976
8904,2016-10-26,119.08999633789062,120.88999938964844,118.30999755859376,120.87999725341795,1382200.0,-0.02064146519512211,1.8508225812570183,0.6964984934170434,47.840687729014526,55.75397146099754,4.650259628500919,3.0617041244337884,2.497102382472974,9.654574937190603,14.773618903073316,3.2900009155273295,0.7829933177744692,-3.258002471923831,-6.995862739984446,0.47985779613678403,-5.1269326059541385,-1.3890723378935235,7.200004577636719,11.206880487053414,-48.98079976861358,1.8689301340303108,10,3.210002899169922,3.210002899169922,3.182504653930664,9.315006256103516,5.560005187988281,2,0.02510710878418876,-1.7999976967879021,121.5999984741211,1.4337387052000234,124.41999816894531,11.0,123.55999755859376,0.02510710878418876
8905,2016-10-27,122.3499984741211,125.0,117.41999816894531,119.31999969482422,1656300.0,0.027374273545033523,-1.219619267623003,-1.6927358824306775,54.57583531985592,55.45566217918676,1.1471971686769962,-0.1949018905729929,-0.7299497643058572,6.212160667404959,14.282263398268267,7.5800018310546875,1.0664047284504363,-0.006500244140625,-3.743525027632913,3.730524539351663,-1.8750126358867618,1.8620121476055118,3.780402374267581,62.80256386581981,-1.439837698867045,1.8685123917461426,10,-0.4949989318847656,-0.4949989318847656,-0.39749908447265625,6.055004119873047,2.4300003051757812,3,0.006702081774015323,1.8508225812570183,119.08999633789062,-1.7999976967879021,121.5999984741211,1.4337387052000234,124.41999816894531,0.006702081774015323
8906,2016-10-28,120.52999877929688,122.86000061035156,118.76000213623048,121.94000244140624,1708400.0,-0.014875355271942836,1.5230759840745105,-0.4653479307462159,46.0688525919021,54.383739955860605,2.820109416831997,1.4896096481940901,1.1005962793923345,7.8229425551945155,13.56087704190082,4.0999984741210795,1.310844555005744,-1.691999816894537,-5.491282087136895,2.107282453347821,-3.591640952015709,0.207641318226635,5.251985961914059,39.6178498709806,-20.139767814765804,1.899641135121177,10,1.3250007629394531,1.3250007629394531,1.1875019073486328,7.875003814697266,5.8400039672851705,4,0.018418661272602943,-1.219619267623003,122.3499984741211,1.8508225812570183,119.08999633789062,-1.7999976967879021,121.5999984741211,0.018418661272602943
8907,2016-10-31,120.70999908447266,121.5199966430664,119.87000274658205,121.01000213623048,783300.0,0.0014934066788250266,1.5000057798790634,0.21276756920547507,49.152548717346654,53.3087881104149,2.4685981840823388,1.3754015639488557,0.9208786156785322,7.444462893243326,12.412205445760858,1.6499938964843608,1.0869544774337072,-1.5089996337890597,-5.313200781519015,2.2952015139408957,-3.41110020765403,0.3931009400759109,4.737506193847651,41.91084783485516,-17.580512113452755,1.9021005738649772,10,0.6349983215332031,1.1450004577636719,1.2775020599365234,7.695003509521484,-9.349998474121094,0,0.020462275200372027,1.5230759840745105,120.52999877929688,-1.219619267623003,122.3499984741211,1.8508225812570183,119.08999633789062,0.020462275200372027
8908,2016-11-01,120.29000091552734,121.37000274658205,119.0,121.20999908447266,848300.0,-0.0034793983276513174,2.822568141266163,3.0666293677837926,46.46739712584698,52.392288442120176,2.254002315883625,1.8417861855895694,1.3269358114890224,7.7067114950402384,11.306420609235527,2.3700027465820455,0.8968326367246817,-1.8984977722167997,-5.7566243740810705,1.959628829647471,-3.8275610731489422,0.030565528715342793,4.8364040784179565,37.86282392207149,-18.6921333776855,1.9290633009321358,11,1.0549964904785156,1.5649986267089844,1.697500228881836,8.115001678466797,-7.80999755859375,1,0.02269511768859478,1.5000057798790634,120.70999908447266,1.5230759840745105,120.52999877929688,-1.219619267623003,122.3499984741211,0.02269511768859478
8909,2016-11-02,120.9000015258789,122.0,119.9800033569336,120.1999969482422,691900.0,0.005071083263021414,-2.5438793743851265,-0.7608760552634479,40.513346447033285,50.928248885805964,1.3221438621346522,1.3664250449696738,0.7130187986427927,6.991043773811612,9.888650991974007,2.0199966430664062,0.7323592653894764,-1.3294971466064425,-5.1099250011878325,2.4509307079749476,-3.2197110738971446,0.5607167806842597,3.918147195066396,45.910323433911145,-6.101271516338059,1.8902139272906986,11,0.4449958801269531,0.9549980163574219,1.0874996185302734,7.505001068115234,-8.830001831054688,2,0.026385399270064447,2.822568141266163,120.29000091552734,1.5000057798790634,120.70999908447266,1.5230759840745105,120.52999877929688,0.026385399270064447
8910,2016-11-03,118.6500015258789,122.79000091552734,118.38999938964844,121.16999816894531,650300.0,-0.018610421601346183,-1.8947369741930788,-3.59997166243427,38.683330345368375,48.68295108028268,2.968826543488049,3.700621397949533,2.969305460085735,9.099185526117765,8.330644909808663,4.400001525878906,0.22973374708828942,-3.5124973297119197,-7.50177035591598,0.47677569649214036,-5.507133842813957,-1.5178608166098826,5.8722211729864,5.816601011790569,-42.96956423544033,1.9946365131020334,11,2.694995880126953,3.204998016357422,3.582500457763672,9.755001068115234,-6.6699981689453125,3,0.05056889947608911,-2.5438793743851265,120.9000015258789,2.822568141266163,120.29000091552734,1.5000057798790634,120.70999908447266,0.05056889947608911
8911,2016-11-04,120.3499984741211,121.30999755859376,118.9000015258789,119.08999633789062,492500.0,0.014327829130886371,-1.9390343184916226,-0.5000015137707727,43.06113319470373,46.721007901597645,0.8555796700536007,2.1245130937544303,1.3028934878102234,7.2860539036508385,6.754746422549192,2.659996032714858,-0.04514168745053837,-1.8220001220703068,-5.792053477142744,2.1480532330021305,-3.8070267996065184,0.16302655546590472,3.88813524354741,44.54541829007989,-2.131019883739448,1.9850266775362182,11,0.9949989318847656,1.5050010681152344,1.8825035095214844,8.055004119873047,-11.360000610351577,4,0.03680930919270731,-1.8947369741930788,118.6500015258789,-2.5438793743851265,120.9000015258789,2.822568141266163,120.29000091552734,0.03680930919270731
8912,2016-11-07,124.88999938964844,126.3000030517578,122.5,122.5199966430664,1383200.0,0.037723315106676925,-2.1535346948078757,1.880951371774921,48.04560488256295,46.045415150403834,-4.035071213193859,-2.3376560435768,-3.1284752009429724,2.663278993083651,6.456067866151807,5.9500045776367045,-0.25911278048802444,2.592500686645508,-1.5597478262425852,6.744749199533601,0.5163764302014613,4.668624943089554,-7.470001220703125,82.17442466096969,39.55364856681113,2.076124256444043,11,-3.029998779296875,-3.029998779296875,-2.6574974060058594,3.515003204345703,-23.33999633789064,0,0.011850455314008634,-1.9390343184916226,120.3499984741211,-1.8947369741930788,118.6500015258789,-2.5438793743851265,120.9000015258789,0.011850455314008634
8913,2016-11-08,128.05999755859378,129.21000671386722,123.93000030517578,124.48999786376952,944600.0,0.02538232191878831,-1.2516043707206734,1.5063272394822498,58.20373448759074,47.196864790245634,-6.920071447368898,-5.226680276822975,-6.2068598860421815,-0.5627987324221237,6.18514577355553,5.280006408691435,-0.4338068109950086,5.413998794555695,0.57523357834134,10.25276401077005,2.9946161864485106,7.83338140266288,-10.462399291992213,89.3714567761952,45.92915778071771,2.4193826081071794,11,-4.744995117187514,-4.744995117187514,-5.962495803833036,0.3450050354003622,-19.48999786376956,1,-0.13040760008293095,-2.1535346948078757,124.88999938964844,-1.9390343184916226,120.3499984741211,-1.8947369741930788,118.6500015258789,-0.13040760008293095
8914,2016-11-09,119.26000213623048,120.22000122070312,105.3499984741211,111.0,3560600.0,-0.06871775410066572,1.9214149903358508,2.3137262863651573,42.27930841229285,45.83058402273863,2.1306343040550075,3.551413078710638,2.589539361523336,8.10718193158705,6.282808342263943,22.709999084472685,-0.9561031681429739,-3.2564968109130774,-8.318445354690297,1.8054517328641424,-5.787471082801687,-0.7255225390244675,9.950004577636733,58.298402592074694,16.524897359710216,2.5309742718886086,11,-1.9799995422363281,-1.9799995422363281,2.8374996185302592,9.145000457763658,-12.180000305175795,2,-0.05685056731386029,-1.2516043707206734,128.05999755859378,-2.1535346948078757,124.88999938964844,-1.9390343184916226,120.3499984741211,-0.05685056731386029
8915,2016-11-10,121.0,122.45999908447266,119.7699966430664,122.45999908447266,1471500.0,0.014589953317139193,2.684937161967967,-0.17675529139014706,46.30911462045733,45.85727980368921,0.2000366568782539,1.6046415714476723,0.8822090653706596,6.245647965457863,7.034571225696122,3.1999969482421733,-1.1300991118839079,-1.3329990386962862,-6.3319368282811155,3.665938750888543,-3.832467933488701,1.1664698560961284,8.210006713867216,65.5909309360969,22.954065036410533,2.4994688947924115,11,-3.719997406005845,-3.719997406005845,1.0475025177001953,7.234996795654297,-14.360000610351562,3,-0.07380165541467587,1.9214149903358508,119.26000213623048,-1.2516043707206734,128.05999755859378,-2.1535346948078757,124.88999938964844,-0.07380165541467587
8916,2016-11-11,118.73999786376952,120.93000030517578,117.55999755859376,120.37999725341795,1181700.0,-0.018677703605210594,1.4598510878826165,1.1232879575679984,42.128601416301734,45.076841214684215,2.4355489646657276,3.6899644857146825,3.2044176969826736,8.334930071375467,7.881592051306087,3.440002441406236,-1.0193550349215172,-3.3620010375976648,-8.583157479584543,1.8591554043892131,-5.972579258591111,-0.7514228166042187,9.992808685302762,56.11900572332282,15.127403404517537,2.6105782209934407,11,-1.4599952697753622,-1.4599952697753622,2.75000381469728,9.49499893188478,-12.369995117187472,4,-0.05693106475032672,2.684937161967967,121.0,1.9214149903358508,119.26000213623048,-1.2516043707206734,128.05999755859378,-0.05693106475032672
8917,2016-11-14,121.1500015258789,122.62000274658205,119.05999755859376,119.1500015258789,1032700.0,0.020296477223070042,-2.2660479180228466,-1.219512648982592,49.36922207549486,45.39926620908953,0.10563164511530942,1.1573671286082288,0.8253003434250559,5.711560218625053,8.893776347949647,3.8800048828125284,-1.2888327049045074,-0.8364974975585966,-6.033309969594569,4.360314974477376,-3.4349037335765757,1.7619087384593826,7.115148861694337,66.21960433960827,19.473601885592856,2.5984062360179836,11,-3.8699989318847514,-3.8699989318847514,0.3400001525878906,3.729999542236328,-14.400001525878906,0,-0.10037146932690622,1.4598510878826165,118.73999786376952,2.684937161967967,121.0,1.9214149903358508,119.26000213623048,-0.10037146932690622
8918,2016-11-15,122.4000015258789,122.58999633789062,120.37000274658205,121.79000091552734,703900.0,0.010317787736329409,3.4848797780517593,0.30500030517578125,54.8096564510518,46.987745098424924,-0.909201230012215,-0.3840402456079346,-0.345446410658397,4.28491146754655,8.862495767653526,2.2199935913085795,-1.1447943339212827,0.5860023498535156,-4.289971328826638,5.46197602853367,-1.8519844894865543,3.0239891891935855,5.4068458234253,98.72610789648758,45.52310380311162,2.4379868393400765,11,-5.119998931884751,-5.119998931884751,-0.9099998474121094,1.9799995422363281,-15.580001831054688,1,-0.1703431226650174,-2.2660479180228466,121.1500015258789,1.4598510878826165,118.73999786376952,2.684937161967967,121.0,-0.1703431226650174
8919,2016-11-16,120.0999984741211,122.62999725341795,119.16999816894531,121.62999725341795,882900.0,-0.0187908743716112,-1.0412977624939714,-2.508192210521026,46.63677099360957,47.87146072600728,1.4140945589470988,1.7090280221220269,1.9271557798244459,6.503910040789094,9.949453600070859,3.459999084472642,-1.1536076522268104,-1.527000808715826,-6.362517902978439,3.308516285546787,-3.9447593558471397,0.8907577384154877,7.257711897679457,50.098640402687586,-1.812006522439873,2.4177585471313083,11,-2.819995880126939,-2.819995880126939,1.3900032043457031,3.930004119873047,-12.169998168945312,2,-0.09600332161354141,3.4848797780517593,122.4000015258789,-2.2660479180228466,121.1500015258789,1.4598510878826165,118.73999786376952,-0.09600332161354141
8920,2016-11-17,123.88999938964844,124.12999725341795,120.01000213623048,120.33000183105469,772900.0,0.031557043827473485,1.039604932676147,-2.3267976463548634,54.743084110740384,49.16945527223358,-1.7371224002586274,-2.243240107186679,-1.8258163496624036,2.610690279697451,10.772219537953616,4.119995117187472,-0.9555018194545966,2.2930000305175753,-2.4746978615553274,7.060697922590478,-0.09084891551887608,4.676848976554027,3.0275567441985203,96.34706430871547,41.11007229994168,2.3838489460364483,11,-6.609996795654283,-6.609996795654283,-2.207498550415039,0.14000320434570312,-16.720001220703125,3,-0.13568486271215774,-1.0412977624939714,120.0999984741211,3.4848797780517593,122.4000015258789,-2.2660479180228466,121.1500015258789,-0.13568486271215774
8921,2016-11-18,122.66000366210938,125.31999969482422,122.33000183105469,123.8000030517578,635200.0,-0.009928127642252926,-2.322214216081041,-0.3202247672604414,52.67343696229965,49.68365883664876,-0.16203258107287866,-1.1427143275288074,-0.5258983554582244,3.7075515664062664,11.680080777948735,2.9899978637695312,-0.6759617168907255,1.10800399780274,-3.5982761718883864,5.814284167493867,-1.2451360870428232,3.4611440826483033,3.8262013185430703,57.50806509601934,0.5612229766682617,2.353140084845566,11,-5.38000106811522,-5.38000106811522,-0.5575027465820312,0.7499961853027344,-16.520004272460938,4,-0.13060495511308745,1.039604932676147,123.88999938964844,-1.0412977624939714,120.0999984741211,3.4848797780517593,122.4000015258789,-0.13060495511308745
8922,2016-11-21,123.05999755859376,124.58000183105469,122.41999816894531,122.62000274658205,527600.0,0.00326099693903692,-4.142841572737585,-0.38596056805557893,53.79972216018469,49.194324133603644,-0.9486743858306284,-1.7389784975804758,-0.9237052444166238,3.1648591903178556,12.506526021390203,2.160003662109375,-0.12698045843242767,1.575997924804696,-2.9931033126906925,6.145099162300085,-0.7085526939430054,3.8605485435523974,3.003483291928049,63.2520069024296,3.7304248235222275,2.284550618747697,11,-7.724998474121108,-5.779994964599609,-0.8974990844726705,0.35000228881834516,-16.659996032714858,0,-0.13562485895601406,-2.322214216081041,122.66000366210938,1.039604932676147,123.88999938964844,-1.0412977624939714,120.0999984741211,-0.13562485895601406
8923,2016-11-22,121.27999877929688,123.4800033569336,120.77999877929688,123.0999984741211,627000.0,-0.014464479234605587,1.0930191296016465,-4.136411714726639,50.50504702259838,50.10829509030427,-0.25877104852918364,0.016672304983217145,0.8704022616090441,4.7993019887375965,13.135512242448144,2.7000045776367188,0.1883967319136417,-0.1880008697509794,-4.757632887418325,4.381631147916366,-2.472816878584652,2.0968151390826932,4.369212423696922,34.308944501440905,-25.821739203049148,2.2848160088336704,11,0.15999984741210938,-3.99999618530272,0.8824996948242188,2.1300010681152344,-14.90000152587892,1,-0.11980540011167295,-4.142841572737585,123.05999755859376,-2.322214216081041,122.66000366210938,1.039604932676147,123.88999938964844,-0.11980540011167295
8924,2016-11-23,122.08000183105469,122.36000061035156,120.0500030517578,120.19000244140624,341500.0,0.006596331297905378,-1.129031804406052,-1.0384613772317108,54.74150014142964,51.04522681485675,-0.6891628677547033,-0.5774477098706825,0.12117466898327223,3.8759179240776405,12.787990537978855,2.309997558593764,0.049520246688288694,0.4625019073486385,-3.9732366823264442,4.898240497023721,-1.7553673874889029,2.68037120218618,3.1632251173616623,38.98306302371275,-26.860592721541856,2.21786929483754,11,-0.6400032043457031,-4.799999237060533,0.6349983215332031,1.2649955749511719,-15.370002746582031,2,-0.12500001562375984,1.0930191296016465,121.27999877929688,-4.142841572737585,123.05999755859376,-2.322214216081041,122.66000366210938,-0.12500001562375984
8925,2016-11-25,123.16999816894531,123.45999908447266,122.41999816894531,122.51000213623048,166400.0,0.008928541297034576,-1.4761809611175194,0.34920436288479,53.96513005267844,52.360396663343046,-1.6080811033822897,-1.6894825494154873,-0.9510783643343075,2.6522979340681445,13.85479725632127,1.3799972534179688,-0.6681933602842776,1.511498260498044,-2.967693787671166,5.990690308667254,-0.7280977635865611,3.751094284582649,1.6753642099851334,59.20298111180773,-8.949149190522135,2.2395960240846047,11,-0.9799995422363281,-5.889995574951158,-0.3899974822998047,0.17499923706054688,-14.360000610351548,4,-0.12373141260313802,-1.129031804406052,122.08000183105469,1.0930191296016465,121.27999877929688,-4.142841572737585,123.05999755859376,-0.12373141260313802
8926,2016-11-28,122.75,123.05999755859376,121.69000244140624,122.6500015258789,577900.0,-0.0034099064316719385,2.805575865467074,0.15151375033234632,46.59669169516772,52.05233773219559,-0.6251907391679765,-1.1537955683821508,-0.5665308074576956,2.912040458958103,15.029725840072752,1.4799957275390767,-0.16782661002156374,0.9805000305175753,-3.490963972084444,5.451964033119594,-1.2552319707834272,3.2162320318185778,1.705455100834257,59.60259770006547,-6.495905087228081,2.235732001301007,11,-0.5050010681152344,-5.469997406005845,0.17749977111816406,-0.08499908447265625,-13.980003356933594,0,-0.12692465850146384,-1.4761809611175194,123.16999816894531,-1.129031804406052,122.08000183105469,1.0930191296016465,121.27999877929688,-0.12692465850146384
8927,2016-11-29,123.18000030517578,123.7300033569336,121.9800033569336,122.1999969482422,397700.0,0.003503057475973792,-1.4648051536366127,9.800183108262619,41.49825946065208,50.57329362215117,-0.8235594520726437,-1.4643391036619704,-1.0199787202605535,2.2840175229029,16.199476075596618,1.75,0.07535876630666394,1.2870002746581974,-3.197672519163902,5.771673068480297,-0.9553361222528594,3.5293366715692542,0.893345663124208,85.05426613730842,20.994984156723447,2.2423363969110524,11,-0.9350013732910156,-5.899997711181626,-0.2525005340576172,-0.5449981689453125,-14.669998168945298,1,-0.13833415224314916,2.805575865467074,122.75,-1.4761809611175194,123.16999816894531,-1.129031804406052,122.08000183105469,-0.13833415224314916
8928,2016-11-30,123.0199966430664,123.54000091552734,121.83999633789062,122.95999908447266,772400.0,-0.0012989418875870573,2.0909002635594396,0.061221788853337955,59.37187179572991,51.98830482238676,-0.6329189450129178,-1.1481928475571834,-0.8609422701610754,2.2417803746493377,17.142250152749373,1.7000045776367188,0.7112605586546863,0.9904968261718778,-3.4547549088050573,5.435748561148813,-1.2321290413165826,3.2131226936603383,0.7100067138671875,80.70634089707582,15.260775947647858,2.2226258674884645,11,-0.3549957275390625,-5.739994049072251,0.07000350952148438,-0.3849945068359375,-11.479995727539062,2,-0.13509994773783984,-1.4648051536366127,123.18000030517578,2.805575865467074,122.75,-1.4761809611175194,123.16999816894531,-0.13509994773783984
8929,2016-12-01,124.08999633789062,126.5500030517578,123.05999755859376,123.27999877929688,851000.0,0.008697770476524536,-4.584008789062581,13.500508646998982,57.968015562548814,52.346630539254356,-1.2040340172930684,-2.073249113390858,-1.9291671035847742,0.9847260484386595,18.069331392804695,3.530006408691392,0.9041587811512812,1.9009967803955021,-2.602155924995799,6.404149485786803,-0.35057957230014836,4.152573133091153,-18.73999786376953,49.38258426084392,-15.381807287841191,2.251576352695647,12,-0.7899932861328267,-6.80999374389647,-0.8574962615966797,-1.4549942016601562,-11.75,3,-0.14271899111229935,2.0909002635594396,123.0199966430664,-1.4648051536366127,123.18000030517578,2.805575865467074,122.75,-0.14271899111229935
8930,2016-12-02,124.6500015258789,128.08000183105472,123.4000015258789,124.62999725341795,933200.0,0.004512895515472737,-2.7742002965624826,0.024696707105736782,66.70436078707394,53.90562207534039,-1.8382022357601784,-2.277468840959159,-2.5275984143750208,0.23806562640928064,18.35687745302139,4.68000030517581,0.7951822813699323,2.161001968383786,-2.1445476692217653,6.466551605989338,0.008227149581017557,4.313776787186555,-18.876002960205085,46.32236881380207,-18.728610169858143,2.1527748188027727,12,-0.5849990844726562,-7.369998931884751,-2.3500022888183594,-2.0149993896484375,-12.520004272460952,4,-0.14392300218048282,-4.584008789062581,124.08999633789062,2.0909002635594396,123.0199966430664,-1.4648051536366127,123.18000030517578,-0.14392300218048282
8931,2016-12-05,124.77999877929688,125.68000030517578,122.30999755859376,124.9800033569336,928600.0,0.0010428981293753026,3.2125074505876845,-9.998093058726688,61.77806031134471,54.79210409213594,-1.8280972885707456,-2.1698122296931928,-2.652749428550777,-0.0556155873039188,18.75483477893264,3.370002746582017,1.2268590022823247,2.0694992065429716,-2.228516385831213,6.367514798917156,-0.07950858964412078,4.218507002730064,-18.11376008300782,47.11538226411843,-17.052978897849577,2.1490077961870937,12,-0.714996337890625,-7.49999618530272,-2.924999237060547,-2.924999237060547,-12.379997253417969,0,-0.12798526508202535,-2.7742002965624826,124.6500015258789,-4.584008789062581,124.08999633789062,2.0909002635594396,123.0199966430664,-0.12798526508202535
8932,2016-12-06,126.37000274658205,126.5199966430664,124.94000244140624,125.3499984741211,666400.0,0.012742458589837469,1.3939449986706494,-5.099904634751168,62.60317847842263,56.13634092056087,-3.239911607531525,-3.8401389080888606,-4.159368699701005,-1.8037950349342253,18.84411981339244,1.7399978637695312,1.0844211874895109,3.585503005981465,-0.9166293352185164,8.087635347181447,1.3344368353814815,5.836569176581449,-18.847213524902358,72.59619264204223,12.270434177052934,2.2510661705999877,12,-2.3050003051757955,-9.09000015258789,-4.515003204345717,-4.515003204345717,-13.700004577636733,1,-0.1392736070348125,3.2125074505876845,124.77999877929688,-2.7742002965624826,124.6500015258789,-4.584008789062581,124.08999633789062,-0.1392736070348125
8933,2016-12-07,111.36000061035156,127.94000244140624,109.6999969482422,126.87000274658205,5206600.0,-0.11877820534934236,1.0668559678502099,-15.20582075485791,34.64511921130398,53.903409706102465,11.415410385536873,10.38714684069977,10.740365110325385,12.950041970343108,19.12118757162826,18.240005493164034,0.7383749548161518,-10.589499282836911,-16.830661243305656,-4.3483373223681525,-13.71008026307129,-7.468918302602532,-3.0149228842968796,9.031573564279416,-50.41549685846991,3.1205809802343767,12,7.529998779296903,5.920001983642592,10.239997863769531,10.494998931884766,2.940002441406236,2,-0.025592658571305327,1.3939449986706494,126.37000274658205,3.2125074505876845,124.77999877929688,-2.7742002965624826,124.6500015258789,-0.025592658571305327
8934,2016-12-08,112.4800033569336,116.45999908447266,109.37999725341795,116.45999908447266,5883900.0,0.010057495873234679,2.5577936840813926,0.2566083287791443,27.879031353881757,51.00495429512505,9.823485067658652,9.205110709310574,9.480860119997686,11.576508814002693,18.778108515661796,7.080001831054702,0.2960767984233996,-9.130496597290033,-16.60201493411111,-1.658978260468956,-12.866255765700572,-5.394737428879495,-3.3455286666789164,16.577568687993374,-36.623819564579264,3.7357591684105405,12,6.249996185302734,4.799999237060561,9.1199951171875,9.374996185302734,1.1199951171875,3,-0.008357062707611496,1.0668559678502099,111.36000061035156,1.3939449986706494,126.37000274658205,3.2125074505876845,124.77999877929688,-0.008357062707611496
8935,2016-12-09,112.06999969482422,113.11000061035156,109.25,112.4800033569336,2668100.0,-0.0036451249099656025,3.6227602905569007,0.1030161060908704,28.79455303588385,49.02693888853796,9.491503637697988,9.393403429597043,9.768866565023856,11.726108044384347,18.954834539157766,3.8600006103515625,0.08873085200268349,-9.09400024414063,-17.70027976864293,-0.4877207196383324,-13.39714000639178,-4.7908604818894815,16.010002136230497,15.088278900257018,-36.01643417022424,4.303139762251153,12,6.595001220703139,5.210002899169936,9.529998779296875,9.78499984741211,-0.31999969482421875,4,0.0024091785830429036,2.5577936840813926,112.4800033569336,1.0668559678502099,111.36000061035156,1.3939449986706494,126.37000274658205,0.0024091785830429036
8936,2016-12-12,111.9800033569336,113.0,110.7300033569336,112.5,1492000.0,-0.000803036835332338,1.9868442847175862,1.268273167100856,27.534490818587884,47.47540903941972,8.820706984091103,9.43471376198157,9.699777134727057,11.531616023166265,18.824847132854902,2.2699966430664062,-0.4061332532307347,-8.845996856689453,-18.338468725186146,0.6464750118072402,-13.5922327909378,-4.0997609224411065,15.723398437500023,14.606757626127887,-33.51718491480319,4.746235934248347,12,6.684997558593764,5.299999237060561,9.6199951171875,9.874996185302734,0.7699966430664062,0,0.0013394703696003596,3.6227602905569007,112.06999969482422,2.5577936840813926,112.4800033569336,1.0668559678502099,111.36000061035156,0.0013394703696003596
8937,2016-12-13,108.98999786376952,112.44000244140624,107.87000274658205,112.38999938964844,2303300.0,-0.026701244896675913,1.6114227045926726,6.538506683099342,26.24663246663434,43.79482689174243,10.712741667605272,12.086704234153316,12.571655784987783,14.202168491545876,19.219102826402732,4.56999969482419,-1.0757580304706238,-11.228002166748055,-22.091761772352427,-0.36424256114366926,-16.659881969550256,-5.796122363945855,18.344335894775426,5.580444116679806,-42.4613871277603,5.431879802802193,12,8.98500442504887,8.290004730224638,12.610000610351577,12.865001678466811,2.440002441406264,1,0.03128730827549586,1.9868442847175862,111.9800033569336,3.6227602905569007,112.06999969482422,2.5577936840813926,112.4800033569336,0.03128730827549586
8938,2016-12-14,101.5500030517578,107.87999725341795,99.72000122070312,107.16000366210938,7246000.0,-0.06826309714503553,1.3148964997792394,1.649999439015357,18.425111331395854,39.40117086605877,16.52468856131371,18.85108421563642,19.800443757593982,21.301591629688474,19.938917925886678,9.269996643066392,-1.6655736157030674,-17.625497055053728,-31.256714357951452,-3.9942797521559896,-24.441105706502597,-10.809888403604859,25.005757466308623,10.931911974823821,-36.67548519813106,6.815608651448867,12,12.349998474121122,12.915000915527372,20.309997558593764,20.309997558593764,10.680000305175795,2,0.10950265665201298,1.6114227045926726,108.98999786376952,1.9868442847175862,111.9800033569336,3.6227602905569007,112.06999969482422,0.10950265665201298
8939,2016-12-15,108.56999969482422,108.9000015258789,102.12999725341795,102.51000213623048,3311000.0,0.06912847298969038,1.0148818579388874,-1.0802133510309828,31.009372204598748,35.43506102356152,7.902717265988272,11.513291791623232,12.672893707411077,13.952200585710514,20.40978451840475,7.349998474121108,-2.0278477163691377,-10.029000473022464,-24.448087258247966,4.390086312203039,-17.238543865635222,-2.8194570804097054,16.3756152654004,66.09409169176561,19.129201138617063,7.209543392612752,12,5.260002136230469,5.330001831054702,14.745002746582045,14.745002746582045,5.430000305175781,3,0.05277704129169991,1.3148964997792394,101.5500030517578,1.6114227045926726,108.98999786376952,1.9868442847175862,111.9800033569336,0.05277704129169991
8940,2016-12-16,107.08000183105469,109.8000030517578,106.6500015258789,108.6999969482422,2350000.0,-0.013723845150204639,-1.5403281875849735,-0.2673260346268927,30.169584540853876,31.92300816017366,7.418439848376366,12.310522213371584,14.0387082812382,15.223423291904453,21.19711409466361,3.150001525878892,-3.0355700358706343,-10.678498458862308,-25.744225696475525,4.387228778750895,-18.21136207766891,-3.145634840055706,16.352076304798643,55.421696437394154,9.640013021251285,7.532863618806602,12,6.75,6.819999694824233,10.200000762939467,10.200000762939467,6.029998779296875,4,0.06088902252124839,1.0148818579388874,108.56999969482422,1.3148964997792394,101.5500030517578,1.6114227045926726,108.98999786376952,0.06088902252124839
8941,2016-12-19,106.63999938964844,107.8499984741211,105.69000244140624,106.80999755859376,1099100.0,-0.004109100054933368,-1.086960688196124,0.10493745761435493,29.073891783480505,28.19753186073564,5.604002116588404,12.109678743686928,14.341373541952962,15.449770732276889,22.358788150577517,2.159996032714858,-4.207262535757877,-10.317500686645502,-25.97771478619981,5.342713412908807,-18.147607736422657,-2.4873936368683474,15.369354131295879,54.4024961073298,13.027202112513088,7.830107049777158,12,7.19000244140625,7.260002136230483,10.640003204345717,10.640003204345717,6.290000915527344,0,0.04791823555512509,-1.5403281875849735,107.08000183105469,1.0148818579388874,108.56999969482422,1.3148964997792394,101.5500030517578,0.04791823555512509
8942,2016-12-20,106.37000274658205,107.44000244140624,106.22000122070312,107.0999984741211,741400.0,-0.002531851506111349,-1.368937216675034,4.294138766717087,28.99319726843457,27.56954053375015,3.060494047297709,11.663169078662818,14.396496046352624,15.509558457430032,23.583240515959673,1.2200012207031108,-5.740580215153798,-9.752997589111317,-25.817523920211173,6.311528741988539,-17.785260754661238,-1.720734423561396,14.301989636347798,65.97222537590679,28.350453651481516,8.032263165549924,12,1.7199974060058452,7.529998779296875,10.90999984741211,10.90999984741211,6.3799972534179545,1,0.05997929010698422,-1.086960688196124,106.63999938964844,-1.5403281875849735,107.08000183105469,1.0148818579388874,108.56999969482422,0.05997929010698422
8943,2016-12-21,106.75,107.25,105.5999984741211,106.58000183105469,685900.0,0.0035724099239073936,1.8205198429776857,-0.23287556698230005,27.73498298570675,27.553535159508485,2.1878776055780236,10.686721099013681,13.843196964021274,14.9403447949814,24.593723350097427,1.6500015258789062,-7.290148768065336,-8.646500396728513,-25.039889557071263,7.746888763614237,-16.84319497689988,-0.449805816557145,12.664872913196234,60.234670847081176,23.10499342281271,8.196694580171373,12,-0.33499908447265625,7.1500015258789205,10.530002593994155,10.530002593994155,5.8799972534179545,2,0.043840752273309525,-1.368937216675034,106.37000274658205,-1.086960688196124,106.63999938964844,-1.5403281875849735,107.08000183105469,0.043840752273309525
8944,2016-12-22,106.81999969482422,107.77999877929688,106.0999984741211,106.8499984741211,735600.0,0.000655734846128464,-1.285712802840001,-0.17646530832061755,26.81403999192021,27.333478154623634,1.3751896328512174,9.923653665353484,13.572634845656793,14.72655822980721,25.46515032818739,1.6800003051757812,-9.156338156072891,-7.813500595092776,-24.317241978751866,8.690240788566314,-16.065371286922314,0.43837009673676164,11.413180916822427,29.04761645258982,-6.633420365354837,8.251870691829543,12,-0.45999908447265625,7.080001831054702,10.460002899169936,10.460002899169936,7.120002746582017,3,0.05064598087966021,1.8205198429776857,106.75,-1.368937216675034,106.37000274658205,-1.086960688196124,106.63999938964844,0.05064598087966021
8945,2016-12-23,107.93000030517578,108.47000122070312,106.48999786376952,107.25,789200.0,0.010391318231817381,1.2500010837195148,-22.6675991861648,28.63302264302891,27.45553724622819,-0.4289350999189736,8.024805916092504,12.179924025474989,13.435292921722777,26.613557783798257,1.980003356933608,-9.19268423029935,-5.94150009155274,-22.191042709512374,10.30804252640688,-14.066271400532557,2.1832712174270767,9.192389543014258,81.18465509587243,45.010530581425,8.124771308979811,12,-1.8499984741210938,5.970001220703139,9.350002288818374,9.350002288818374,4.819999694824219,4,0.0562401526698888,-1.285712802840001,106.81999969482422,1.8205198429776857,106.75,-1.368937216675034,106.37000274658205,0.0562401526698888
8946,2016-12-27,107.16999816894531,109.0199966430664,106.80999755859376,108.0999984741211,387800.0,-0.007041620810539606,-1.678784291784797,-1.367646893828047,25.129526766031944,27.33141439060571,-0.47269386689673354,7.966176675903014,12.684787386485297,14.012081948235988,27.615381679643914,2.209999084472642,-9.192362858983842,-5.922502136230463,-21.870917808688233,10.025913536227307,-13.896709972459348,2.051705699998422,8.908248361595511,45.90644840340334,13.747121816998934,7.974207836228884,12,-2.4099960327148438,6.730003356933608,10.110004425048842,10.110004425048842,6.680000305175781,1,0.05542598248478359,1.2500010837195148,107.93000030517578,-1.285712802840001,106.81999969482422,1.8205198429776857,106.75,0.05542598248478359
8947,2016-12-28,106.13999938964844,108.26000213623048,106.11000061035156,107.72000122070312,659600.0,-0.009610887346225061,-1.621954056141217,1.6989261425629836,39.39885813165945,29.661830701746105,0.1235059843957913,8.067764861778429,13.439194562992213,14.857724382712604,28.904187107365875,2.1500015258789205,-9.271164104728186,-6.100500869750974,-21.594019737923247,9.3930179984213,-13.847260303837118,1.6462585643351701,8.95675242230213,15.789508907657506,-18.498253007498114,7.746759434086139,12,-0.17499923706056109,7.760002136230483,11.140003204345717,11.140003204345717,6.760002136230469,2,0.06397212129802932,-1.678784291784797,107.16999816894531,1.2500010837195148,107.93000030517578,-1.285712802840001,106.81999969482422,0.06397212129802932
8948,2016-12-29,106.4000015258789,107.01000213623048,105.08000183105469,106.08000183105469,548700.0,0.002449615015315487,1.5064924127202461,-0.20253121770790075,37.205380394121256,30.350276056137496,0.6971369874680278,6.8499955984980545,12.823891357917034,14.418914068258275,30.285481740757504,1.9300003051757955,-9.344674958269053,-5.0094989776611385,-19.83718307229296,9.818185116970682,-12.423341024977049,2.4043430696547716,7.774145250596817,33.50257443994555,-2.900431334440995,7.413842047315912,12,1.0400009155273438,7.500000000000014,9.907499313354492,10.880001068115249,6.989997863769531,3,0.05968043593097727,-1.621954056141217,106.13999938964844,-1.678784291784797,107.16999816894531,1.2500010837195148,107.93000030517578,0.05968043593097727
8949,2016-12-30,106.37999725341795,107.05999755859376,105.7300033569336,106.41000366210938,576800.0,-0.00018801007682400783,-1.0000000000000213,-0.09377011658684077,37.82626523267534,31.20101835522877,0.41775123762693056,5.771068231901623,12.545834862054704,14.269674787437381,32.60750762664203,1.3299942016601705,-9.143998687225775,-4.144003295898457,-17.856500470357375,9.56849387856046,-11.000251883127916,2.7122452913310013,6.926900789711411,32.99485112010854,-5.85216091560774,6.85624858722946,12,0.6700019836425923,7.520004272460966,12.980003356933608,10.9000053405762,7.4000015258789205,4,0.05875164656294629,1.5064924127202461,106.4000015258789,-1.621954056141217,106.13999938964844,-1.678784291784797,107.16999816894531,0.05875164656294629
8950,2017-01-03,106.70999908447266,107.86000061035156,105.22000122070312,106.80999755859376,990200.0,0.0031021041509200487,1.3999944513609772,3.332570556825745,38.839466039339385,32.28608216143532,0.033240639776849434,4.245819700669074,11.894506847517306,13.76967216372887,35.35434872477988,2.6399993896484375,-7.828749880620137,-2.917001342773432,-14.9875419778719,9.153539292325036,-8.952271660322666,3.118268974775802,5.78168514931113,41.37054314002281,-0.5202797563298063,6.035270317549235,1,0.3400001525878906,7.190002441406264,12.650001525878906,10.570003509521499,9.55999755859375,1,0.06775375708897013,-1.0000000000000213,106.37999725341795,1.5064924127202461,106.4000015258789,-1.621954056141217,106.13999938964844,0.06775375708897013
8951,2017-01-04,108.80999755859376,109.1999969482422,106.3499984741211,107.33000183105469,990700.0,0.01967949107054845,1.5221286737649273,-14.8001831082608,49.60387245609829,34.57615718228684,-1.9294780550973485,0.9360349665105758,9.52094058229413,11.500578139141581,37.80350043826755,2.849998474121108,-7.304629944339339,-0.018502807617167605,-9.755760132396347,9.718754517162012,-4.88713147000675,4.850125854772415,2.915385694405188,90.53398417824661,42.23047661726586,4.868628662389588,1,-1.6699981689453267,5.090003967285156,10.925003051757798,8.47000503540039,7.6399993896484375,2,0.03620993042743659,1.3999944513609772,106.70999908447266,-1.0000000000000213,106.37999725341795,1.5064924127202461,106.4000015258789,0.03620993042743659
8952,2017-01-05,108.7699966430664,109.4499969482422,107.2300033569336,108.16000366210938,1169100.0,-0.000367621693087683,1.2538079322724258,0.4121586093841784,73.5639482217086,39.66826443073148,-1.6910704135338221,-0.43228183121738084,9.253543885533674,11.376719377601773,40.58118914336436,2.219993591308608,-6.58051595171581,0.8214965820312443,-4.352903198577835,5.995896362640323,-1.7657033082733022,3.408696472335791,2.2350636879947956,84.43933489762256,30.111116130078315,2.5871998903045412,1,-1.5049972534179688,5.130004882812514,10.992504119873047,8.510005950927749,9.110000610351548,3,0.046704072702373534,1.5221286737649273,108.80999755859376,1.3999944513609772,106.70999908447266,-1.0000000000000213,106.37999725341795,0.046704072702373534
8953,2017-01-06,108.51000213623048,109.30999755859376,107.70999908447266,109.05999755859376,728800.0,-0.0023903145615523647,2.0476294277929425,-0.9016422148011957,49.6495468708779,42.20554297283789,-1.2909188215828493,-0.4181904713932596,9.287692675998812,11.470636927952683,40.79296121877158,1.599998474121108,-5.7399480041571564,0.7040019989013757,-4.226019591587942,5.634023589390694,-1.7610087963432761,3.1690127941460275,1.8179546482092377,77.77787798006624,23.907801479448047,2.4650107952446563,1,-1.2450027465820455,5.3899993896484375,11.25249862670897,8.770000457763672,12.790000915527315,4,0.04045709430672506,1.2538079322724258,108.7699966430664,1.5221286737649273,108.80999755859376,1.3999944513609772,106.70999908447266,0.04045709430672506
8954,2017-01-09,111.54000091552734,111.7300033569336,108.52999877929688,108.6500015258789,1091000.0,0.027923681869370887,-1.0447281697281696,-5.254588078625033,72.07920672414144,47.03289675962817,-4.001808067563445,-3.7125679530342097,6.143317832272487,8.348455147200212,40.659937851790936,3.220001220703111,-4.751730917228443,3.781000900268552,-0.9762995655086826,8.538301366045786,1.4023506673799346,6.159651133157169,-11.819999694824219,97.0813766657799,41.61444772541704,2.378650232888614,1,-3.134998321533203,2.3600006103515767,8.432500839233398,5.740001678466811,10.870002746582031,0,0.016585964308196033,2.0476294277929425,108.51000213623048,1.2538079322724258,108.7699966430664,1.5221286737649273,108.80999755859376,0.016585964308196033
8955,2017-01-10,112.33999633789062,112.93000030517578,111.3499984741211,111.5500030517578,886100.0,0.007172273765437165,-1.6554598143304098,0.2733541359774916,77.24666159012466,52.8236895178607,-4.593517206782963,-4.734014145382247,5.1307884838529105,7.4893724146932215,40.35775497857117,1.5800018310546875,-3.6722963911221314,4.5674964904785185,-0.24255276716159813,9.377545748118635,2.16247186165846,6.972521119298577,-12.37979507446289,91.03337685256257,33.96815302986444,2.4050246288200574,1,-3.3349952697753906,1.5600051879882955,7.950006484985352,4.94000625610353,9.79000091552733,1,0.012818252522236895,-1.0447281697281696,111.54000091552734,2.0476294277929425,108.51000213623048,1.2538079322724258,108.7699966430664,0.012818252522236895
8956,2017-01-11,112.12999725341795,112.79000091552734,110.62999725341795,112.12999725341795,448600.0,-0.0018693171739212477,2.272714662227722,0.0,77.6922975348236,57.07851611821227,-4.029719979306151,-4.756046718115144,5.180104451972895,7.637505076787178,40.10204353363709,2.160003662109389,-2.5110099200644243,4.349997711181629,-0.4880597239477993,9.188055146311058,1.930968993616915,6.7690264287463435,-11.651004028320301,85.96485122672674,28.78594758505291,2.4190287175647156,1,-3.12499618530272,1.700004577636733,8.54250526428224,5.1500053405762,10.819999694824247,2,0.036921425943602815,-1.6554598143304098,112.33999633789062,-1.0447281697281696,111.54000091552734,2.0476294277929425,108.51000213623048,0.036921425943602815
8957,2017-01-12,112.4000015258789,112.58000183105469,110.63999938964844,111.97000122070312,666000.0,0.0024079575410203002,3.9113928940481135,100.0,77.45384365006795,61.550567591095245,-3.7083304440263873,-5.014583693976675,4.743438762983089,7.300349185224746,39.45335095664574,1.94000244140625,-1.4277074233366136,4.4495018005371065,-0.7916554628647674,9.69065906393898,1.8289231688361696,7.0700804322380435,-11.422968017578128,89.84676905448147,31.688956269603366,2.620578631700935,1,-3.325000762939453,1.4300003051757812,8.272500991821289,4.880001068115249,12.25,3,0.036031987254295794,2.272714662227722,112.12999725341795,-1.6554598143304098,112.33999633789062,-1.0447281697281696,111.54000091552734,0.036031987254295794
8958,2017-01-13,112.66999816894531,113.0,111.83999633789062,112.02999877929688,459300.0,0.002402105332749871,-1.274507457327928,1.4883696172885506,77.88369716606832,66.00139336147224,-3.347412040425695,-4.647039610448772,4.3200217584266625,6.959458716116899,37.842395944623455,1.160003662109375,-0.07160561102476493,4.163498687744138,-0.551668513710112,8.878665889198388,1.8059150870170129,6.521082288471263,-11.21484598876954,92.61741071733357,29.505973133095523,2.357583600727126,1,-3.55999755859375,1.160003662109375,8.002504348754883,4.610004425048842,11.080001831054688,4,0.04624122809215292,3.9113928940481135,112.4000015258789,2.272714662227722,112.12999725341795,-1.6554598143304098,112.33999633789062,0.04624122809215292
8959,2017-01-17,114.3000030517578,114.9800033569336,111.7699966430664,112.7300033569336,791000.0,0.014467071175135127,1.1911306344895467,2.4531268626469034,78.928253908418,70.4557031247032,-4.174847924735076,-6.140587744650375,2.532708966223666,5.268915368522457,36.17572442662287,3.2100067138671875,0.6022354660123028,5.507003402709941,0.12624210507040345,10.887764700349479,2.8166227538901722,8.19738405152971,-12.152160002392577,84.3678310100249,22.570016100965624,2.6903806488197715,1,-3.6350021362304545,-6.210002899169908,3.784997940063519,2.9799995422363565,10.25,1,0.06124234307176901,-1.274507457327928,112.66999816894531,3.9113928940481135,112.4000015258789,2.272714662227722,112.12999725341795,0.06124234307176901
8960,2017-01-18,113.5999984741211,114.62999725341795,113.05999755859376,114.62999725341795,492700.0,-0.0061242743564908775,2.048546709727148,-0.6560503054188118,79.36071971288398,73.76201948656828,-2.6761407201372975,-5.193341743305183,3.1365634942715985,5.921739346477096,34.669614926169636,1.5699996948241903,1.3532766264796265,4.480998992919922,-1.2419404623979915,10.203938448237835,1.6195292652609652,7.342468720578879,-10.425582600150406,68.27579433285872,4.28326705257426,2.861469727658957,1,-2.4949951171875,-6.249996185302734,4.405002593994141,3.680004119873061,12.3800048828125,2,0.07755286361201197,1.1911306344895467,114.3000030517578,-1.274507457327928,112.66999816894531,3.9113928940481135,112.4000015258789,0.07755286361201197
8961,2017-01-19,111.75,113.87000274658205,111.5999984741211,113.02999877929688,644200.0,-0.016285198054316274,-1.8734197997045001,1.2427187342597428,73.83176964292885,73.7917774222594,-0.408168983976708,-3.0998151678474954,4.81212800168025,7.716992959260338,33.13284177095237,2.2700042724609517,2.0979286992905912,2.375500488281247,-3.3377028349172093,8.088703811479704,-0.4811011733179811,5.232102149880475,-7.631137127392279,25.576027550175528,-42.675035838721485,2.8566016615992313,1,-0.404998779296875,-4.399997711181641,6.222501754760756,5.530002593994155,14.900001525878906,3,0.09288588146235299,2.048546709727148,113.5999984741211,1.1911306344895467,114.3000030517578,-1.274507457327928,112.66999816894531,0.09288588146235299
8962,2017-01-20,112.75,112.97000122070312,111.77999877929688,111.94000244140624,467000.0,0.008948545861297452,-1.1061899103381225,-0.6328111961471632,75.37968581048727,76.65068174888268,-0.8763965998015522,-3.7917390199833676,3.4993574805100423,6.67820535072056,31.51301948484543,1.220001220703125,2.878109425692088,3.0565006256103544,-2.6628124081279196,8.775813659348628,0.19684410874121738,5.916157142479491,-7.762245888646206,34.0236646321644,-37.02737886305704,2.8596565168691397,1,-0.9949989318847656,-5.399997711181641,5.222501754760756,4.530002593994155,12.849998474121094,4,0.09046560486245858,-1.8734197997045001,111.75,2.048546709727148,113.5999984741211,1.1911306344895467,114.3000030517578,0.09046560486245858
8963,2017-01-23,111.43000030517578,112.23999786376952,109.87999725341795,112.23999786376952,757400.0,-0.011707314366511956,4.827179564464073,-0.9999999999999649,68.2838665623633,76.22897728646288,1.0072910870090368,-2.2168051242767888,4.3826053409272845,7.923564997224815,29.92846376909229,2.8700027465820455,3.201758059566231,1.5025009155273494,-4.091315205262504,7.096317036317203,-1.2944071448675771,4.299408975922276,-5.642866254175601,30.392180328751905,-43.59428458514988,2.7969080603949257,1,1.0,-4.079998016357422,6.197502136230497,5.850002288818374,14.129997253417983,0,0.11863951525170258,-1.1061899103381225,112.75,-1.8734197997045001,111.75,2.048546709727148,113.5999984741211,0.11863951525170258
8964,2017-01-24,112.2300033569336,112.36000061035156,110.86000061035156,111.79000091552734,430100.0,0.007179422503516442,3.2857329700272477,-0.5432145279180263,69.32774770423592,75.34909796580857,0.35253025921186065,-2.7307289694264796,3.4298352415145814,7.0553709176221275,28.41160356233365,1.5,3.114345704538991,2.032003784179693,-3.4512292700372598,7.515236838396646,-0.7096127429287833,4.77362031128817,-5.707439761458744,49.47381270559241,-27.455326385834283,2.741616527108478,1,0.1999969482421875,-3.6750030517578125,1.9524993896484517,2.2350006103515767,10.599998474121094,1,0.10264631826151227,4.827179564464073,111.43000030517578,-1.1061899103381225,112.75,-1.8734197997045001,111.75,0.10264631826151227
8965,2017-01-25,114.0,114.41999816894531,112.26000213623048,112.26000213623048,1133600.0,0.015771153792423442,-1.4827571087190297,3.9545186572339808,68.6021633576781,74.33908305723685,-1.2932287108511957,-4.24004959995672,1.468395426996139,5.2347669764208575,26.75112976048895,2.1899948120117188,3.5726193410200437,3.498500442504877,-2.1262924979435525,9.123293382953307,0.6861039722806623,6.310896912729092,-6.800841223608444,90.7489408755653,14.8987519452224,2.8123964702242117,1,-1.5699996948242188,-3.9699974060058594,-0.13499832153320312,0.46500396728517046,11.580001831054688,2,0.09254388641892808,3.2857329700272477,112.2300033569336,4.827179564464073,111.43000030517578,-1.1061899103381225,112.75,0.09254388641892808
8966,2017-01-26,113.11000061035156,114.66000366210938,112.83999633789062,113.70999908447266,510900.0,-0.007807012189898543,-2.192975646319509,-0.34482713261570447,64.66218010016163,72.91778710724726,-0.2789291001740253,-3.037981986767562,2.225520401600093,6.095773799312468,25.152369251577255,1.82000732421875,3.530362420623746,2.3115009307861385,-3.1987402330930195,7.8217420946652965,-0.4436196511534405,5.0666215127257175,-5.2883742675166445,67.57320138861188,-6.893485446765439,2.7551205819395763,1,-0.6800003051757812,-3.079998016357422,0.7550010681152344,1.355003356933608,13.449996948242202,3,0.1137830667238473,-1.4827571087190297,114.0,3.2857329700272477,112.2300033569336,4.827179564464073,111.43000030517578,0.1137830667238473
8967,2017-01-27,112.93000030517578,113.55999755859376,112.16000366210938,113.55999755859376,440800.0,-0.0015913739210015043,3.444444444444289,1.0499980926465402,65.01357949185746,71.48777403233493,-0.017704021939749737,-2.4487588690417397,2.1901215819549407,6.215422310731043,23.442946659073996,1.3999938964843892,3.348456327564577,1.7920005798339815,-3.3329551497554775,6.9169563094234405,-0.770477284960748,4.354478444628711,-4.535703801212975,63.80750967638972,-9.817316124252095,2.5624778647947264,1,-0.5,-2.8999977111816406,0.9350013732910156,1.5350036621093892,10.819999694824219,4,0.12149119971333522,-2.192975646319509,113.11000061035156,-1.4827571087190297,114.0,3.2857329700272477,112.2300033569336,0.12149119971333522
8968,2017-01-30,112.75,113.0199966430664,111.0199966430664,112.9499969482422,667700.0,-0.0015939104284898864,10.764832600305178,0.3174568574023769,55.096877862227444,68.83984336053598,0.19538475839124203,-1.8642201895047492,2.10789267832223,6.349857569519003,21.617931463672647,2.0,3.170840613423181,1.2945003509521484,-3.359719177944342,5.948719879848639,-1.032609413496104,3.621610115400401,-3.8288469477995335,49.73678610005742,-20.056721164060868,2.3271097644482466,1,-0.4799995422363281,-2.7199974060058594,-1.7549991607666016,1.7150039672851705,11.059997558593764,0,0.1139689443381029,3.444444444444289,112.93000030517578,-2.192975646319509,113.11000061035156,-1.4827571087190297,114.0,0.1139689443381029
8969,2017-01-31,112.62999725341795,113.41000366210938,111.4800033569336,113.0500030517578,758700.0,-0.0010643259120358683,2.385944600228796,2.1000610360874377,51.29580274589769,65.72151925309308,0.059882268408117056,-1.3196335845065477,2.0330124923797683,6.382738007469229,19.654734784482823,1.9300003051757812,2.97296001949762,0.861997604370103,-3.1526847207341717,4.876679929474378,-1.1453435581820344,2.8693387669222403,-3.22413617683884,44.230700708232426,-21.931117562049373,2.007341162552135,1,-0.35999679565428266,-2.599994659423814,-2.4724960327148295,1.835006713867216,11.310005187988281,1,0.11480068028487356,10.764832600305178,112.75,3.444444444444289,112.93000030517578,-2.192975646319509,113.11000061035156,0.11480068028487356
8970,2017-02-01,113.94000244140624,114.4800033569336,112.38999938964844,113.12999725341795,724800.0,0.01163105051881308,1.2116361962966966,-1.9285571560916241,57.36372174908451,63.89173615377703,-1.3374707090725764,-2.1715492377656176,0.41714693222574795,5.002722193439197,17.732458225182985,2.0900039672851562,2.7693944514188473,1.8105026245116989,-1.5323461859730685,5.153351434996466,0.13907821926930808,3.4819270297540896,-4.088209982398766,80.2197848263369,15.878720023736903,1.6714244052423866,2,-1.670001983642564,-3.909999847412095,-3.8100013732910014,0.5250015258789347,7.879997253417983,2,0.07802351412288355,2.385944600228796,112.62999725341795,10.764832600305178,112.75,3.444444444444289,112.93000030517578,0.07802351412288355
8971,2017-02-02,112.75,113.86000061035156,112.3499984741211,113.6500015258789,622300.0,-0.010444114585816289,1.2878825535358205,-1.1111058783637409,51.324746760398575,61.21896514821162,0.010391977667651986,-0.7075116368881851,1.3208073960463196,6.138076174099552,16.210803535953715,1.590003967285142,2.367680728852008,0.42350006103515625,-2.538337049479921,3.3853371715502334,-1.0574184942223752,1.9044186162926877,-2.4879506691584368,50.0,-10.65562528406349,1.480918555257538,2,-0.4799995422363281,-2.7199974060058594,-2.759998321533203,1.7150039672851705,9.230003356933594,3,0.11379159051933208,1.2116361962966966,113.94000244140624,2.385944600228796,112.62999725341795,10.764832600305178,112.75,0.11379159051933208
8972,2017-02-03,113.8499984741211,114.3499984741211,113.13999938964844,113.1999969482422,734200.0,0.009756084027681577,-2.1428684666831805,-0.7222226931716876,54.202275447995476,59.654343913281856,-1.024946667830335,-1.4834740250292384,-0.07154970024394913,4.952706089537514,14.625960658702036,1.5999984741210938,2.019360957510017,1.26949844360351,-1.2457722540406166,3.7847691412476365,0.011863094781446648,2.5271337924255732,-3.210512821192168,81.79180172432801,24.13900356410069,1.2576353488220668,2,-1.089996337890625,-3.819995880126953,-4.519996643066406,0.6150054931640767,6.2000045776367045,4,0.1116381137884841,1.2878825535358205,112.75,1.2116361962966966,113.94000244140624,2.385944600228796,112.62999725341795,0.1116381137884841
8973,2017-02-06,112.9000015258789,114.52999877929688,112.83000183105469,114.11000061035156,344400.0,-0.008344285998898138,-1.5185168440267425,-1.861532683075736,44.76047656275435,56.92464711978391,0.17377262388320958,-0.19787119162447198,0.6264052370320599,5.827067386298012,12.998493257338659,1.6999969482421875,1.828715146867097,0.10000152587890909,-1.53003303026874,1.7300360820265581,-0.7150157521949154,0.9150188039527336,-1.9132744566296083,46.557386890929514,-7.397393528660039,0.8150172780738275,2,-0.060001373291015625,-2.8699989318847656,-2.967500686645508,1.5650024414062642,8.569999694824219,0,0.0961027309785647,-2.1428684666831805,113.8499984741211,1.2878825535358205,112.75,1.2116361962966966,113.94000244140624,0.0961027309785647
8974,2017-02-07,113.38999938964844,114.52999877929688,111.95999908447266,113.22000122070312,1049800.0,0.00434010502344595,1.097961547803666,-0.14049446080316777,49.201524486292335,54.769020578518834,-0.15016735919122937,-0.5714647937896586,-0.14092781525259568,5.276927663101503,12.309679509531396,2.5699996948242188,1.52394442696297,0.4974994659423828,-1.038742495319326,2.0337414272040917,-0.2706215146884716,1.2656204465732372,-2.0838102173843964,55.64204182808626,3.3542426357846793,0.7681209806308513,2,-0.5499992370605469,-3.289997100830078,-2.7199974060058594,1.075004577636733,7.309997558593764,1,0.0918952132025197,-1.5185168440267425,112.9000015258789,-2.1428684666831805,113.8499984741211,1.2878825535358205,112.75,0.0918952132025197
8975,2017-02-08,113.77999877929688,113.91000366210938,112.41000366210938,113.0,510300.0,0.0034394513779671954,1.8845916840282873,4.588277533435059,58.682627696066916,54.10462586695275,-0.6421887833245137,-0.8938811491629366,-0.8445878331779397,4.80529135249617,11.999606926464516,1.5,1.4068528738942518,0.8154987335205135,-0.7464771158510359,2.377474582892063,0.03451080883473878,1.5964866582062882,-2.179904472259267,70.81711715723382,14.524608686959048,0.7809879246857725,2,-1.0050010681152344,-3.6799964904785156,-3.3049983978271484,0.6850051879882955,6.3000030517578125,2,0.08929516409836746,1.097961547803666,113.38999938964844,-1.5185168440267425,112.9000015258789,-2.1428684666831805,113.8499984741211,0.08929516409836746
8976,2017-02-09,116.2699966430664,116.27999877929688,113.66000366210938,113.77999877929688,795900.0,0.02188431965621196,1.0876437349349983,3.192309949528542,63.35355296495746,53.92017847507497,-2.94667677094877,-3.2230661317405236,-3.612239467347621,2.2231965610494484,11.265710901039535,2.6199951171875,1.2691252000908833,3.09849662780762,0.9977782680416425,5.199214987573598,2.0481374479246313,4.148855807690609,-4.3995096120371215,99.76846905238321,38.979516056965366,1.05035917988299,2,-2.6199989318847656,-4.954998016357422,-5.79499626159668,-1.8049926757812358,3.2300033569335938,3,0.04773375085573961,1.8845916840282873,113.77999877929688,1.097961547803666,113.38999938964844,-1.5185168440267425,112.9000015258789,0.04773375085573961
8977,2017-02-10,116.4499969482422,116.73999786376952,116.01000213623048,116.13999938964844,658900.0,0.0015481234228325036,-1.5614241734707817,0.12449711829249059,70.84716055375209,55.67020988524437,-2.877451005027069,-3.25076214422657,-4.087388858834359,1.9550432383939267,10.55825128197805,0.7299957275390341,1.0245547393370913,3.0759971618652457,0.5505459649528319,5.60144835877766,1.8132715634090317,4.33872276032146,-4.138558742386152,93.93303369064931,28.088778058330107,1.2627255984562091,2,-2.339996337890639,-4.464996337890639,-5.92999649047853,-1.9849929809570312,1.620002746582017,4,0.047488248635586316,1.0876437349349983,116.2699966430664,1.8845916840282873,113.77999877929688,1.097961547803666,113.38999938964844,0.047488248635586316
8978,2017-02-13,117.87999725341795,117.97000122070312,116.62999725341795,116.87000274658205,713100.0,0.012279951418215473,1.2521028876237608,3.258072455207477,72.29674314528606,58.003647707398635,-3.9149317886619173,-4.501208772519519,-5.796848671189466,0.45660500182304986,10.141931082444339,1.5200042724609233,0.9353184441131219,4.245497512817366,1.0420049064476302,7.448990119187101,2.643751209632498,5.8472438160022335,-5.0371318886122936,98.50243036117085,29.323888870951706,1.6017463031848678,2,-2.914997100830064,-5.039997100830064,-7.297496795654283,-3.414993286132784,0.8400039672851705,0,0.018408600686296017,-1.5614241734707817,116.4499969482422,1.0876437349349983,116.2699966430664,1.8845916840282873,113.77999877929688,0.018408600686296017
8979,2017-02-14,121.3000030517578,121.4800033569336,117.51000213623048,117.7300033569336,1508700.0,0.029012605005305003,1.020356698433152,3.5346723874847887,75.4888244345087,60.017548005779105,-6.678029287329565,-7.768182088357051,-9.49682962592,-3.0174365497776563,10.82600993811025,3.970001220703111,0.9545140870973086,7.315503311157215,2.622546000198909,12.008460622115521,4.969024655678055,9.661981966636375,-7.739338667126489,98.0154320702071,30.26146687639728,2.346478655479156,2,-4.580001831054673,-6.295001983642564,-10.717502593994126,-6.834999084472628,-2.470001220703111,1,0.0014014687936387826,1.2521028876237608,117.87999725341795,-1.5614241734707817,116.4499969482422,1.0876437349349983,116.2699966430664,0.0014014687936387826
8980,2017-02-15,122.41000366210938,122.47000122070312,120.6999969482422,121.0,856100.0,0.009150870423951574,1.3137329211129762,0.3949590427566709,81.98073447833653,63.42376886332777,-7.219407502136704,-8.626608444139165,-10.897732972878572,-4.198719212550444,11.643992418428935,1.7700042724609233,1.2462898140254879,7.985003662109378,1.9749463882148746,13.995060936003881,4.979975025162133,10.990032299056622,-7.582245041909701,99.31898325516305,30.239178865903526,3.0050286369472503,2,-5.195003509521484,-6.235004425048828,-11.257501602172852,-7.9449996948242045,-0.5200042724609375,2,-0.013969501370062365,1.020356698433152,121.3000030517578,1.2521028876237608,117.87999725341795,-1.5614241734707817,116.4499969482422,-0.013969501370062365
8981,2017-02-16,122.12999725341795,122.70999908447266,121.33000183105469,122.18000030517578,678700.0,-0.0022874471065643665,1.4864801704584507,-0.035463065168938504,81.42072316582026,66.44804083197496,-6.111625899425121,-7.935967663646807,-10.922071625180777,-3.97127011792098,12.084964249920645,1.3799972534179688,1.6432977698466829,7.185997390747062,0.4052524294269375,13.966742352067186,3.7956249100869996,10.576369871407124,-5.926634965127661,91.34325230988541,20.704407386212935,3.390372480660062,2,-4.794998168945298,-5.834999084472642,-10.677495956420884,-7.664993286132784,3.8400039672851705,3,-0.016785355510240074,1.3137329211129762,122.41000366210938,1.020356698433152,121.3000030517578,1.2521028876237608,117.87999725341795,-0.016785355510240074
8982,2017-02-17,122.9499969482422,122.97000122070312,121.16999816894531,121.36000061035156,605100.0,0.00671415469798764,1.2085860855238524,-31.797985962762073,83.37692270052352,70.73875706950489,-6.151989779018351,-8.382398316582268,-12.09442127121072,-4.8098935344482925,12.575787959514868,1.8000030517578125,1.9128893845077073,7.495997238159191,-0.07789479676542044,15.069889273083803,3.709051220696878,11.282943255621504,-5.445307300715442,99.68447539521826,25.311035239348712,3.7869460174623066,2,-5.484996795654311,-6.524997711181655,-11.53249549865724,-8.484992980957031,2.5200042724609233,4,-0.02806016294326985,1.4864801704584507,122.12999725341795,1.3137329211129762,122.41000366210938,1.020356698433152,121.3000030517578,-0.02806016294326985
8983,2017-02-21,124.6500015258789,125.02999877929688,123.0999984741211,123.0999984741211,735200.0,0.013826796419948995,-1.4903180712928599,0.9748469319206838,85.64647971198386,74.78819653902616,-6.716264120090742,-9.529810525441917,-13.65039502647744,-6.529204132836895,12.729149879170512,2.0800018310546733,2.4565490354641923,8.535001754760742,0.17326308872061702,16.896740420800867,4.3541324217406725,12.715871087780812,-6.05224956371687,94.94684277860237,16.068187822335148,4.180869333020063,2,-5.930000305175781,-7.195003509521484,-13.197500228881836,-10.184997558593736,-0.09000396728514204,1,-0.052787819899774324,1.2085860855238524,122.9499969482422,1.4864801704584507,122.12999725341795,1.3137329211129762,122.41000366210938,-0.052787819899774324
8984,2017-02-22,123.75,124.4800033569336,123.45999908447266,124.4800033569336,562900.0,-0.007220228759420078,1.794519402610704,-0.47096898041956664,79.81759963193417,77.13652675412251,-4.6848098543477334,-8.139842473645757,-12.649957731219033,-5.67373732151907,12.940916695874321,1.19000244140625,2.9068552679742368,7.059000396728521,-1.7510203863278804,15.869021179784923,2.6539900052003134,11.46401078825673,-3.8657986744109962,70.43883976868662,-7.928539033989381,4.405010391528201,2,-4.404998779296875,-6.295001983642578,-12.279998779296875,-9.28499603271483,1.910003662109375,2,-0.04064645478219697,-1.4903180712928599,124.6500015258789,1.2085860855238524,122.9499969482422,1.4864801704584507,122.12999725341795,-0.04064645478219697
8985,2017-02-23,124.5500030517578,124.77999877929688,123.8000030517578,124.02999877929688,337500.0,0.006464671125315569,1.000000000000029,-0.7123313441258963,86.73721554875058,79.73471148565508,-4.242579728677484,-8.547157743420755,-13.324940474537314,-6.501620877825232,14.017385495161852,1.029998779296875,3.6772059081794453,7.331503295898429,-2.0452377220489666,16.708244313845825,2.6431327869247383,12.01987380487212,-3.6366422354272174,87.56487949116259,5.37750704022217,4.688370508973696,2,-4.030002593994126,-7.095005035400376,-15.172502517700181,-10.084999084472628,-0.10000610351559658,3,-0.04592533986792535,1.794519402610704,123.75,-1.4903180712928599,124.6500015258789,1.2085860855238524,122.9499969482422,-0.04592533986792535
8986,2017-02-24,125.9800033569336,126.08000183105469,123.72000122070312,124.6999969482422,723200.0,0.01148133496698156,2.189182780289401,2.4615305613428022,87.00425272032585,81.52994394860771,-4.638114660255354,-9.447933228952294,-14.60782480001717,-7.968075203214553,15.360947626179572,2.3600006103515625,4.456986198869231,8.118003463745112,-1.8211575105553806,18.057164438045604,3.1484229765948584,13.087583950895365,-4.243314948009754,97.96337271817566,15.076339911298277,4.969580487150248,2,-4.625003814697266,-8.000003814697266,-16.752500534057617,-11.514999389648423,-0.910003662109375,4,-0.03246550133593129,1.000000000000029,124.5500030517578,1.794519402610704,123.75,-1.4903180712928599,124.6500015258789,-0.03246550133593129
8987,2017-02-27,126.6500015258789,126.9800033569336,124.98999786376952,125.5,657200.0,0.005318289816575339,1.1988947947446003,0.8984341938214234,92.67531488388738,83.7942296973412,-4.144972599751128,-9.525751550696242,-15.023496778023514,-8.63188188665768,16.626694074902986,1.9900054931640767,5.173896115343865,8.10200157165528,-2.287571189250542,18.4915743325611,2.9072151912023685,13.29678795210819,-4.044650432528897,91.49480887210949,3.8465753800833795,5.194786380452909,2,-4.404998779296875,-8.220001220703125,-17.302499771118164,-12.184997558593736,-3.6100006103515625,0,-0.005369129861690802,2.189182780289401,125.9800033569336,1.000000000000029,124.5500030517578,1.794519402610704,123.75,-0.005369129861690802
8988,2017-02-28,125.5999984741211,126.31999969482422,124.6999969482422,125.62000274658205,1014600.0,-0.00829058854407716,1.2816969514619243,-0.017394996450690047,86.62262645808431,85.03131881107181,-2.1062160047185756,-7.8670462955860785,-13.486275041681154,-7.583806016034998,17.529114973728788,1.9500045776367045,5.664382248298239,6.409498596191412,-4.059383230677184,16.87838042306001,1.1750576827571138,11.64393950962571,-2.1197169280543733,60.79536341449669,-29.624931537457826,5.234440913434295,2,-1.7599983215332031,-7.1699981689453125,-16.047496795654297,-11.134994506835923,-1.9499969482421875,1,-0.0010350099920164446,1.1988947947446003,126.6500015258789,2.189182780289401,125.9800033569336,1.000000000000029,124.5500030517578,-0.0010350099920164446
8989,2017-03-01,125.55999755859376,129.74000549316406,125.45999908447266,128.80999755859378,1521600.0,-0.00031847863067901994,-1.4811653302314065,162.4652936688403,86.09063259373812,85.48797415722755,-1.5627238588744916,-7.17664510481832,-13.175784959768407,-7.532891393059089,18.911231213188916,4.280006408691406,6.113946955767389,5.722997665405288,-4.636428476714215,16.08242380752479,0.5432845943455362,10.902710736465039,-1.3797716503536748,30.56470152866621,-59.760258136979814,5.1797130710597505,3,-0.10499572753907671,-5.259994506835952,-15.669996261596694,-11.094993591308594,-1.5799942016601705,2,-0.007964320001944358,1.2816969514619243,125.5999984741211,1.1988947947446003,126.6500015258789,2.189182780289401,125.9800033569336,-0.007964320001944358
8990,2017-03-02,122.83000183105469,125.1500015258789,122.5999984741211,124.73999786376952,833700.0,-0.02174255957806226,-1.1518988156746857,0.5876910869891757,69.80675449366633,84.1975331936549,1.378028293959133,-3.948948839516035,-10.153411520487083,-4.806308845201812,20.285903667082007,2.9599990844726705,6.40930061605107,2.548501968383789,-7.50389758456916,12.600901521336723,-2.4776978080926852,7.574701744860263,6.910003662109375,3.2213323645222816,-82.36027111333357,5.026199776476468,3,2.625,-2.450000762939453,-12.337501525878906,-8.364997863769517,0.43000030517579546,3,0.023039988511497356,-1.4811653302314065,125.55999755859376,1.2816969514619243,125.5999984741211,1.1988947947446003,126.6500015258789,0.023039988511497356
8991,2017-03-03,125.58000183105469,125.61000061035156,122.86000061035156,123.04000091552734,791500.0,0.0223886669299449,1.1153858568548682,-1.3298461735111764,73.86302997914177,83.14043400239026,-0.9287962443901847,-5.995886195372492,-12.558865609443217,-7.546480068180017,21.759613237794017,2.779998779296875,6.448433860528311,4.65700187683106,-5.001495175765285,14.31549892942742,-0.17224664946711243,9.486250403129233,4.160003662109375,41.736700664098606,-41.0209541344567,4.829248526298177,3,0.5900001525878906,-5.200000762939453,-14.350000381469727,-11.680000305175767,-2.130004882812486,4,-0.00899828687956783,-1.1518988156746857,122.83000183105469,-1.4811653302314065,125.55999755859376,1.2816969514619243,125.5999984741211,-0.00899828687956783
8992,2017-03-06,126.55999755859376,127.1500015258789,125.18000030517578,125.6500015258789,1082300.0,0.007803756276875129,-1.1297328060111431,0.35826602547736824,73.2333861699777,81.76120138661179,-1.5006733304274036,-6.297747110615461,-13.167119869180667,-8.546295575499514,23.651674000026546,1.970001220703125,6.322588516278287,5.001497650146504,-4.3656608075389585,14.368656107831967,0.3179184213037729,9.685076878989236,3.0372077941894275,55.4621175288909,-24.25864984335942,4.683579228842728,3,-0.3899955749511861,-6.17999649047853,-15.329996109008803,-12.659996032714844,-3.6899948120117188,0,-0.01177305540859952,1.1153858568548682,125.58000183105469,-1.1518988156746857,122.83000183105469,-1.4811653302314065,125.55999755859376,-0.01177305540859952
8993,2017-03-07,123.75,125.95999908447266,122.97000122070312,125.52999877929688,834100.0,-0.02220288884955779,1.2651504204837731,-1.9560511423181417,56.77918083895441,79.2013770762807,1.3055230038847867,-2.775519619173579,-10.022619077623077,-5.752061373254705,25.157475008649083,3.589996337890639,6.167299022540632,1.6490001678466797,-6.820503372317006,10.11850370801038,-2.585751602235163,5.883751937928523,5.70726121520994,16.10644811429121,-58.76792053748889,4.234751770081847,3,2.420001983642578,-3.3699989318847656,-12.519998550415039,-9.84999847412108,-0.6900024414062358,1,-0.005737366339172989,-1.1297328060111431,126.55999755859376,1.1153858568548682,125.58000183105469,-1.1518988156746857,122.83000183105469,-0.005737366339172989
8994,2017-03-08,123.80999755859376,124.80999755859376,123.41999816894531,123.88999938964844,507100.0,0.0004848287563132825,-2.232554425932859,0.04494487972979125,54.11278949779593,75.57644084839686,1.402409442733699,-2.1237362575931797,-9.74277613897955,-5.839768505166674,26.401963843012354,1.3899993896484517,5.894535216099953,1.1879978179931783,-6.243650790741853,8.61964642672821,-2.5278264863743374,4.903822122360694,5.510118401794401,26.59336863532891,-43.322212969440955,3.7158243043675174,3,2.360004425048814,-3.199993133544936,-12.659996032714858,-9.909996032714844,-2.0,2,-0.001292270704061238,1.2651504204837731,123.75,-1.1297328060111431,126.55999755859376,1.1153858568548682,125.58000183105469,-0.001292270704061238
8995,2017-03-09,123.94000244140624,125.05999755859376,122.66000366210938,123.86000061035156,703900.0,0.0010500354202087614,1.0689673316101236,-1.0,55.36456696296329,72.06092020868991,1.3150699988585473,-1.5321037553609784,-9.56020719368773,-6.0420356568315015,27.591450967726434,2.399993896484389,5.374295984971511,0.8100025177001839,-5.35841485770284,6.978419893103208,-2.274206170001335,3.894211205401703,5.24571116925658,28.50778147636469,-37.098796534748836,3.084208687701512,3,2.2299995422363423,-3.0900001525878764,-12.79000091552733,-10.040000915527315,-1.9400024414062358,3,0.0003227441886348714,-2.232554425932859,123.80999755859376,1.2651504204837731,123.75,-1.1297328060111431,126.55999755859376,0.0003227441886348714
8996,2017-03-10,121.81999969482422,124.08999633789062,121.27999877929688,123.81999969482422,855300.0,-0.017105072654684417,1.212602351301506,-24.999427808511022,46.890487361536145,66.97371715065088,3.109965846090674,1.0804030968738516,-7.121319752020469,-3.986439586632315,29.28374842680583,2.80999755859375,4.9894254037265995,-1.5875003814697237,-6.895901870512432,3.720901107572999,-4.241701125991085,1.0667003630516376,7.2339996131077555,9.199329861332245,-49.94456554769285,2.6542007445213605,3,3.69000244140625,-0.9699974060058594,-10.669998168945312,-7.919998168945298,-1.9300003051757812,4,0.01182073916445292,1.0689673316101236,123.94000244140624,-2.232554425932859,123.80999755859376,1.2651504204837731,123.75,0.01182073916445292
8997,2017-03-13,121.9800033569336,122.52999877929688,121.11000061035156,122.0999984741211,525000.0,0.0013134432975718813,1.897968080965356,0.05999755859375,41.97234700843408,62.012574989578646,2.478499310364711,1.4292122569080306,-6.920799731510101,-4.212170071442699,30.852457496509544,1.4199981689453125,4.4043422011473865,-1.7039970397949276,-5.957854702399345,2.54986062280949,-3.8309258710971363,0.4229317915072812,6.763035929852975,17.938206604068906,-35.161773632392524,2.1269288313022052,3,3.4449996948242188,-1.1300010681152344,-10.830001831054688,-8.080001831054673,-1.8900070190429688,0,0.012051103056680335,1.212602351301506,121.81999969482422,1.0689673316101236,123.94000244140624,-2.232554425932859,123.80999755859376,0.012051103056680335
8998,2017-03-14,120.0500030517578,121.16000366210938,119.3000030517578,120.75,789100.0,-0.01582226801165354,1.447362345028378,5.833545269583028,39.52435962348986,56.83854465955105,3.954275474420328,3.7208915402496245,-4.653651226892649,-2.3979481939755942,31.754990797706377,2.6800003051757955,3.605451815006205,-3.7424976348877124,-7.4484455361468065,-0.03654973362861824,-5.595471585517259,-1.8895236842581653,8.235053914442673,13.02084575097944,-36.32085852107863,1.8529739506295502,3,3.174999237060561,0.7999992370605611,-8.655000686645494,-6.150001525878878,-0.9200057983398438,1,0.023490209272285067,1.897968080965356,121.9800033569336,1.212602351301506,121.81999969482422,1.0689673316101236,123.94000244140624,0.023490209272285067
8999,2017-03-15,121.47000122070312,121.81999969482422,120.0500030517578,120.27999877929688,638700.0,0.01182838927820029,-1.1454584127101362,-1.700010899182527,41.575486770428725,53.70173713474688,2.1155743885448715,2.439348900345479,-5.712404531933458,-3.8945489729741354,31.628043251445824,1.7699966430664205,2.633443296544371,-2.3309993743896484,-6.013582881515319,1.351584132736022,-4.172291127952491,-0.4897076208268061,6.09625143234193,37.67361525032656,-6.55084551436245,1.8412917535628377,3,1.7550010681152344,-0.6199989318847656,-10.03499984741211,-7.5699996948242045,-2.6300048828125,2,0.013089621486063185,1.447362345028378,120.0500030517578,1.897968080965356,121.9800033569336,1.212602351301506,121.81999969482422,0.013089621486063185
9000,2017-03-16,120.6999969482422,121.76000213623048,119.2300033569336,121.76000213623048,449600.0,-0.006339048857518903,3.7735592390796096,-0.8907588346925168,35.01701025638144,49.385512721106835,2.8515323897211005,3.240834457275241,-4.593293398940958,-3.2167812037070718,31.10015352349421,2.529998779296889,1.7585501945534503,-3.015503311157218,-6.907516620897226,0.8765099985827902,-4.961509966027222,-1.069496656287214,6.204955736699873,30.246825398071593,-6.883425017732762,1.9460066548700024,3,2.4900054931640483,0.37500762939451704,-9.229995727539077,-6.799995422363281,0.20000457763670454,3,0.009196359887461591,-1.1454584127101362,121.47000122070312,1.447362345028378,120.0500030517578,1.897968080965356,121.9800033569336,0.009196359887461591
9001,2017-03-17,120.08000183105469,121.0999984741211,119.55999755859376,120.9499969482422,821000.0,-0.00513666224410414,1.632484317331118,0.8207460935532066,31.303358540297523,44.726620762253475,2.9159500031270795,3.899293302180979,-3.6918975765644433,-2.678714781087052,30.4767710333581,1.5400009155273295,0.8413676228064872,-3.532998657226557,-7.699147986083759,0.633150671630645,-5.616073321655165,-1.4499239927979488,6.057455921086543,25.757565248753284,-4.310211743823803,2.0830746644286013,3,2.5149993896484375,1.6200027465820312,-8.642501831054688,-6.180000305175767,1.339996337890625,4,0.015989324947268457,3.7735592390796096,120.6999969482422,-1.1454584127101362,121.47000122070312,1.447362345028378,120.0500030517578,0.015989324947268457
9002,2017-03-20,119.5,120.62000274658205,118.76000213623048,120.23999786376952,471100.0,-0.004830128432798619,1.4799881999297628,0.8505770310088094,32.16374556011587,41.99157239793809,2.6699477793495277,4.434960429429822,-2.8301432929621626,-2.198577840888092,29.678618380083964,1.8600006103515625,0.39595397101658136,-3.9405006408691463,-8.490269321384758,0.6092680396464658,-6.2153849811269595,-1.6656163006113331,5.946712312620463,24.182956018749024,-1.9154531256523697,2.274884340257807,3,2.4099998474121236,3.3750038146972656,-7.0175018310546875,-5.5999984741210795,-1.029998779296875,0,0.0032635932188154193,1.632484317331118,120.08000183105469,3.7735592390796096,120.6999969482422,-1.1454584127101362,121.47000122070312,0.0032635932188154193
9003,2017-03-21,118.06999969482422,120.27999877929688,117.8000030517578,119.62999725341795,726400.0,-0.011966529750424892,-1.3619109900090642,2.1081108946006624,29.745811981823152,39.284130451718895,3.5866876241521197,5.635671873347917,-1.1208164561056293,-0.8327443021528609,28.416491071997747,2.4799957275390767,-0.4940863611970485,-5.041500854492185,-10.141375843367598,0.05837413438322869,-7.591438348929884,-2.491563360054485,6.57430739662945,6.716340013171484,-18.039797646921016,2.549937494437703,3,3.3600006103515625,5.115001678466797,-5.022499084472656,-4.169998168945298,0.1399993896484375,1,0.01710846657311338,1.4799881999297628,119.5,1.632484317331118,120.08000183105469,3.7735592390796096,120.6999969482422,0.01710846657311338
9004,2017-03-22,118.72000122070312,118.9800033569336,117.51000213623048,118.37999725341795,534000.0,0.005505221712195807,2.4185747363004557,-0.21795160217537007,37.47714901538527,37.29663956865467,2.390083309107183,4.837536991455764,-1.5758601293736376,-1.503706723592643,27.126359067462257,1.4700012207031108,-1.4864278960862833,-4.1399993896484375,-9.591295395938943,1.3112966166420534,-6.86564739279369,-1.414351386503185,4.966103305193116,28.47056669347393,0.9495077240638743,2.725648003145246,3,2.079998016357422,4.905002593994141,-4.817501068115234,-4.8199996948242045,2.040000915527358,2,0.0034534705904578633,-1.3619109900090642,118.06999969482422,1.4799881999297628,119.5,1.632484317331118,120.08000183105469,0.0034534705904578633
9005,2017-03-23,118.83000183105469,120.25,118.5,118.77999877929688,628800.0,0.000926554996803608,-4.737699177026791,0.14706608324918044,25.490203683162534,34.91883027105761,1.652811929474197,4.508172615703586,-1.5113952511276239,-1.686294319418323,25.49029058391689,1.75,-1.9394786171053795,-3.7439987182617216,-9.417628298491422,1.9296308619679792,-6.580813508376579,-0.9071839281468641,3.8679263124950296,36.76883123507035,10.589658313446638,2.8368147901148535,3,1.1899986267089844,4.795001983642578,-2.967500686645508,-4.930000305175767,1.6100006103515483,3,8.410760482990831e-05,2.4185747363004557,118.72000122070312,-1.3619109900090642,118.06999969482422,1.4799881999297628,119.5,8.410760482990831e-05
9006,2017-03-24,121.88999938964844,122.88999938964844,119.29000091552734,119.56999969482422,1428400.0,0.025751052019205245,-1.5000013245489248,46.3971620384498,35.26815025039804,34.17391952016471,-1.5602934867471845,1.1869046971341106,-4.351002847791975,-4.772761838573302,23.776809586382342,4.05999755859375,-2.293924135267517,-0.4795009613037138,-5.926536673808386,4.967534751200958,-3.2030188175560568,2.244016894948629,-4.3799972534179545,81.41262991603404,56.50290304731492,2.7235178562523386,3,-1.6899986267089844,1.7350044250488281,-5.194999694824219,-7.989997863769517,2.5100021362304688,4,-0.008122059797578518,-4.737699177026791,118.83000183105469,2.4185747363004557,118.72000122070312,-1.3619109900090642,118.06999969482422,-0.008122059797578518
9007,2017-03-27,125.97000122070312,128.49000549316406,122.62000274658205,122.62000274658205,2173200.0,0.03347281853708162,-2.504480847933593,1.4439650494759662,56.483644495386265,36.05828450593098,-5.604127535738172,-3.105893900068949,-8.16736515201535,-8.858651438491407,22.296981597997608,6.600006103515625,-2.6118546639961124,3.6345008850097713,-1.7075120795049799,8.976513849524522,0.9634944027524028,6.30550736726714,-8.352399139404284,77.04914843336891,48.91804011727801,2.6710064822573725,3,-2.9699974060058594,-2.3449974060058594,-9.15500259399414,-12.069999694824205,-2.2600021362304688,0,-0.03611973491836418,-1.5000013245489248,121.88999938964844,-4.737699177026791,118.83000183105469,2.4185747363004557,118.72000122070312,-0.03611973491836418
9008,2017-03-28,125.47000122070312,125.7300033569336,123.27999877929688,125.33999633789062,1355700.0,-0.003969198977175403,6.538369445292143,0.038807445381481454,54.72665845797706,37.519525804547456,-4.754427234061694,-2.7575113620403897,-7.412804123415938,-8.360800283528448,20.916817555932273,2.69000244140625,-2.610253558136435,3.141000747680664,-2.1845788288831756,8.466580324244504,0.47821095939873715,5.803790535962591,-7.417503002929678,72.49541576365834,42.34518510338624,2.6627897882819216,3,-2.4699974060058594,-1.8449974060058594,-8.525001525878906,-11.639999389648438,-2.970001220703125,1,-0.05579022819715229,-2.504480847933593,125.97000122070312,-1.5000013245489248,121.88999938964844,-4.737699177026791,118.83000183105469,-0.05579022819715229
9009,2017-03-29,124.55999755859376,125.98999786376952,124.43000030517578,125.08999633789062,619400.0,-0.007252758852760777,-2.9493944720220604,-4.076760563380172,51.690280057673945,39.3721113380244,-3.7548784029933557,-2.0303642775543693,-6.306113226608531,-7.467998879322991,18.7261919070964,1.5599975585937358,-2.5436265607273327,2.2809970855713004,-2.9344969467146313,7.496491117857232,-0.32674993057166546,4.888744101714266,-6.089999049804689,60.660602866940216,29.05084372799054,2.607747016142963,3,-1.5599937438964986,-0.9349937438964986,-6.472497940063491,-10.729995727539077,-2.569999694824247,2,-0.050979436404805845,6.538369445292143,125.47000122070312,-2.504480847933593,125.97000122070312,-1.5000013245489248,121.88999938964844,-0.050979436404805845
9010,2017-03-30,125.66000366210938,126.25,123.77999877929688,124.1500015258789,585200.0,0.008831134594380119,-1.195549195864543,-2.8490671964070553,61.08545222844643,42.68123285892984,-4.556479565414065,-3.064606980956853,-7.170027971352013,-8.543059315007852,17.83470432177594,2.470001220703125,-2.2252443561040707,3.2395030975341825,-2.18817800184641,8.667184196914775,0.5256625478438792,5.953343647224486,-6.789204873945295,69.23912583767807,33.357269157486726,2.7138405496902975,3,-2.6599998474121094,-2.0349998474121094,-7.260004043579102,-11.830001831054688,-4.340003967285156,3,-0.03899412209993758,-2.9493944720220604,124.55999755859376,6.538369445292143,125.47000122070312,-2.504480847933593,125.97000122070312,-0.03899412209993758
9011,2017-03-31,124.4499969482422,126.08000183105469,124.16999816894531,125.5999984741211,782100.0,-0.009629211193728726,-1.2339236078578344,-0.7615893370520169,56.72289376794956,45.41002710424469,-2.974165250613794,-2.0486324867586774,-5.673482485222806,-7.3420339140753725,16.782401130201453,1.910003662109375,-2.0592782373018395,2.0859966278076314,-3.225485310713978,7.397478566329241,-0.5697443414531733,4.741737597068436,-5.194429891878116,31.175355117605775,-6.688070819453799,2.655740969260801,3,-1.449993133544936,-0.8249931335449361,-5.462497711181655,-12.074996948242202,-1.9499969482422017,4,-0.032221732464193575,-1.195549195864543,125.66000366210938,-2.9493944720220604,124.55999755859376,6.538369445292143,125.47000122070312,-0.032221732464193575
9012,2017-04-03,125.06999969482422,125.36000061035156,123.98999786376952,124.66000366210938,581200.0,0.004981942641909987,1.767688288468829,-0.35651781627115936,64.71275095691553,49.295242545921624,-3.040739802569405,-2.9365437191090678,-6.026072085793771,-8.039994737747833,15.278683979094726,1.3700027465820455,-1.6635055719715979,2.780499267578122,-2.3208169078964005,7.881815443052645,0.22984117984086083,5.3311573553153835,-5.445055100988128,60.269366323815,18.467764884859157,2.550658087737262,4,-2.069995880126953,-1.4449958801269531,-5.402500152587891,-12.169998168945312,-1.4599990844726562,0,-0.0053569854527875105,-1.2339236078578344,124.4499969482422,-1.195549195864543,125.66000366210938,-2.9493944720220604,124.55999755859376,-0.0053569854527875105
9013,2017-04-04,123.04000091552734,125.06999969482422,121.8499984741211,124.93000030517578,874800.0,-0.01623090096945834,1.9677455647514643,-4.609799214723013,54.442551850244726,51.18028730535044,-0.25882497647995706,-1.0144763045554726,-3.704181397866364,-6.151165657420421,14.387865095228664,3.220001220703125,-1.15823204089034,0.7860004425048857,-4.282296561548293,5.854297446558064,-1.7481480595217107,3.320148944531482,-3.0604538857181325,27.045500652833194,-14.64713398052422,2.534148502026591,4,0.4550018310546875,0.5850028991699219,-2.7024993896484375,-9.689998626708984,-0.20999908447265625,1,0.0054453686927822265,1.767688288468829,125.06999969482422,-1.2339236078578344,124.4499969482422,-1.195549195864543,125.66000366210938,0.0054453686927822265
9014,2017-04-05,123.6500015258789,126.48999786376952,123.23999786376952,123.62000274658205,595500.0,0.004957742244900976,-7.227759106887331,-0.015872375124121558,58.423762555700826,54.839571624521376,-0.10723955365283189,-1.7255477311376382,-4.0349740956222035,-6.75971118995119,13.603916787526865,3.4499969482421733,-0.5841912449723168,1.4040008544921818,-3.6544506674428874,6.462452376427251,-1.1252249064753528,3.9332266154597164,-3.3300361575355026,38.79317432182249,-4.16769662393245,2.5292257609675346,4,0.24000167846679688,-0.024997711181640625,-2.5150012969970703,-10.299999237060547,-1.3600006103515625,2,-0.009300457029417952,1.9677455647514643,123.04000091552734,1.767688288468829,125.06999969482422,-1.2339236078578344,124.4499969482422,-0.009300457029417952
9015,2017-04-06,123.9800033569336,124.12999725341795,122.41000366210938,123.6500015258789,411900.0,0.002668838066982371,4.4603870467703715,11.000508647004194,61.32403038816376,57.734669417606455,0.4136061631843546,-2.163313340106896,-4.133237713779124,-7.114107031066368,12.998583366679833,1.7199935913085795,0.2473501452768545,1.7320026397705135,-3.329299862901607,6.793305142442634,-0.7986486115655538,4.262653891106581,-3.3332363835973666,45.90528368526127,0.7365721633078408,2.530651251336061,4,1.1899986267089844,-0.9799995422363281,-1.1025009155273438,-9.25,-2.1300048828125,3,-0.016051019836117675,-7.227759106887331,123.6500015258789,1.9677455647514643,123.04000091552734,1.767688288468829,125.06999969482422,-0.016051019836117675
9016,2017-04-07,123.26000213623048,123.83999633789062,122.62999725341795,123.81999969482422,320600.0,-0.005807397977158124,3.0333918262506514,-1.696952882970318,60.829484581480465,58.217540538283586,1.5068394421183484,-1.4017687463285284,-3.1563950872246096,-6.386848454983493,12.968627969972252,1.3500061035156392,0.8661096799337997,0.9400012969970817,-4.136611768037852,6.016614362032016,-1.5983052355203853,3.4783078295145486,-2.2995056221011367,30.38801395653258,-16.715022120461303,2.538306532517466,4,0.9099960327148295,-0.25999832153321734,-0.342500686645522,-7.325000762939467,-2.4000015258789205,4,-0.015739107640628802,4.4603870467703715,123.9800033569336,-7.227759106887331,123.6500015258789,1.9677455647514643,123.04000091552734,-0.015739107640628802
9017,2017-04-10,123.4499969482422,123.9800033569336,122.62999725341795,123.08999633789062,453700.0,0.0015414149660790688,-1.109386548410914,-0.642861035422385,66.68731775493495,59.54650268239002,1.0301179775953813,-1.555752971205564,-3.07624238803281,-6.60688830984158,13.027448348946832,1.3500061035156392,1.7068051846783732,1.0564964294433707,-4.0419088912711345,6.154901750157876,-1.4927062309138819,3.6056990898006234,-2.188320074951463,34.482730271271464,-16.996586553131735,2.5492026603572513,4,0.7200012207031108,-0.4499931335449361,-0.17499542236329546,-6.039993286132827,-4.849998474121108,0,-0.007695398717915691,3.0333918262506514,123.26000213623048,4.4603870467703715,123.9800033569336,-7.227759106887331,123.6500015258789,-0.007695398717915691
9018,2017-04-11,122.87000274658205,123.41000366210938,120.66999816894531,122.77999877929688,702300.0,-0.004698211551218745,3.6837468618564766,0.2500105963633577,62.92834505945943,60.79517657147729,1.3438358255214524,-0.7943878076400779,-2.221467566361426,-6.080575748127956,13.531093480207373,2.779998779296889,2.226994597711581,0.3355022430420007,-4.6446204345632935,5.315624920647295,-2.1545590957606464,2.825563581844648,5.620002746582017,37.80076792088535,-15.903726530482068,2.490061338802649,4,0.7099952697753764,0.13000106811522016,0.4049987792968608,-5.4599990844726705,-4.450004577636733,1,0.006022608018457998,-1.109386548410914,123.4499969482422,3.0333918262506514,123.26000213623048,4.4603870467703715,123.9800033569336,0.006022608018457998
9019,2017-04-12,123.05999755859376,123.30999755859376,121.68000030517578,123.13999938964844,280600.0,0.0015463075426438433,6.7619255222520405,-0.8888700517077631,63.11219605409548,61.020370329882745,1.0266534666648681,-0.9055863879578538,-2.124939981835084,-6.28696788534495,13.825548099453682,1.629997253417983,2.026230801953929,0.4459972381591939,-4.513295749714629,5.405290226033017,-2.0336492557777177,2.9256437320961055,5.273607788085926,69.07514514596251,12.681951506163081,2.4796464939369103,4,0.5200004577636577,-0.059993743896498586,0.21500396728514204,-5.649993896484389,-4.379997253417983,2,-0.0018689723070209885,3.6837468618564766,122.87000274658205,-1.109386548410914,123.4499969482422,3.0333918262506514,123.26000213623048,-0.0018689723070209885
9020,2017-04-13,121.80999755859376,123.27999877929688,121.66999816894531,123.27999877929688,381600.0,-0.010157646877937077,1.1904752018933338,18.374594697695247,49.72066414058543,60.24234481573117,1.8697188641831843,0.4551728143321867,-0.6392670672664309,-5.12131587673035,14.467671200929944,1.6100006103515625,1.8455476889186855,-0.8595027923583842,-5.753015026402537,4.034009441685768,-3.3062589093804604,1.587253324663692,6.370335644531238,34.44101519192204,-18.01130040494605,2.4467561170220775,4,1.7700004577636577,1.1900062561035014,1.580005645751939,-4.399993896484389,-1.9300003051758097,3,0.003940590809901945,6.7619255222520405,123.05999755859376,3.6837468618564766,122.87000274658205,-1.109386548410914,123.4499969482422,0.003940590809901945
9021,2017-04-17,122.0,122.02999877929688,120.55999755859376,121.01000213623048,407200.0,0.0015598263296479065,1.800014532243388,-0.6734673752828552,30.968369124895062,56.492969056617795,1.44789874906445,0.4388890917490187,-0.548166479353597,-5.375778247352599,15.00598285636234,1.4700012207031108,1.785341219193782,-0.7655002593994169,-5.518429614615414,3.98742909581658,-3.1419649370074154,1.6109644182085816,6.030126502441419,42.1052631578945,-6.936818440900929,2.376464677608001,4,1.5249977111816406,1.0000038146972656,1.5100021362304688,-4.589996337890625,-3.160003662109375,0,-0.0012295207039254574,1.1904752018933338,121.80999755859376,6.7619255222520405,123.05999755859376,3.6837468618564766,122.87000274658205,-0.0012295207039254574
9022,2017-04-18,119.88999938964844,122.0,117.25,121.5999984741211,1396400.0,-0.017295086970094742,2.7848573365228835,-1.7272755296275708,26.827251366826445,53.42460233623798,3.068533127064839,2.719010654833454,1.7887528403775121,-3.3495482887975925,16.203671675602944,4.75,1.3671430516283323,-2.895000839233404,-7.594418748228122,1.804417069761314,-5.244709793730763,-0.5452918847360451,7.841321955039078,42.8571074703618,-3.0853410523100635,2.34970895449736,4,1.9799995422363281,2.9800033569335938,3.2900028228759766,-2.4799957275390625,-3.8300018310546733,1,0.008090760077081871,1.800014532243388,122.0,1.1904752018933338,121.80999755859376,6.7619255222520405,123.05999755859376,0.008090760077081871
9023,2017-04-19,120.08999633789062,120.98999786376952,119.9499969482422,120.33000183105469,495900.0,0.0016681704000363062,-2.999970656416084,0.14035416471470064,30.27360768622637,50.29680735074082,2.6888308697349714,2.822834289684181,1.853303082408928,-3.6045818673065355,17.080368833232644,1.0999984741210795,1.0959652831324718,-2.796003723144537,-7.142310270340715,1.5503028240516414,-4.969156996742626,-0.6228504495464477,7.012445726115644,46.86464491826713,2.6689420824261347,2.1731532735980896,4,0.6000022888183594,2.7800064086914062,3.047506332397461,-2.67999267578125,-2.779998779296861,2,-0.012407343735586496,2.7848573365228835,119.88999938964844,1.800014532243388,122.0,1.1904752018933338,121.80999755859376,-0.012407343735586496
9024,2017-04-20,119.12999725341795,120.0,116.8499984741211,120.0,1164400.0,-0.007993997116725438,6.24135995720537,3.6249284760633818,20.82212048176325,45.79659513891854,3.2857748876661788,4.021298196856648,3.056351961431247,-2.7185342713904674,18.222956274438896,3.2399978637695312,0.5612779078293784,-3.776502609252944,-8.043213749335337,0.4902085308294488,-5.909858179294147,-1.6431470392117404,7.381298286747935,35.458766268822615,-5.339057712909707,2.1333555700411995,4,1.2850036621093892,3.5400047302246236,2.907505035400405,-1.7199935913085795,-3.059997558593736,3,-0.0059598682182649965,-2.999970656416084,120.08999633789062,2.7848573365228835,119.88999938964844,1.800014532243388,122.0,-0.0059598682182649965
9025,2017-04-21,118.83999633789062,119.30999755859376,118.16000366210938,119.01000213623048,468500.0,-0.0024343231949416344,1.9870101560564042,0.19540834670666823,22.68740695397379,41.558586513640016,3.0955168408139997,4.545116767245531,3.578471226232608,-2.5223260893477715,19.98987097212785,1.1499938964843892,0.3518979917508318,-4.06700325012207,-8.331705954564214,0.1976994543200732,-6.199354602343135,-1.9346518979010057,6.898395436991677,38.41694491371273,-3.449424655046215,2.1323513522210717,4,1.5750045776367188,3.830005645751953,3.1975059509277344,-1.42999267578125,-3.7099990844726705,4,-0.0013463146890373423,6.24135995720537,119.12999725341795,-2.999970656416084,120.08999633789062,2.7848573365228835,119.88999938964844,-0.0013463146890373423
9026,2017-04-24,120.9000015258789,121.11000061035156,119.70999908447266,120.22000122070312,564800.0,0.01733427508808738,1.5454608507480285,-3.9998653682175895,32.19470020562238,37.726073452605284,0.7437541449961174,2.537225458155774,1.6990352506456645,-4.658391210276449,20.56070666353227,2.2700042724609375,0.037816032709088176,-1.9574981689453068,-6.294275301830083,2.37927896393947,-4.125886735387695,0.2108903974970815,4.127318784942503,78.64081265619885,37.48702279700398,2.1683885664423888,4,-0.7700004577636719,1.7700004577636719,1.2325019836425781,-3.4199981689453125,-7.239997863769531,0,-0.008436759798076787,1.9870101560564042,118.83999633789062,6.24135995720537,119.12999725341795,-2.999970656416084,120.08999633789062,-0.008436759798076787
9027,2017-04-25,121.41999816894531,121.93000030517578,120.52999877929688,121.18000030517578,781100.0,0.004301047448333595,1.2222208766522757,0.3529378765609398,42.05880174997548,35.40723530710708,-0.10558338596666772,1.7485240190211329,1.363570336766628,-5.259062085456378,19.47496680457829,1.4000015258789062,-0.37605295315441367,-1.2100013732910213,-5.331316672439712,2.9113139258576695,-3.270659022865374,0.8506562762833312,2.953136394940074,89.96059148812188,45.0797594362009,2.060657649574347,4,-1.3400001525878906,1.2500038146972656,0.7275047302246094,-3.9399948120117188,-5.619995117187514,1,-0.0212485741225662,1.5454608507480285,120.9000015258789,1.9870101560564042,118.83999633789062,6.24135995720537,119.12999725341795,-0.0212485741225662
9028,2017-04-26,118.47000122070312,123.41000366210938,116.29000091552734,120.5199966430664,1501700.0,-0.02429580787950203,-1.2215310930751002,-8.541723622723083,29.34606766319405,31.655443263673583,2.407847581107106,4.371330117930029,4.421524199419366,-2.4051576761377476,18.7580287727932,7.120002746582031,-0.8329466691549499,-3.8099983215332003,-8.101234569066847,0.48123792600044624,-5.9556164453000235,-1.664380197766377,5.301282456001118,30.617970003203915,-14.411915812173227,2.145618123766823,4,1.3800010681152344,3.920001983642578,3.9225006103515625,-0.4249992370605469,-4.319999694824219,2,-0.02034273349604898,1.2222208766522757,121.41999816894531,1.5454608507480285,120.9000015258789,1.9870101560564042,118.83999633789062,-0.02034273349604898
9029,2017-04-27,118.20999908447266,119.3499984741211,117.87999725341795,118.66000366210938,678200.0,-0.0021946664434154828,-1.6486311868087637,0.21951491829086295,26.86443156358095,29.115861866228638,2.131698891709135,4.354470297737521,4.6784339631473415,-2.2608203732632717,17.939911010954795,1.4700012207031392,-1.4528880326135152,-3.752500534057617,-8.267277541274055,0.7622764731588205,-6.009889037665843,-1.4951120304493912,5.200004577636719,26.966256015378796,-17.211282165190717,2.2573885036082193,4,1.6400032043457031,4.180004119873047,4.097501754760742,0.2750053405761719,-3.3700027465820312,3,-0.007613582039161959,-1.2215310930751002,118.47000122070312,1.2222208766522757,121.41999816894531,1.5454608507480285,120.9000015258789,-0.007613582039161959
9030,2017-04-28,120.76000213623048,120.87000274658205,118.19000244140624,118.19000244140624,761200.0,0.02157180502078848,-1.0856035979872636,-5.711052337114147,41.25873379685947,30.25923571866913,-0.6514121811896985,1.4952094389743564,2.1191219270215385,-4.921776053385528,17.149659539318993,2.6800003051758097,-1.9323976562171055,-0.9574974060058423,-5.147566305406656,3.232571493394971,-3.052531855706249,1.1375370436945644,2.650001525878892,62.78089180301188,16.162640693006935,2.09503444970041,4,-0.9099998474121236,1.6300010681152202,1.4524993896484233,-2.0349998474121236,-7.260002136230483,4,-0.038837382895335115,-1.6486311868087637,118.20999908447266,-1.2215310930751002,118.47000122070312,1.2222208766522757,121.41999816894531,-0.038837382895335115
9031,2017-05-01,120.44000244140624,121.4000015258789,119.9000015258789,120.72000122070312,604500.0,-0.0026498814935698167,-1.2058813629682819,-0.10894895429784761,39.57035331040805,31.67513593462264,-0.6436566483790216,1.580415734025209,2.4349291064845886,-4.717791868016064,16.238661447240517,1.5,-2.4754225545891444,-1.0769973754882898,-5.096834280657291,2.942839529680711,-3.08691582807279,0.9329210770962106,2.2580009460449304,58.28651580044835,9.714610760542719,2.0099184525845013,5,-0.5900001525878764,1.9500007629394673,1.382499694824233,-1.305000305175767,-7.5,0,-0.044088384924864,-1.0856035979872636,120.76000213623048,-1.6486311868087637,118.20999908447266,-1.2215310930751002,118.47000122070312,-0.044088384924864
9032,2017-05-02,124.4000015258789,125.4000015258789,120.9000015258789,120.9000015258789,1050700.0,0.032879433777819767,-1.5714285714285714,-12.500054495912172,54.29533685859097,34.344216953774264,-4.3545631826628295,-2.5637988666516094,-1.509768484053609,-8.7973449026331,14.914187383888644,4.9599990844726705,-2.585221695281831,2.916501617431635,-0.988181599825694,6.821184834688964,0.9641600088029776,4.868843226060292,-8.110000610351562,89.0230523270908,37.47395820850771,1.9523416086286636,5,-3.5550003051757812,-2.009998321533203,-2.487499237060547,-4.590000152587891,-12.069999694824219,1,-0.0863343869134543,-1.2058813629682819,120.44000244140624,-1.0856035979872636,120.76000213623048,-1.6486311868087637,118.20999908447266,-0.0863343869134543
9033,2017-05-03,123.70999908447266,125.5,122.58999633789062,124.36000061035156,1176000.0,-0.005546643351629799,-1.0138384737024122,-0.1857147216796875,51.77499001012109,37.78342467914735,-3.461026130416485,-1.919438837334468,-0.8669715671510403,-7.992455540788654,14.539032148346042,2.910003662109375,-2.487922054016053,2.1929992675781307,-1.7788298403519605,6.164828375508222,0.20708471361308511,4.178913821543176,-7.237798156738279,76.50918280403181,26.05436176223955,1.9859145539650487,5,-2.8149986267089844,-2.3199996948242188,-0.3974952697753906,-3.8999977111816406,-10.279998779296875,2,-0.06393982775243323,-1.5714285714285714,124.4000015258789,-1.2058813629682819,120.44000244140624,-1.0856035979872636,120.76000213623048,-0.06393982775243323
9034,2017-05-04,122.5,123.91000366210938,121.2699966430664,123.18000030517578,1683300.0,-0.009780931965300832,1.4672881869552041,1.04615185980727,51.888347783383665,41.0279736601929,-1.9251729163001414,-0.8432460960155765,0.3098026002647316,-6.6913225172422415,13.771061607729457,2.6400070190429688,-2.151360391408943,1.0405002593994084,-2.833400089598314,4.9144006083971306,-0.8964499150994527,2.9774504338982695,-5.666687109375005,58.96031461086951,6.21217870947023,1.9369501744988586,5,-1.6049995422363281,-1.1100006103515625,0.8125038146972656,-2.6899986267089844,-6.910003662109375,3,-0.06816325284996816,-1.0138384737024122,123.70999908447266,-1.5714285714285714,124.4000015258789,-1.2058813629682819,120.44000244140624,-0.06816325284996816
9035,2017-05-05,121.98999786376952,122.9000015258789,121.4499969482422,122.72000122070312,656700.0,-0.00416328274473865,1.6605491744184973,1.0735338666427523,49.97309807935468,43.00335120171871,-1.0296297416542757,-0.5164531154569261,0.7541780889797423,-6.085680280281494,13.332067034838936,1.4500045776367045,-1.891750460716949,0.6299983978271371,-3.0696239805394754,4.3296207761937495,-1.2198127913561763,2.4798095870104504,-4.8100174887695175,37.321373345885256,-16.080138457676902,1.8498111891833082,5,-1.0949974060058452,-0.5999984741210795,1.3225059509277486,-2.1799964904785014,-6.150001525878892,4,-0.05861137512161896,1.4672881869552041,122.5,-1.0138384737024122,123.70999908447266,-1.5714285714285714,124.4000015258789,-0.05861137512161896
9036,2017-05-08,121.31999969482422,122.69000244140624,120.7699966430664,121.9800033569336,624200.0,-0.005492238549700712,-1.1818126647246336,0.9041104480419543,54.16909672870273,44.348939532688405,-0.32831541790341134,0.0007935826064766616,1.3033108568326668,-5.321530075169321,12.950284842627635,1.9200057983398295,-1.4253290267382681,0.05700035095215128,-3.532975067168664,3.6469757690729665,-1.7379873581082563,1.851988060012559,-3.807218534824216,11.627963243442032,-41.326624845686204,1.794987709060411,5,-0.4249992370605469,0.06999969482421875,1.9925041198730469,-1.5099983215332031,-4.430000305175781,0,-0.0644576303535701,1.6605491744184973,121.98999786376952,1.4672881869552041,122.5,-1.0138384737024122,123.70999908447266,-0.0644576303535701
9037,2017-05-09,122.5,123.2300033569336,121.38999938964844,121.4499969482422,509400.0,0.00972634609416434,-2.1453108494072537,-1.5909048874092355,56.64645067027557,47.38231542236413,-1.496365436315969,-1.321796483318039,-0.007934473644112927,-6.35181898751199,12.426216585251243,1.910003662109375,-0.9313559419549051,1.2845005035400447,-2.207436797082849,4.7764378041629385,-0.461468146771395,3.0304691538514845,-4.667730086399999,36.5750978674809,-16.441385409384118,1.7459686503114467,5,-0.8100013732910156,-1.1100006103515625,0.8125038146972656,-2.6899986267089844,-6.470001220703125,1,-0.07804079639668382,-1.1818126647246336,121.31999969482422,1.6605491744184973,121.98999786376952,1.4672881869552041,122.5,-0.07804079639668382
9038,2017-05-10,123.61000061035156,123.98999786376952,122.38999938964844,122.4499969482422,428100.0,0.009061229472257626,-1.4999999999999778,1.1047621815645314,62.25383420763884,51.3144712717039,-2.0121842890698645,-2.501783532974116,-1.2051378777977817,-7.185338202345378,12.661499303152809,1.5999984741210795,-0.6252070147602211,2.357501220703128,-1.2228133425832368,5.9378157839894925,0.5673439390599526,4.147658502346303,-5.4710214932955665,88.19884753537518,31.59982841970607,1.790157281643181,5,-1.7649993896484375,-2.220001220703125,-0.2974967956542969,-3.799999237060547,-8.540000915527344,2,-0.09125474252568078,-2.1453108494072537,122.5,-1.1818126647246336,121.31999969482422,1.6605491744184973,121.98999786376952,-0.09125474252568078
9039,2017-05-11,122.83000183105469,123.73999786376952,121.55999755859376,123.11000061035156,467900.0,-0.006310159173573804,1.831181570473139,-0.24137749598800642,60.62867497323409,53.46668695796774,-0.5676098480790444,-1.8339252287022418,-0.521913932611028,-6.242676119076805,13.017649094353562,2.180000305175753,-0.5212325777560949,1.5890022277831974,-1.9682710682459401,5.146275523812335,-0.18963442023137134,3.367638875797766,-4.396581878680934,63.97529214409627,4.866663607605176,1.7786366480145681,5,-0.13000106811523438,-1.44000244140625,0.7300014495849609,-3.020000457763672,-7.310005187988281,3,-0.07652854665595499,-1.4999999999999778,123.61000061035156,-2.1453108494072537,122.5,-1.1818126647246336,121.31999969482422,-0.07652854665595499
9040,2017-05-12,122.29000091552734,122.9499969482422,121.37999725341795,122.72000122070312,281400.0,-0.0043963275053116035,2.5281218657042195,1.5357220708446866,54.0289837381114,55.073201449934786,0.2371878631434612,-1.324002128608754,0.0010513904145739161,-5.517709571082207,13.421171721608975,1.5699996948242472,0.03711628457854488,1.025001144409174,-2.554841342756987,4.604843631575335,-0.7649200991739065,2.8149223879922545,-3.5739177612485378,47.20508373375814,-9.043193368715727,1.78992124358308,5,0.8449974060058594,-1.3950004577636719,1.4675025939941406,-2.479999542236328,-8.16000366210939,4,-0.05478783651547103,1.831181570473139,122.83000183105469,-1.4999999999999778,123.61000061035156,-2.1453108494072537,122.5,-0.05478783651547103
9041,2017-05-15,121.8499984741211,122.7699966430664,121.47000122070312,121.95999908447266,474000.0,-0.0035980246799587334,-1.9885119966325242,0.2558151913557247,51.25218450775758,54.73507341095329,1.0037910996053796,-0.9442245002936289,0.3298998524712431,-4.886396697887463,14.243364836692013,1.2999954223632812,0.6896288902419627,0.592498779296875,-2.981483703196062,4.166481261789812,-1.1944924619495936,2.3794900205433436,-2.86255864601344,18.007705394361224,-32.57266927783775,1.7869912412464695,5,1.2849998474121094,-0.9549980163574219,2.235004425048828,-1.5499954223632812,-8.629997253417969,0,-0.049322956187864864,2.5281218657042195,122.29000091552734,1.831181570473139,122.83000183105469,-1.4999999999999778,123.61000061035156,-0.049322956187864864
9042,2017-05-16,120.86000061035156,122.7699966430664,120.81999969482422,122.5500030517578,269300.0,-0.008124726107237468,-1.203381063629859,15.363573311138724,57.856667766850585,55.410815383923236,1.607922376207057,0.12877163109885714,1.1633550960124808,-3.7045918937680824,13.94063010129955,1.9499969482421875,0.9601882642159723,-0.4459991455078125,-3.9677905422003477,3.0757922511847227,-2.206894843854087,1.3148965528384622,-1.6120583753682212,1.2618592628604768,-49.70201865962535,1.760895698346268,5,1.5199966430664062,0.034999847412109375,2.7250003814697266,-0.4799995422363281,-5.650001525878906,1,-0.03284793315120249,-1.9885119966325242,121.8499984741211,2.5281218657042195,122.29000091552734,1.831181570473139,122.83000183105469,-0.03284793315120249
9043,2017-05-17,118.5999984741211,121.0,118.5999984741211,120.86000061035156,536200.0,-0.018699339109856883,-1.1238931480675032,1.3372774386940776,51.13305995788541,55.32689451442343,3.427255434409446,2.3941739482521314,3.327914099604129,-1.2700448300755767,13.902575629985774,2.4000015258789062,1.2493370070411345,-2.6315013885498075,-6.32066313875778,1.057660361658165,-4.476082263653794,-0.7869205134458213,6.900001525878906,0.0,-51.76875553910944,1.844580875103983,5,2.6949996948242188,2.295001983642578,4.985002517700195,1.7800025939941406,-3.1699981689453125,2,-0.02166947494004401,-1.203381063629859,120.86000061035156,-1.9885119966325242,121.8499984741211,2.5281218657042195,122.29000091552734,-0.02166947494004401
9044,2017-05-18,118.41999816894531,119.31999969482422,118.27999877929688,118.66000366210938,603400.0,-0.0015177091694066336,-2.9999706564159747,0.1061970204879432,42.115891705811826,54.45387158402978,3.3163991924493956,2.6543452790004523,3.4064776256690266,-0.9158919713916021,12.943886224713333,1.0400009155273438,0.9469415990505752,-2.7760017395019503,-6.5626852520041155,1.010681773000215,-4.66934349575304,-0.8826599832508606,6.942001800537113,2.997846778172399,-45.42081344122393,1.893341756251086,5,2.7150001525878906,2.4750022888183594,4.870002746582031,1.9600028991699219,-2.540000915527358,3,-0.02828912790001714,-1.1238931480675032,118.5999984741211,-1.203381063629859,120.86000061035156,-1.9885119966325242,121.8499984741211,-0.02828912790001714
9045,2017-05-19,118.68000030517578,119.76000213623048,118.27999877929688,119.47000122070312,518700.0,0.002195593145167374,1.1605845106894601,3.291595142729989,44.04600347400567,53.32908344461899,2.83570160379125,2.5104543562091095,3.0417774640663993,-1.0161851680836378,11.856148027194674,1.480003356933608,0.7244072573487017,-2.507999801635748,-6.316255055021813,1.300255451750317,-4.4121274283287875,-0.6038721749427083,6.398719616699225,8.908724191309284,-36.68116653220047,1.904127626693034,5,2.454998016357422,2.2150001525878906,4.6100006103515625,1.7000007629394531,-0.6399993896484375,4,-0.02662625256137252,-2.9999706564159747,118.41999816894531,-1.1238931480675032,118.5999984741211,-1.203381063629859,120.86000061035156,-0.02662625256137252
9046,2017-05-22,119.87999725341795,120.19000244140624,118.45999908447266,118.45999908447266,438100.0,0.01011119771786717,-1.4366275883560045,-1.7974639535669612,31.197992238585343,50.50147695220897,1.5756562821950126,1.2966005348413603,1.81721239462847,-2.0357387892378824,11.488777420706368,1.7300033569335795,0.5965363726958657,-1.2570026397705192,-5.108570910981641,2.5945656314406023,-3.182786775376087,0.6687814958350486,4.92677382275393,35.634726845455944,-4.276875079783714,1.9257841356055625,5,1.2550010681152486,1.0150032043457173,3.410003662109389,0.7300071716308736,0.540000915527358,0,-0.047964632396886864,1.1605845106894601,118.68000030517578,-2.9999706564159747,118.41999816894531,-1.1238931480675032,118.5999984741211,-0.047964632396886864
9047,2017-05-23,118.83999633789062,120.44000244140624,118.66999816894531,120.0199966430664,291800.0,-0.008675349844468494,-1.3289581336050287,-0.83098720194282,30.315272169492133,46.95274783685933,2.28184863570155,2.248695532364991,2.8148955605851,-0.8030640612226136,11.419538340169481,1.7700042724609233,0.5104124919785988,-2.168003463745123,-6.150268437841802,1.8142615103515567,-4.15913595079347,-0.17687097669677598,5.705703846406266,20.588136296828193,-14.087118932395828,1.991132487048341,5,2.170001983642578,2.055004119873047,4.422504425048828,2.0100059509277344,3.0400009155273295,1,-0.047290434957676264,-1.4366275883560045,119.87999725341795,1.1605845106894601,118.68000030517578,-2.9999706564159747,118.41999816894531,-0.047290434957676264
9048,2017-05-24,116.05999755859376,117.63999938964844,115.0,117.1500015258789,1423600.0,-0.023392787487073408,1.550724424017485,0.923731936766548,26.90099959280711,43.20522835014523,4.334021604598803,5.100384829239616,5.581619458844642,2.151247543101803,10.561402447005705,3.839996337890625,0.3007282391790653,-4.827502059936506,-9.254178288544125,-0.4008258313288877,-7.040840174240316,-2.614163945632697,8.235074569503126,19.485240494115583,-11.617531093519379,2.2133381143038084,5,2.9150009155273295,4.190002441406236,6.310003280639634,4.790004730224595,6.020004272460923,2,-0.007323785042231967,-1.3289581336050287,118.83999633789062,-1.4366275883560045,119.87999725341795,1.1605845106894601,118.68000030517578,-0.007323785042231967
9049,2017-05-25,117.30999755859376,117.9499969482422,116.2300033569336,116.55999755859376,585500.0,0.01077029145523567,-1.4397272874844145,-0.6880708901161293,34.05994479603066,40.986446245469594,2.4794002079745354,3.983750813958551,4.286818198797491,1.0849181265702441,9.600774397850389,1.8899993896484375,-0.05589010087396673,-3.532501983642561,-8.090143532052394,1.0251395647672723,-5.811322757847478,-1.2536812094376444,6.427370241817314,42.46317135836858,11.645230573144772,2.278820774204919,5,1.575000762939439,2.940002441406236,4.470003128051744,3.540004730224595,4.2300033569335795,3,-0.01602589116480857,1.550724424017485,116.05999755859376,-1.3289581336050287,118.83999633789062,-1.4366275883560045,119.87999725341795,-0.01602589116480857
9050,2017-05-26,116.06999969482422,117.5199966430664,115.44000244140624,117.5199966430664,579100.0,-0.010570265873121265,1.8689635577257186,-1.9333292643229167,32.786885245901615,38.9347463274856,3.0668126553050428,5.116706154885506,5.491505551056321,2.4979715184470592,9.337548397553826,2.0799942016601705,-0.7002113816421343,-4.537999725341791,-9.57131193656933,0.49531248588574783,-7.054655830955568,-2.0213436197280146,7.143126037562197,19.669103209954166,-13.01542017596838,2.516656105613771,5,2.8149986267089844,4.180000305175781,5.472501754760742,4.780002593994141,6.25,4,-0.0016369642621334446,-1.4397272874844145,117.30999755859376,1.550724424017485,116.05999755859376,-1.3289581336050287,118.83999633789062,-0.0016369642621334446
9051,2017-05-30,115.12999725341795,116.2300033569336,115.0999984741211,116.0,537200.0,-0.008098582268266985,-1.4301172301205116,0.6000031569974947,25.44969454470406,35.333971525024864,3.3004113719774324,5.943210755661013,6.4045338978699675,3.5737893255688533,9.319724157511558,1.1300048828125,-1.3370183859809117,-5.212501907348653,-10.811525847168994,0.3865220324716887,-8.012013877258823,-2.412989937438482,7.5903409350252815,2.3896543212644286,-28.571617212034944,2.7995119699101694,5,2.8700027465820455,5.1200027465820455,6.412504196167006,5.720005035400405,4.6100006103515625,1,0.02527580762209225,1.8689635577257186,116.06999969482422,-1.4397272874844145,117.30999755859376,1.550724424017485,116.05999755859376,0.02527580762209225
9052,2017-05-31,113.66000366210938,115.16999816894531,113.12000274658205,115.06999969482422,911800.0,-0.012768119746176199,1.5465892666745469,1.6206799786026587,17.63174980740358,31.611603730526888,4.069646879234426,6.922242565887075,7.848613846492341,5.173067866556281,10.798427108528402,2.049995422363267,-1.865502764144324,-6.145495605468753,-12.151336991192153,-0.13965421974535275,-9.148416298330446,-3.14257491260706,8.597114235027263,11.180156600223691,-12.022892950153254,3.002920692861698,5,3.1199989318847656,5.649997711181641,7.739997863769531,7.415000915527344,8.379997253417969,2,0.05947557882306764,-1.4301172301205116,115.12999725341795,1.8689635577257186,116.06999969482422,-1.4397272874844145,117.30999755859376,0.05947557882306764
9053,2017-06-01,115.8000030517578,116.16999816894531,113.83999633789062,113.8499984741211,771200.0,0.01882807778196316,-1.36547346570467,-1.3829858612311936,28.98983689599841,30.153153196103176,1.665885046827512,4.384033489557751,5.753133747868972,3.1802613159409105,12.131269359116938,2.5099945068359375,-2.3025257961267727,-3.609996414184579,-9.574869030597597,2.3548762022284393,-6.592432722391081,-0.6275601059780769,5.726145633334468,55.48661537222112,35.89433202527551,2.9824363082065073,6,0.9799995422363423,3.5099983215332173,5.574996948242202,5.9000015258789205,5.949996948242202,3,0.052504266333591065,1.5465892666745469,113.66000366210938,-1.4301172301205116,115.12999725341795,1.8689635577257186,116.06999969482422,0.052504266333591065
9054,2017-06-02,114.1500015258789,116.61000061035156,113.63999938964844,116.12000274658205,696600.0,-0.01424871746455314,1.0135622326476355,-1.0102546646791308,27.1860956822065,28.279830108125488,2.9575032913299424,5.666946927577726,7.40844459631758,4.920974892109484,13.247837748951952,2.970001220703125,-2.8770563058155716,-4.842498016357425,-11.060247679019028,1.3752516463041786,-7.951372847688219,-1.7336231850266302,6.70365548413254,23.409095638060773,7.007691903616767,3.108874831330798,6,2.6300010681152344,5.159999847412109,6.970001220703125,8.72500228881836,7.989997863769531,4,0.069469997364634,-1.36547346570467,115.8000030517578,1.5465892666745469,113.66000366210938,-1.4301172301205116,115.12999725341795,0.069469997364634
9055,2017-06-05,114.83999633789062,115.33000183105469,113.56999969482422,113.87000274658205,684500.0,0.00604463252552212,-1.2420413736800415,-0.49238222855636926,30.624636506991862,28.216123915726218,1.8612514464755492,4.6523556599193086,6.728340182608008,4.313851697323116,14.432535115911115,1.7600021362304688,-3.182189645875013,-3.7950031280517607,-10.108549336579287,2.518543080475766,-6.951776232315524,-0.6382300237879974,5.394968331046471,49.2835141581098,31.718577298808828,3.1567731042637655,6,1.9400062561035156,4.470005035400391,6.280006408691406,8.175006866455078,7.970001220703139,0,0.05834208282211595,1.0135622326476355,114.1500015258789,-1.36547346570467,115.8000030517578,1.5465892666745469,113.66000366210938,0.05834208282211595
9056,2017-06-06,113.5,115.0,113.38999938964844,114.86000061035156,506200.0,-0.011668376703426464,-1.0379730943436314,-1.4020717482440683,30.043368421400984,28.185912388160528,2.4597400311060937,5.667009138432064,7.964212003010658,5.733122054743944,15.470154032983762,1.6100006103515625,-3.3637494814235396,-4.743999481201172,-11.320520489647322,1.8325215272449782,-8.032259985424247,-1.4557389769780968,6.165767715148689,10.888180115030865,-8.377987901128582,3.2882605042230733,6,2.0349998474121236,5.810001373291016,7.620002746582031,9.515003204345703,9.569999694824219,1,0.07770924841254812,-1.2420413736800415,114.83999633789062,1.0135622326476355,114.1500015258789,-1.36547346570467,115.8000030517578,0.07770924841254812
9057,2017-06-07,112.94000244140624,114.51000213623048,112.22000122070312,113.37999725341795,552200.0,-0.004933899194658697,-1.4361747458556209,0.3235254518731277,33.09437898988344,28.874065654502342,2.3409909933317294,5.76989900598393,8.279900224456796,6.365630881513027,16.905898983550347,2.290000915527358,-3.644399167335081,-4.825997161865246,-11.489166192086131,1.8371718683556395,-8.157581676975681,-1.4944126467548102,6.202104076257129,16.400941248439906,-5.0832362501578245,3.33158451511044,6,2.1449966430664205,5.919998168945327,8.180000305175795,10.075000762939467,11.22000122070314,2,0.06020891867689793,-1.0379730943436314,113.5,-1.2420413736800415,114.83999633789062,1.0135622326476355,114.1500015258789,0.06020891867689793
9058,2017-06-08,112.33000183105469,113.26000213623048,110.5,112.94000244140624,1020100.0,-0.0054011032155592,3.4160034179686725,1.386381370186023,32.26557251175731,28.674690956249748,2.644329278312753,5.788268606087641,8.649585068530769,7.041020708410613,18.886987568610532,2.760002136230483,-3.8993951996683904,-4.871997833251953,-11.359645328882053,1.6156496623781464,-8.115821581066996,-1.6281740854369104,6.11989415691265,29.95092713991384,5.87519718674854,3.243823747815049,6,1.6799964904785156,5.6699981689453125,9.287500381469727,10.685001373291016,11.769996643066406,3,0.08644172461669308,-1.4361747458556209,112.94000244140624,-1.0379730943436314,113.5,-1.2420413736800415,114.83999633789062,0.08644172461669308
9059,2017-06-09,113.43000030517578,113.68000030517578,111.8499984741211,112.08000183105469,573300.0,0.009792561703822367,-1.022095674862271,-2.213110038272058,35.42474722570998,28.96778673178401,1.0460801574867276,4.16128927011475,7.346434742254431,5.987445202159165,20.5752116383036,1.8300018310546875,-4.069363867605006,-3.301999282836917,-9.424623882981763,2.820625317307929,-6.363311582909333,-0.24068698276450107,4.065908164235481,60.66250920107791,33.23614516925733,3.0613123000724203,6,0.125,3.8149986267089844,7.712499618530273,9.585002899169922,10.029998779296875,4,0.07334919926333261,3.4160034179686725,112.33000183105469,-1.4361747458556209,112.94000244140624,-1.0379730943436314,113.5,0.07334919926333261
9060,2017-06-12,115.58999633789062,115.86000061035156,113.45999908447266,113.45999908447266,997900.0,0.01904254630083324,-1.253525465375757,1.5777775266040113,38.6926573127046,30.43922703933963,-1.3289142974780077,1.5532449597257312,4.968735738918241,3.898080781206829,21.858682249140067,2.4300003051757812,-3.899604509219614,-0.8070030212402344,-6.355436969520397,4.741430927039929,-3.5812199953803088,1.96721395289984,1.0664031151912923,94.96260743068781,65.74180232739275,2.7742169741400815,6,-2.0349960327148438,1.6550025939941406,5.55250358581543,7.425006866455078,8.090003967285156,0,0.05666582973677903,-1.022095674862271,113.43000030517578,3.4160034179686725,112.33000183105469,-1.4361747458556209,112.94000244140624,0.05666582973677903
9061,2017-06-13,115.83999633789062,116.80999755859376,115.47000122070312,116.1999969482422,635300.0,0.0021628169211911352,-1.4363772558920482,-0.16901458899718774,41.74916466838949,33.118939801671395,-1.640081684771019,0.8747538148267608,4.538457327459355,3.7504223976185926,23.04475840206796,1.3399963378906392,-3.93458740108116,-0.2565029144287081,-5.176887223472278,4.663881394614862,-2.716695068950486,2.2036892400930697,-5.339996337890625,84.62754998403975,52.07108319919291,2.4601921545217813,6,-2.18499755859375,1.4050025939941406,5.30250358581543,7.175006866455078,9.160003662109375,1,0.06016921133502562,-1.253525465375757,115.58999633789062,-1.022095674862271,113.43000030517578,3.4160034179686725,112.33000183105469,0.06016921133502562
9062,2017-06-14,116.88999938964844,117.0,115.5500030517578,116.5199966430664,440600.0,0.009064253150484314,3.915210841426089,-1.0277836646462528,52.522804726241205,35.73371400503171,-2.440356168511528,-0.5142894391045303,3.296672441503901,2.7939385223755693,24.002841783297377,1.4499969482422017,-3.824997935179084,0.9920001983642521,-3.412519372822274,5.396519769550778,-1.210259587229018,3.1942599839575223,-6.263799438476568,98.30768291766827,61.44998016783594,2.2022597855932657,6,-3.1399993896484375,0.3549995422363281,4.252500534057617,6.125003814697266,7.529998779296875,2,0.05287022275169129,-1.4363772558920482,115.83999633789062,-1.253525465375757,115.58999633789062,-1.022095674862271,113.43000030517578,0.05287022275169129
9063,2017-06-15,116.02999877929688,117.18000030517578,114.93000030517578,116.88999938964844,473300.0,-0.00735734977194058,2.124994701818336,-2.3243087201270183,46.01494336854763,37.825808192402945,-1.7257843870024487,0.15104539569297515,4.0163867499362595,3.764483504238541,24.289871574319655,2.25,-3.5296516395765565,0.26049957275390057,-3.9581406159124697,4.479139761420271,-1.8488205215792846,2.3698196670870857,-5.1488468261718765,78.42399379342527,40.52899422442404,2.109320094333185,6,-2.1899986267089844,1.2150001525878906,5.510000228881836,6.985004425048828,8.300003051757812,3,0.0700681286593543,3.915210841426089,116.88999938964844,-1.4363772558920482,115.83999633789062,-1.253525465375757,115.58999633789062,0.0700681286593543
9064,2017-06-16,115.06999969482422,116.3499984741211,114.6500015258789,116.1500015258789,879900.0,-0.008273714509802632,1.297299805140577,1.2558151913557247,46.83142888362212,39.62656290091741,-0.6946046664092336,0.892986695618589,4.802386708059387,4.8177931129661715,24.52217637891172,1.6999969482421875,-2.9674866754669296,-0.5319995880126953,-4.5696754248267695,3.505676248801379,-2.5508375064197395,1.4868383303943489,-3.8109168405761693,43.27957209775466,2.9519239771515515,2.0188379184070393,6,-1.2299995422363281,2.049999237060547,6.5475006103515625,7.945003509521484,7.8300018310546875,4,0.07847396196441503,2.124994701818336,116.02999877929688,3.915210841426089,116.88999938964844,-1.4363772558920482,115.83999633789062,0.07847396196441503
9065,2017-06-19,115.5199966430664,115.95999908447266,113.95999908447266,114.97000122070312,989400.0,0.003910636564140146,1.7972022002528905,-0.5092541573065458,51.27534319850231,41.98567120948423,-1.1599844834247648,0.20460186777540912,4.169393579273816,4.436408906513918,25.07991911288826,2.0,-2.7190089402750885,0.07599754333496378,-3.692899468491788,3.8448945551617157,-1.8084509625784193,1.9604460492483469,-3.905658741762693,48.4471107825576,3.183392620283499,1.8844485059133784,6,-1.6799964904785156,1.2050018310546875,6.525003433227539,7.495006561279297,-2.6399993896484517,0,0.06873271011199278,1.297299805140577,115.06999969482422,2.124994701818336,116.02999877929688,3.915210841426089,116.88999938964844,0.06873271011199278
9066,2017-06-20,114.12999725341795,115.62999725341795,114.0,115.22000122070312,575600.0,-0.012032543542597862,-1.414813475221373,-1.9818418898861387,51.54501673603015,44.0357420701672,0.36741562728057886,1.2034394373420838,5.379683231748686,5.901845582034909,25.88537180238423,1.6299972534179545,-2.3010208184672933,-1.0265018463134936,-4.200978131008938,2.147974438381951,-2.6137399886612087,0.5607362960342215,-2.1817196078819165,5.2794442390980585,-42.46580906169969,1.5872381423477209,6,-0.2899971008300639,2.5050010681152486,7.885002136230483,8.885005950927749,-3.769996643066392,1,0.08367653799686581,1.7972022002528905,115.5199966430664,1.297299805140577,115.06999969482422,2.124994701818336,116.02999877929688,0.08367653799686581
9067,2017-06-21,113.22000122070312,115.37999725341795,112.48999786376952,114.52999877929688,726700.0,-0.007973329138826202,-1.086638940149261,1.201828248255379,40.772512748419594,44.98095765201856,1.4765850368917484,1.7611044464282202,6.089565030644664,6.885627263953779,27.058006472706115,2.8899993896484375,-2.014695170146368,-1.6554981231689396,-4.426393033369607,1.1153967870317274,-3.040945578269273,-0.2700506680686061,-0.957820215588697,15.565095456852717,-29.912049470701746,1.3854474551003353,6,1.2949981689453125,3.414997100830078,8.794998168945312,9.170001983642578,-1.720001220703125,2,0.1040452097888056,-1.414813475221373,114.12999725341795,1.7972022002528905,115.5199966430664,1.297299805140577,115.06999969482422,0.1040452097888056
9068,2017-06-22,115.20999908447266,116.54000091552734,112.93000030517578,113.2300033569336,841500.0,0.017576380871877628,-1.7984480994541143,-1.5114499371010577,53.70111478847576,47.011665158992535,-0.06920023834879885,-0.3118256963126953,3.937148767408843,4.98460996801245,26.79494515650526,3.6100006103515625,-1.5419247091819699,0.3769996643066378,-2.343006432881495,3.0970057614947706,-0.9830033842874286,1.7370027129007042,-2.720001220703139,67.16047336118856,18.111465009855145,1.360003048594066,6,-0.375,0.5400009155273438,6.427499771118164,7.180004119873047,-4.379997253417969,3,0.07994097003437894,-1.086638940149261,113.22000122070312,-1.414813475221373,114.12999725341795,1.7972022002528905,115.5199966430664,0.07994097003437894
9069,2017-06-23,115.43000030517578,115.79000091552734,114.36000061035156,115.63999938964844,1087700.0,0.0019095670727486969,4.607820844615316,-0.10606037253103782,52.12998080254717,48.50470110230838,0.027193012439781228,-0.7166354121914225,3.5478118273316,4.857688061503964,26.678454271443176,1.4300003051757812,-1.0977033395225106,0.6910007476806612,-1.7878244556768408,3.1698259510381632,-0.5484118539980898,1.9304133493594122,-2.940002441406264,72.59259817422142,22.599466455671816,1.2394126016787488,6,-0.595001220703125,0.04000091552734375,5.664999008178711,6.960002899169922,-4.25,4,0.07710301916615214,-1.7984480994541143,115.20999908447266,-1.086638940149261,113.22000122070312,-1.414813475221373,114.12999725341795,0.07710301916615214
9070,2017-06-26,115.87999725341795,116.93000030517578,115.08000183105469,115.5999984741211,380000.0,0.003898440154660454,-1.8030448403019408,-1.3333333333332658,59.18209962847859,50.441693875651616,-0.4216860323489726,-1.2454516690184931,2.97051422923694,4.4834150496755,26.086521725077105,1.8499984741210938,-0.5330146560415017,1.1504978179931555,-1.30822404410236,3.609219680088671,-0.07886311305460936,2.3798587490409204,-3.1085992431640648,76.35129562169197,20.527157325263047,1.229360931047758,6,-1.0449981689452983,-0.40999603271482954,5.135002136230483,6.510005950927749,-7.239997863769517,0,0.06057994855754867,4.607820844615316,115.43000030517578,-1.7984480994541143,115.20999908447266,-1.086638940149261,113.22000122070312,0.06057994855754867
9071,2017-06-27,118.04000091552734,118.8000030517578,115.87000274658205,115.87000274658205,900000.0,0.01864000442963154,-1.700463389422917,7.750027247956746,67.51374313760121,52.107353699136056,-2.4996673877706854,-3.3479165142635736,0.6995594011993944,2.4314653502214583,25.02933201058385,2.930000305175753,-0.008734600574712204,3.165001296997076,0.2962640666824825,6.0337385273116695,1.7306326818397793,4.599369912154373,-5.004086767578144,87.95560203853408,26.023375124814237,1.4343686151572965,6,-2.395000457763686,-2.5699996948242188,2.9749984741210938,4.350002288818359,-9.66000366210939,1,-0.04371402594110474,-1.8030448403019408,115.87999725341795,4.607820844615316,115.43000030517578,-1.7984480994541143,115.20999908447266,-0.04371402594110474
9072,2017-06-28,120.41999816894531,121.48999786376952,118.6500015258789,118.6999969482422,970300.0,0.02016263330191914,-2.12088870257806,0.7926279594692455,74.77037045342841,55.3024011530117,-4.834695756217883,-5.476276632209817,-1.6979987816195035,0.15689477332091428,23.722098453680402,3.4499969482421733,0.38577244011295875,5.206998825073242,1.4772670547773288,8.936730595369156,3.3421329399252926,7.071864710221192,-6.922956908691418,87.50000000000014,20.63328751920507,1.8648658851479558,6,-3.4300003051757955,-4.424999237060547,0.595001220703125,1.9700050354003906,-12.330001831054688,2,-0.08354092103937671,-1.700463389422917,118.04000091552734,-1.8030448403019408,115.87999725341795,4.607820844615316,115.43000030517578,-0.08354092103937671
9073,2017-06-29,121.87999725341795,122.52999877929688,119.80999755859376,120.62999725341795,1123500.0,0.012124224436744324,1.1333317376448486,0.726743670268454,75.31456991483776,58.46719460092455,-6.009576897610401,-6.8063901645278975,-3.1654030327326126,-1.172948756182052,23.02731740727421,2.720001220703111,0.7451901277096766,6.362998199462879,1.5873419057297724,11.138654493195986,3.975170052596326,8.750826346329433,-7.583660332812499,92.04404318779878,23.3849100222415,2.3878281468665534,6,-4.369998931884751,-5.364997863769517,-0.927497863769517,0.5100059509277486,-14.629997253417955,3,-0.08516571617437296,-2.12088870257806,120.41999816894531,-1.700463389422917,118.04000091552734,-1.8030448403019408,115.87999725341795,-0.08516571617437296
9074,2017-06-30,122.08000183105469,122.5999984741211,120.9800033569336,122.31999969482422,698700.0,0.0016409959151941766,3.050010967317394,-0.191998291015625,72.02989604752705,60.77325602859396,-5.711239375725356,-6.726720315824252,-3.339693010097619,-1.2481372658510423,22.54199098844566,1.6199951171875,0.8141346322704379,6.1665027618408175,0.614967746259012,11.718037777422623,3.3907352540499147,8.94227026963172,-6.795625487406255,93.08514793625801,26.606770169500834,2.775767507790901,6,-4.535003662109375,-5.530002593994141,-2.4675025939941406,-0.33499908447265625,-14.720001220703125,4,-0.09215268538059795,1.1333317376448486,121.87999725341795,-2.12088870257806,120.41999816894531,-1.700463389422917,118.04000091552734,-0.09215268538059795
9075,2017-07-03,121.54000091552734,122.44000244140624,121.4499969482422,122.33999633789062,314300.0,-0.00442333639767345,-1.0204124529976417,3.3333439298089456,68.97471987874238,62.70988971111754,-4.724309555296529,-5.964856753241918,-2.77037314613014,-0.5914203822184163,22.00812222587438,0.9900054931640341,1.0835690852024698,5.291501617431635,-0.7722549346570702,11.35525816952034,2.2596233413872824,8.323379893475988,-5.231437473612743,84.24965480652156,19.23807715068446,3.0318782760443503,7,-3.9950027465820312,-4.990001678466797,-1.9725017547607422,0.2050018310546875,-14.69000244140625,0,-0.08523943172875215,3.050010967317394,122.08000183105469,1.1333317376448486,121.87999725341795,-2.12088870257806,120.41999816894531,-0.08523943172875215
9076,2017-07-05,122.31999969482422,122.51000213623048,121.27999877929688,121.70999908447266,509200.0,0.0064176301910594535,1.4848414790153857,-0.7625051260287821,68.40679021636973,65.78036498533422,-4.716358255902847,-6.3771639334112535,-3.5777951145335436,-1.2887407812088583,21.35266290533974,1.230003356933608,1.4591160079446013,5.630500411987299,-0.8595353624539825,12.12053618642858,2.3854825247666582,8.87551829920794,-5.130635348400716,92.91141783232317,30.785077582390244,3.24501788722064,7,-4.555000305175781,-5.770000457763672,-2.752500534057617,-0.5749969482421875,-16.949996948242173,2,-0.11183780525920517,-1.0204124529976417,121.54000091552734,3.050010967317394,122.08000183105469,1.1333317376448486,121.87999725341795,-0.11183780525920517
9077,2017-07-06,119.73999786376952,121.79000091552734,119.3499984741211,121.63999938964844,511400.0,-0.021092232157386648,1.2181794221786038,-3.1147534832528936,61.26290384967256,66.62056376991164,-1.245177056599445,-3.437864073119158,-1.0725253367790515,1.3569021209714123,19.932096837467668,2.970001220703125,1.6862051892657917,2.710498809814439,-3.6639154884882146,9.084913108117092,-0.47670833933689494,5.897705958965773,-1.793144739468346,11.999981219951486,-46.079307517998124,3.187207149151329,7,-1.259998321533189,-3.18999862670897,-0.614997863769517,2.005004882812514,-12.150001525878892,3,-0.09487222994004108,1.4848414790153857,122.31999969482422,-1.0204124529976417,121.54000091552734,3.050010967317394,122.08000183105469,-0.09487222994004108
9078,2017-07-07,122.04000091552734,122.2300033569336,119.5500030517578,120.26000213623048,675500.0,0.019208310445892884,1.4814775569024843,-0.93684071041651,69.56766472811762,68.55808420608615,-2.7652543990953973,-5.241873352011396,-3.3269732496157474,-0.8862520805457166,18.002909352866304,2.6800003051757955,2.107335073650674,4.5250019073486385,-1.8213712710262087,10.871375085723486,1.351815318161215,7.698188496536062,-3.441707442251385,82.76930588942307,21.87536644867525,3.1731865891874236,7,-3.200000762939453,-5.490001678466797,-3.9949989318847656,-1.2349967956542969,-14.349998474121108,4,-0.1143068213125672,1.2181794221786038,119.73999786376952,1.4848414790153857,122.31999969482422,-1.0204124529976417,121.54000091552734,-0.1143068213125672
9079,2017-07-10,121.75,122.12000274658205,120.56999969482422,121.79000091552734,472300.0,-0.0023762775594214913,3.4285511874528587,-0.022472439864899798,67.64873319642206,69.49882126919098,-1.6589385631840372,-4.528793285810195,-2.9854658545096413,-0.5951192564119481,16.22747470263667,1.5500030517578267,2.841259054277316,3.8190010070800753,-2.490558135368758,10.128560149528909,0.6642214358556657,6.973780578304485,-2.5914678266057223,75.94932735859045,12.92406375464924,3.154779571224413,7,-2.5149993896484375,-5.200000762939453,-3.704998016357422,-0.9449958801269531,-13.5,0,-0.1190965092402464,1.4814775569024843,122.04000091552734,1.2181794221786038,119.73999786376952,1.4848414790153857,122.31999969482422,-0.1190965092402464
9080,2017-07-11,122.13999938964844,122.52999877929688,121.12999725341795,121.87000274658205,559700.0,0.0032032804077899435,1.666681198910109,-6.749761586877386,74.05405826474136,70.22552294998432,-1.1930338353040213,-4.640862064221977,-3.4005717827506032,-0.9994309634966214,15.649907384277517,1.4000015258789205,3.2733921384939606,3.881500244140625,-2.594208416566417,10.357208904847667,0.6436459137870969,7.119354574494153,-2.589996337890639,87.73586942700373,16.68711801654527,3.237854330353523,7,-1.5149993896484375,-5.590000152587891,-4.094997406005859,-1.3349952697753906,-13.459999084472656,1,-0.12100866917598418,3.4285511874528587,121.75,1.4814775569024843,122.04000091552734,1.2181794221786038,119.73999786376952,-0.12100866917598418
9081,2017-07-12,122.80999755859376,123.44000244140624,122.19000244140624,122.8499984741211,715600.0,0.005485493468916136,1.0491654628570477,-0.14815338099404937,79.2199701333214,70.71992291441688,-1.2463153175609136,-5.01925130628922,-4.07809257055294,-1.6755198407136476,15.661458650956945,1.3000030517577983,3.7900491876544464,4.202998352050798,-2.471828651427714,10.87782535552931,0.8655848503115351,7.5404118537900615,-2.8329951477051054,84.59647257431256,6.259688567807913,3.337413501739258,7,-1.4149971008300923,-5.839996337890639,-4.764995574951186,-2.0049934387207173,-15.629997253417983,2,-0.12995683903387434,1.666681198910109,122.13999938964844,3.4285511874528587,121.75,1.4814775569024843,122.04000091552734,-0.12995683903387434
9082,2017-07-13,123.06999969482422,123.5199966430664,122.0500030517578,123.0999984741211,588400.0,0.002117108878749052,2.3793145783640006,0.7499523173758148,76.77110477522916,70.88176012112703,-1.2190831770002433,-5.051518344401828,-4.470413316243537,-1.953255676630505,15.739720569719214,1.469993591308608,4.226608022260862,4.154000473022464,-2.7542541401018212,11.062255086146749,0.6998731664603213,7.608127779584606,-2.538917279052754,88.66504597822644,8.546283642841203,3.4541273065621443,7,-1.6350021362304688,-6.060001373291016,-5.647499084472656,-2.264995574951172,-15.080001831054702,3,-0.14382056546788602,1.0491654628570477,122.80999755859376,1.666681198910109,122.13999938964844,3.4285511874528587,121.75,-0.14382056546788602
9083,2017-07-14,124.16000366210938,124.25,121.0199966430664,122.9499969482422,409400.0,0.008856780450053003,3.647488885229705,-40.33519837232913,78.07073106231023,71.5529640116585,-2.181013272675642,-5.79850573134361,-5.660553830481319,-3.081979285648842,15.37929837914748,3.2300033569335938,4.406506918428462,4.837504196166989,-2.308413277908784,11.983421670242763,1.2645454591290957,8.410462933204883,-0.6400070190429688,97.55444754273394,15.802752402758813,3.572958737037888,7,-2.360004425048828,-6.785003662109375,-7.187503814697266,-3.8050003051757812,-16.32000732421875,4,-0.13345688495074937,2.3793145783640006,123.06999969482422,1.0491654628570477,122.80999755859376,1.666681198910109,122.13999938964844,-0.13345688495074937
9084,2017-07-17,124.0999984741211,124.54000091552734,123.0500030517578,124.12000274658205,710900.0,-0.0004832891931252359,2.465108851865685,-0.016532364846983526,77.11078813157566,72.45697159530663,-2.0163825984823376,-5.298991203303913,-5.664439198632891,-3.0470652978707307,14.942557492655084,1.4899978637695455,4.244933530193094,4.325999069213864,-2.8296883583837342,11.481686496811463,0.7481553554150651,7.903842783012664,-3.0800018310546875,87.49994581402505,4.8559008926817455,3.5778437137987966,7,-2.154998779296875,-5.904998779296875,-8.094999313354492,-4.6049957275390625,-15.6199951171875,0,-0.1322320405679689,3.647488885229705,124.16000366210938,2.3793145783640006,123.06999969482422,1.0491654628570477,122.80999755859376,-0.1322320405679689
9085,2017-07-18,123.45999908447266,124.63999938964844,122.5999984741211,124.4499969482422,524600.0,-0.005157126490874964,1.9780975558141995,49.489321128874785,69.86800714164254,72.61932903144806,-1.2017688912187765,-4.251630489197495,-5.080643090183457,-2.4489071721874325,14.128975345394712,2.0400009155273438,3.93713043061436,3.288999557495117,-3.753072795510036,10.33107191050027,-0.23203661900745942,6.810035733997694,-2.44000244140625,67.40333121874215,-13.967013802646903,3.521036176502574,7,-1.4650001525878906,-4.895000457763672,-8.059999465942383,-4.965000152587891,-15.489997863769531,1,-0.12319779035528589,2.465108851865685,124.0999984741211,3.647488885229705,124.16000366210938,2.3793145783640006,123.06999969482422,-0.12319779035528589
9086,2017-07-19,123.68000030517578,124.30999755859376,122.9800033569336,123.37000274658205,550700.0,0.001781963569857048,-1.4403645322955716,-0.31312952273793787,64.1985925517824,72.94551666501583,-1.3505959173181168,-3.920491066983317,-5.333850600479607,-2.732728168811434,13.27142620794588,1.3299942016601705,3.7353585373074054,3.0315006256103487,-3.56699153781733,9.629992789038027,-0.26774545610349776,6.330746707324195,-2.515203552246092,73.48070839506745,-6.820393072391667,3.2992460817138425,7,-1.5849990844726562,-5.115001678466797,-8.280000686645508,-5.185001373291016,-15.059997558593736,2,-0.12128072415093838,1.9780975558141995,123.45999908447266,2.465108851865685,124.0999984741211,3.647488885229705,124.16000366210938,-0.12128072415093838
9087,2017-07-20,125.0,126.0999984741211,123.63999938964844,123.7300033569336,865000.0,0.010672701257819828,-2.393091473520823,4.096795629061027,63.75660254353088,72.29984308895062,-2.062938702631328,-4.545777198330313,-6.710443471608443,-4.12021777710342,12.122535297389167,2.4599990844726562,3.6573591403864754,3.762500381469721,-2.1067776440637402,9.631778407003182,0.8278613687029832,6.6971393942364585,-3.6961951416015637,78.3464945347723,-0.44982145684325303,2.934639012766732,7,-1.6650009155273438,-5.7050018310546875,-9.55000114440918,-6.505001068115234,-16.059997558593764,3,-0.14255999755859372,-1.4403645322955716,123.68000030517578,1.9780975558141995,123.45999908447266,2.465108851865685,124.0999984741211,-0.14255999755859372
9088,2017-07-21,124.41999816894531,125.0999984741211,124.0,124.81999969482422,443500.0,-0.0046400146484375515,1.291665673254973,-0.3149626639272863,59.98290549328651,71.44808445526888,-1.2402571353130725,-3.415523036753143,-6.230725429605201,-3.59499815791402,11.597511484320203,1.0999984741210938,3.5285525440740884,2.721998596191412,-2.573209699464769,8.017206891847593,0.07439444836332143,5.369602744019502,-2.8284216936035165,51.99999128069196,-23.956618564410192,2.6476041478280874,7,-0.8600006103515625,-5.125,-8.92249870300293,-5.924999237060547,-15.349998474121094,4,-0.13205272903851117,-2.393091473520823,125.0,-1.4403645322955716,123.68000030517578,1.9780975558141995,123.45999908447266,-0.13205272903851117
9089,2017-07-24,124.33000183105469,124.98999786376952,123.91000366210938,124.38999938964844,663500.0,-0.0007233269507721518,-1.400003390864978,0.14999332430525092,62.37798566596011,70.15074305540432,-0.8334463610089102,-2.7664089714625106,-6.218980741459376,-3.5602248154705762,11.023060627206869,1.079994201660142,3.7141050643816556,2.187002182006836,-2.328828835754834,6.702833199768506,-0.07091332687400609,4.444917690887678,-2.467920035786136,49.42866734095982,-24.426419853206355,2.257915508880837,7,-0.7700042724609375,-5.035003662109375,-8.78750228881836,-5.835002899169922,-17.400001525878906,0,-0.13263094386157448,1.291665673254973,124.41999816894531,-2.393091473520823,125.0,-1.4403645322955716,123.68000030517578,-0.13263094386157448
9090,2017-07-25,122.9000015258789,124.22000122070312,120.70999908447266,123.4000015258789,1195800.0,-0.01150165112294399,2.2803767638523462,8.333672431332655,52.432890846016974,67.17440091237049,0.7998056222896395,-0.8258644364808561,-4.868053687107761,-2.150733274718789,10.852551152510886,3.6200027465820312,3.507059277885503,0.40600166320800213,-3.01988420130688,3.831887527722884,-1.3069412690494318,2.118944595465436,3.1999969482421875,40.63084766970804,-29.540857968968744,1.7129429322574394,7,0.5049972534179688,-3.6050033569335938,-7.420001983642578,-4.405002593994141,-16.360000610351562,1,-0.11733114719212523,-1.400003390864978,124.33000183105469,1.291665673254973,124.41999816894531,-2.393091473520823,125.0,-0.11733114719212523
9091,2017-07-26,112.87999725341795,118.83999633789062,111.16999816894531,118.83999633789062,3510700.0,-0.08152973269370589,1.5738252842781963,11.919998168945341,32.283070797255334,62.23128602592895,10.351701376407803,9.262645049632383,4.968998454295317,7.746378529277436,12.625363293045911,11.730003356933594,3.1106050170896253,-9.35600242614747,-14.5269527399915,-4.185052112303438,-11.941477583069485,-6.770527269225454,13.112201232910166,11.453443064430727,-63.347038526340796,2.585475156922017,7,5.755001068115249,5.755001068115249,2.4025020599365376,5.615001678466811,-4.75,2,-0.043497485402057445,2.2803767638523462,122.9000015258789,-1.400003390864978,124.33000183105469,1.291665673254973,124.41999816894531,-0.043497485402057445
9092,2017-07-27,110.36000061035156,112.43000030517578,109.72000122070312,111.93000030517578,1495400.0,-0.02232456329183763,1.1089489542978432,0.2634228080528521,20.17366020999917,55.79827815344994,12.157695887449904,11.58425993729901,7.304903781543203,10.111933680194653,13.532221364390576,3.1599960327148295,2.4739210428583362,-11.37299919128418,-18.76702620909566,-3.978972173472698,-15.07001270018992,-7.675985682378439,15.039309863281247,4.161245149157667,-66.75483932079274,3.697013508905744,7,7.549999237060547,7.549999237060547,4.877498626708984,7.6399993896484375,-1.2600021362304688,3,-0.01576656265083698,1.5738252842781963,112.87999725341795,2.2803767638523462,122.9000015258789,-1.400003390864978,124.33000183105469,-0.01576656265083698
9093,2017-07-28,111.5,112.11000061035156,109.6999969482422,110.3499984741211,1413300.0,0.010329824060743231,1.0337560077388248,-0.7324851907106029,24.91435139715334,49.99867407184747,10.09457256048637,10.146986248382348,6.0631221749955415,8.867421567630132,14.116940719118535,2.410003662109361,1.6608154809683953,-9.713999938964847,-18.407563539407732,-1.0204363385219608,-14.060781739186297,-5.367218138743397,12.958551918457033,11.772419515880197,-56.090130025688275,4.346781800221445,7,6.399997711181641,6.399997711181641,4.07499885559082,6.5,-3.4499969482422017,4,-0.022959619359585348,1.1089489542978432,110.36000061035156,1.5738252842781963,112.87999725341795,2.2803767638523462,122.9000015258789,-0.022959619359585348
9094,2017-07-31,110.83000183105469,111.7699966430664,109.26000213623048,111.7699966430664,980200.0,-0.006008952187850358,4.340443318967236,-0.8173857085044416,22.694365301628068,44.757158311845856,9.704834664133685,10.46762933084861,6.627256996592678,9.426991983246182,14.737877327826206,2.5099945068359233,0.8543952921690448,-9.821498107910159,-19.65960940272967,0.016613186909353317,-14.740553755319922,-4.902442460500396,12.44786568978516,10.49465100872731,-52.58809270259778,4.919055647409757,7,6.849998474121094,6.849998474121094,4.462497711181641,7.1699981689453125,-3.3600006103515625,0,-0.01588019585990219,1.0337560077388248,111.5,1.1089489542978432,110.36000061035156,1.5738252842781963,112.87999725341795,-0.01588019585990219
9095,2017-08-01,111.18000030517578,112.66999816894531,110.87999725341795,110.87999725341795,1142400.0,0.0031579758940600833,-10.93321804587659,-0.3191539441752649,21.481134747633206,40.01077411138485,8.302867733252356,9.804365103735151,6.164897586724692,8.965404088187938,15.228899152482105,1.839996337890625,-0.15613824728896475,-8.953499603271482,-19.648293727705607,1.7412945211626436,-14.300896665488537,-3.606102541054426,10.696080677203128,20.04174667049983,-38.654091669467505,5.347397062217062,8,6.5,6.5,3.9724998474121094,6.819999694824219,-1.129997253417983,1,-0.038226299589262935,4.340443318967236,110.83000183105469,1.0337560077388248,111.5,1.1089489542978432,110.36000061035156,-0.038226299589262935
9096,2017-08-02,108.63999938964844,111.0500030517578,108.41999816894531,110.87000274658205,1043200.0,-0.022845843753870665,1.0308886905445842,-7.433268907990133,18.173805438037178,34.946018877441105,9.482246009043152,11.875826140184387,8.522020487921509,11.411763122671715,16.013266817603483,2.7600021362304688,-1.2856199109607047,-10.809500503540036,-22.608350616303767,0.9893496092237086,-16.70892555992191,-4.910075447158164,11.974473708115625,5.1764993106617645,-47.67420543028193,5.899425056381872,8,8.119998931884766,8.619998931884766,6.512500762939453,9.360000610351562,1.8600006103515625,2,-0.019329882970536838,-10.93321804587659,111.18000030517578,4.340443318967236,110.83000183105469,1.0337560077388248,111.5,-0.019329882970536838
9097,2017-08-03,108.37999725341795,109.30999755859376,107.76000213623048,108.5,840700.0,-0.0023932450082032597,-1.2794167970963748,0.05381280983677829,13.87361826415237,29.82276474087064,7.975480173609114,11.848613453956844,8.625880281247689,11.573106004980119,17.88986261308157,1.5499954223632812,-2.299812417479245,-10.501502609252938,-23.29342541314979,2.2904201946439144,-16.897464011201365,-4.105541207304512,10.771138852887859,12.627201998871362,-33.140779287802154,6.395961401948426,8,7.9950027465820455,8.550003051757827,7.177503585815444,9.620002746582045,4.2099990844726705,3,-0.0023066987113447013,1.0308886905445842,108.63999938964844,-10.93321804587659,111.18000030517578,4.340443318967236,110.83000183105469,-0.0023066987113447013
9098,2017-08-04,108.08999633789062,108.8000030517578,107.7300033569336,108.8000030517578,587500.0,-0.0026757789525426734,2.0140551460317586,5.916587195625095,13.729038609853092,24.41732617908097,6.3759702565353535,11.636541020136846,8.842771082333371,11.79257631908439,19.677026888965305,1.0699996948242045,-3.3055455359332626,-10.094003295898432,-23.65872853134647,3.4707219395496054,-16.87636591362245,-3.311640678174413,9.466381012604643,7.287314959961081,-31.83031915939833,6.7823626177240195,8,7.885005950927734,8.825004577636719,8.402502059936523,9.910003662109375,4.370002746582031,4,0.009344085210930997,-1.2794167970963748,108.37999725341795,1.0308886905445842,108.63999938964844,-10.93321804587659,111.18000030517578,0.009344085210930997
9099,2017-08-07,107.25,108.37999725341795,107.04000091552734,108.0199966430664,734300.0,-0.007771268076138926,-1.2521045039268874,1.0844920590574243,13.605744212091025,20.10319877531142,5.071724861661053,11.94706793569209,9.558091701388975,12.533768155280626,21.607033672004995,1.3399963378906108,-4.540702180661867,-10.208999633789062,-24.50166908551614,4.083669817938002,-17.355334359652602,-3.062664907925523,8.734157511525396,3.7300033200756166,-30.495655265996085,7.146334725863534,8,5.689998626708984,9.319999694824219,9.76249885559082,10.75,4.309997558593764,0,0.00745923591382569,2.0140551460317586,108.08999633789062,-1.2794167970963748,108.37999725341795,1.0308886905445842,108.63999938964844,0.00745923591382569
9100,2017-08-08,107.36000061035156,108.45999908447266,105.91000366210938,106.83000183105469,673300.0,0.0010256467165645766,-1.1518993046613444,-0.688313103789943,13.176889403023864,17.980289731507924,2.8223597094362987,11.249796058745261,9.362097998959428,12.336894381337117,23.525271721027835,2.5499954223632812,-5.816466760357784,-9.359999084472662,-24.153223028547103,5.433224859601779,-16.756611056509882,-1.9633871124354414,7.0142087138941775,28.210060708613575,-1.006719613942579,7.396611972037224,8,1.9300003051757812,8.645000457763672,9.687498092651367,10.639999389648438,4.199996948242202,1,0.0010245958432022473,-1.2521045039268874,107.25,2.0140551460317586,108.08999633789062,-1.2794167970963748,108.37999725341795,0.0010245958432022473
9101,2017-08-09,106.8499984741211,107.63999938964844,105.94000244140624,107.61000061035156,1025300.0,-0.004750392449059837,3.1463355632263394,-1.4339695975125237,7.494138587693541,16.571453995696185,2.667578930056763,11.070393523558451,9.808711506995024,12.766075317161963,25.13874698635503,1.6999969482422017,-7.271085597735407,-9.07200126647949,-24.200087910793826,6.056085377834847,-16.63604458863665,-1.507957944322328,5.8313697176973704,27.646955866117235,4.452883978904662,7.564043322157168,8,2.44000244140625,9.15500259399414,10.197500228881836,11.150001525878906,3.8199996948242188,2,0.02994856924038003,-1.1518993046613444,107.36000061035156,-1.2521045039268874,107.25,2.0140551460317586,108.08999633789062,0.02994856924038003
9102,2017-08-10,105.37000274658205,106.83000183105469,104.93000030517578,106.4800033569336,1270500.0,-0.013851153473787847,1.0994520316978587,1.4605230136023504,7.191006843826429,14.602193489770974,3.76079315483382,11.75926323954539,11.25420352789547,14.16508420404655,26.98755707314068,1.9199981689453125,-8.670987291335038,-9.666997146606434,-25.102203102832036,5.7682088096191535,-17.384600124719228,-1.9493941684936402,5.957092539294607,11.36956406025484,-7.84281429732585,7.717602978112796,8,3.4299964904785014,10.144996643066392,11.787496566772447,12.629997253417955,3.549995422363267,3,0.04868555679699238,3.1463355632263394,106.8499984741211,-1.1518993046613444,107.36000061035156,-1.2521045039268874,107.25,0.04868555679699238
9103,2017-08-11,107.58999633789062,108.31999969482422,105.16000366210938,105.77999877929688,852200.0,0.021068553985404526,-1.0721368393668327,-1.630627534538477,15.668554926969918,13.821547892586734,1.036877088598743,8.679225041770096,8.955802226276205,11.899023759660551,29.22129105034312,3.1599960327148438,-8.901870254258682,-6.618503189086908,-21.76805191174816,8.531045533574357,-14.193277550417534,0.9562711722437172,2.457679951845847,75.35402131908603,57.486757564770826,7.574774361330631,8,1.2100028991699219,7.9250030517578125,9.925003051757812,10.410003662109375,0.40000152587889204,4,0.0464727220948804,1.0994520316978587,105.37000274658205,3.1463355632263394,106.8499984741211,-1.1518993046613444,107.36000061035156,0.0464727220948804
9104,2017-08-14,107.69000244140624,108.5199966430664,107.52999877929688,108.11000061035156,857200.0,0.0009295111712945836,-1.6756500402086727,-0.23204350025291628,17.00650302577536,13.324366590158085,0.49687288021715403,7.680575330364363,8.83012651398046,11.742685982856315,31.392361267129544,0.9899978637695312,-8.663621701064883,-5.697997283935564,-20.361604797417996,8.965610229546883,-13.029801040676787,1.6338064728056594,1.334138651418101,76.88036077084551,59.33582041574593,7.3318037567412215,8,0.2999992370605611,7.824996948242202,10.004997253417983,10.309997558593764,2.4599990844726705,0,0.044293774119484874,-1.0721368393668327,107.58999633789062,1.0994520316978587,105.37000274658205,3.1463355632263394,106.8499984741211,0.044293774119484874
9105,2017-08-15,108.25,108.7300033569336,107.58000183105469,108.31999969482422,659500.0,0.005200088642383083,1.5842527109853843,0.16666666666666102,32.96541169852695,14.967878396879172,-0.5838514811980389,6.242725088391907,8.228193317129794,11.127284823080032,33.89765791575382,1.1500015258789062,-8.596202538815703,-4.377499771118167,-18.405578731018693,9.650579188782359,-11.391539251068423,2.636539708832089,-3.3199996948242188,87.36834285668394,66.20079825423,7.0140394799502594,8,-1.1300010681152344,7.2649993896484375,9.642499923706055,9.75,0.18000030517578125,1,0.030577344652136462,-1.6756500402086727,107.69000244140624,-1.0721368393668327,107.58999633789062,1.0994520316978587,105.37000274658205,0.030577344652136462
9106,2017-08-16,108.68000030517578,108.76000213623048,108.16000366210938,108.16000366210938,421000.0,0.00397228919330983,-1.3077013366199177,-7.428555858310626,42.695646001166295,18.17032592321405,-1.1259909206062133,4.881627166028494,7.803588089008997,10.594959443109104,36.53189482903094,0.599998474121108,-8.41631676523491,-3.1974994659423857,-16.311680064603962,9.91668113271919,-9.754589765273167,3.3595908333883955,-3.6739999389648403,97.91118034445768,71.51111593589047,6.557090299330785,8,-1.8149986267089844,6.834999084472656,9.907499313354492,9.319999694824219,0.6100006103515625,2,0.02649979062689445,1.5842527109853843,108.25,-1.6756500402086727,107.69000244140624,-1.0721368393668327,107.58999633789062,0.02649979062689445
9107,2017-08-17,107.18000030517578,109.20999908447266,106.66999816894531,108.19000244140624,1159700.0,-0.013801987447441766,-1.5024560559537277,-1.942324339392845,31.78751158723017,20.176822920700392,0.20773411816141163,5.247171562240112,9.309717426921566,11.917727121096846,38.53831700793038,2.5400009155273438,-8.293474756113596,-3.806499481201172,-15.512567185352395,7.899568222950052,-9.659533333276784,2.04653437087444,-2.0238398681640604,49.87651669709009,20.73279948954948,5.853033852075608,8,-0.1100006103515625,8.334999084472656,12.002500534057617,10.819999694824219,0.7099990844726562,3,0.03256202513372264,-1.3077013366199177,108.68000030517578,1.5842527109853843,108.25,-1.6756500402086727,107.69000244140624,0.03256202513372264
9108,2017-08-18,107.98999786376952,109.01000213623048,106.56999969482422,106.98999786376952,765200.0,0.007557357308149104,-1.6521818453220674,-0.9900969157671442,38.166642612865736,22.90581163189758,-0.6905596696515062,3.313028486624333,8.535052973856907,10.941391613602633,40.66165995720235,2.440002441406264,-7.790403284861071,-2.175001907348644,-12.079014912969171,7.729011098271883,-7.127008410158908,2.7770045954616194,-2.590607107910145,53.787821865155664,21.364547753841947,4.952006502810262,8,-0.9199981689452983,7.5250015258789205,11.23250007629396,10.010002136230483,1.020004272460966,4,0.008611911506369418,-1.5024560559537277,107.18000030517578,-1.3077013366199177,108.68000030517578,1.5842527109853843,108.25,0.008611911506369418
9109,2017-08-21,107.83999633789062,108.91999816894531,107.63999938964844,108.1500015258789,610600.0,-0.0013890316589145746,-2.6056350135932345,-0.31000518798828125,35.84743532630861,25.42476117892922,-0.5007222334933772,2.2812592151065303,8.6839114025058,10.937024407126529,42.96007482222288,1.279998779296875,-7.1713113842967005,-1.5005031585693303,-8.857380974913099,5.856374657774438,-5.1789420667412145,2.177935749602554,-2.2119690823144538,48.10594457127995,13.533352847946155,3.6784389081718825,8,-0.7699966430664062,7.6750030517578125,11.747503280639648,10.160003662109375,1.94000244140625,0,0.0013909637516018591,-1.6521818453220674,107.98999786376952,-1.5024560559537277,107.18000030517578,-1.3077013366199177,108.68000030517578,0.0013909637516018591
9110,2017-08-22,108.4800033569336,108.62000274658205,107.41999816894531,107.91000366210938,401200.0,0.005934783389992537,1.8235452513665007,-1.8386779218861518,49.19193935325863,30.0578501528809,-1.0785727625283101,0.5328718490097657,7.980540873845456,10.127239122412021,46.02694680139945,1.200004577636733,-6.478355202944016,-0.13949623107910725,-3.7978215362483496,3.518829074090135,-1.9686588836637213,1.6896664215055068,-2.637057791623633,72.34864029130422,32.650754577146586,1.8291626525846212,8,-1.410003662109375,7.034996032714844,11.589996337890625,9.519996643066406,1.25,1,0.015394525417283589,-2.6056350135932345,107.83999633789062,-1.6521818453220674,107.98999786376952,-1.5024560559537277,107.18000030517578,0.015394525417283589
9111,2017-08-23,107.97000122070312,108.38999938964844,107.38999938964844,108.12000274658205,290300.0,-0.00470134698053426,1.898572518493128,-0.26316071261262547,47.98031541340419,34.58999554950065,-0.4391745873616344,0.6916290384316426,8.411887332496491,10.482094090098798,46.377487697152034,1.0900039672851562,-5.692623100292906,-0.40399856567383097,-3.4694422582176685,2.6614451268700066,-1.9367204119457568,1.128723280598095,-1.9250324442433993,53.03037308903852,9.498929270171303,1.532721846271921,8,-0.7849998474121094,7.5449981689453125,12.30999755859375,9.599998474121094,2.970001220703111,2,0.004260434187940421,1.8235452513665007,108.4800033569336,-2.6056350135932345,107.83999633789062,-1.6521818453220674,107.98999786376952,0.004260434187940421
9112,2017-08-24,108.62000274658205,109.36000061035156,107.94000244140624,108.33999633789062,320900.0,0.006020204858109057,-1.6296403568879951,-1.8666904023192303,52.52143815872485,38.68476035302898,-0.647805694602269,-0.10056874813257366,7.65531157834036,9.669250362078813,46.223683241439026,1.4199981689453267,-4.857236976676731,0.33300285339356606,-2.590600815406461,3.256606522193593,-1.1287989810064403,1.7948046877935724,-2.3851321516415425,73.47678777984743,24.3130808359453,1.4618018344000119,8,-0.6550025939941548,6.894996643066392,11.70999717712401,8.949996948242173,3.6100006103515483,3,0.006168276118611926,1.898572518493128,107.97000122070312,1.8235452513665007,108.4800033569336,-2.6056350135932345,107.83999633789062,0.006168276118611926
9113,2017-08-25,108.94000244140624,109.62999725341795,108.12999725341795,108.80999755859376,286300.0,0.002946047567046861,-1.0134153959589576,0.46429252608908234,58.458466026683766,43.290534019796574,-0.8450326268309567,-0.6558145940378495,7.257983381754059,9.219029333944789,45.98986346764092,1.5,-3.8193102558272045,0.7810024261474524,-1.7478121796419543,3.309817031936859,-0.48340487674724386,2.0454097290421487,-2.455121445232848,69.19663080166602,13.695731524649993,1.2644073028947014,8,-0.840003967285142,6.074996948242202,12.374996185302749,9.359996795654311,3.6699981689453267,4,-0.009638360824551495,-1.6296403568879951,108.62000274658205,1.898572518493128,107.97000122070312,1.8235452513665007,108.4800033569336,-0.009638360824551495
9114,2017-08-28,109.06999969482422,109.79000091552734,108.56999969482422,109.18000030517578,748900.0,0.00119329218381381,-1.198199188947694,-0.8461267605635653,58.54145214556673,46.13231629168989,-0.8478519661761936,-0.9743846133199838,7.0815222345649005,8.94850467174227,45.61749116907363,1.220001220703125,-2.5512374089293246,0.998999786376956,-1.24489626454411,3.242895837298022,-0.1229482390835841,2.120947811837496,-2.270607072926367,69.99996821087633,10.59062281664093,1.1219480254605358,8,-0.8899993896484375,5.8899993896484375,12.357498168945312,9.229999542236328,3.029998779296875,0,-0.00055008305456683,-1.0134153959589576,108.94000244140624,-1.6296403568879951,108.62000274658205,1.898572518493128,107.97000122070312,-0.00055008305456683
9115,2017-08-29,106.93000030517578,108.38999938964844,106.61000061035156,108.38999938964844,694200.0,-0.019620421707491675,1.438356021216001,13.27264530448051,50.3436504950586,46.98209456878902,1.2127478747785716,0.8757924424848511,9.134725799616078,10.9288368102292,45.92180195576804,2.4599990844726562,-1.588844719563042,-0.9284996032714901,-2.6846587911564797,0.8276595846134995,-1.806579197213992,-0.05042000932898816,2.8600006103515625,10.062882519331398,-51.15977182941323,0.8780795939424978,8,1.25,7.645000457763672,14.49749755859375,11.369998931884766,5.209999084472656,1,0.026652936182430143,-1.198199188947694,109.06999969482422,-1.0134153959589576,108.94000244140624,-1.6296403568879951,108.62000274658205,0.026652936182430143
9116,2017-08-30,106.54000091552734,107.2300033569336,105.88999938964844,106.83000183105469,790300.0,-0.00364724014341522,1.4587139267440803,0.19863088861599562,55.54501341471347,49.62181699406494,1.416192898625951,1.159865494050763,9.476418686456825,11.166776514393277,45.82463415125913,1.3400039672851562,-0.7010106003608172,-1.2134990692138672,-3.0232184524223555,0.5962203139946212,-2.1183587608181114,-0.308639377609623,3.25,16.666699270904044,-48.76097748715475,0.9048596916042456,8,1.2999992370605469,5.344997406005859,14.80999755859375,11.759998321533203,3.5999984741210938,2,0.029941828552596972,1.438356021216001,106.93000030517578,-1.198199188947694,109.06999969482422,-1.0134153959589576,108.94000244140624,0.029941828552596972
9117,2017-08-31,108.12999725341795,108.77999877929688,106.77999877929688,107.0999984741211,529600.0,0.01492393771566869,-1.3952122070446342,-3.5517087158979805,52.72177721719529,51.23905417232378,-0.027798142352239097,-0.47412939057328174,7.884932146981569,9.429388826776844,45.220150921333904,2.2399978637695312,-0.449490869697982,0.38899726867674644,-1.405894696051817,2.18388923340531,-0.5084487136875282,1.286443251041021,1.5040036010742313,57.43582018893467,-6.457973584366691,0.8974459823642796,8,-0.2899971008300639,0.6700019836425923,10.505001068115249,10.170001983642592,-1.0,3,0.0259872862236612,1.4587139267440803,106.54000091552734,1.438356021216001,106.93000030517578,-1.198199188947694,109.06999969482422,0.0259872862236612
9118,2017-09-01,109.0999984741211,109.37999725341795,107.77999877929688,108.22000122070312,767500.0,0.0089706949536843,1.2222281091219518,0.8543672780065894,56.53380867969068,53.53754010047735,-0.9205981655757967,-1.4383279311562234,6.860528104778581,8.32540127370845,44.44148095180051,1.5999984741210795,-0.3845137434559547,1.3084983825683594,-0.582023670524265,3.1990204356609837,0.3632373560220543,2.2537594091146644,0.38424232177733586,82.30763662968694,19.228040592138882,0.9452610265463103,9,-1.2599983215332031,-0.2999992370605469,8.810001373291016,8.810001373291016,-2.5199966430664062,4,0.028689321050310967,-1.3952122070446342,108.12999725341795,1.4587139267440803,106.54000091552734,1.438356021216001,106.93000030517578,0.028689321050310967
9119,2017-09-05,108.0500030517578,109.56999969482422,107.86000061035156,109.0199966430664,604500.0,-0.009624156159932062,-1.5333348403759317,-1.1022688849778648,49.11348860866335,53.528823351077875,0.18139509966123057,-0.3429062541084278,7.835705616774121,9.230910760419363,43.44502467833502,1.7099990844726562,-0.0591796756813352,0.21850280761717045,-1.6575765838677086,2.0945821991020495,-0.7195368881252762,1.156542503359617,-2.160003662109361,58.69574682022165,-1.2573099584344831,0.9380396957424422,9,-0.21000289916990766,0.7499961853027486,9.849994659423842,9.849994659423842,-0.3000030517577983,1,0.04220266015549723,1.2222281091219518,109.0999984741211,-1.3952122070446342,108.12999725341795,1.4587139267440803,106.54000091552734,0.04220266015549723
9120,2017-09-06,107.47000122070312,108.58000183105469,106.5199966430664,108.58000183105469,540000.0,-0.0053679020330692495,2.7117190184892435,1.1443380866610393,44.70691578229994,53.16511228095518,0.6739327301017823,0.2590402134460703,8.31810031616169,9.681546059616295,42.358725658663694,2.0600051879882812,0.11272275454216185,-0.3669990539550838,-2.237896141200565,1.5038980332903975,-1.3024475975778245,0.5684494896676568,-1.506401824951169,42.934828805108374,-11.712118020248482,0.9354485436227379,9,0.3699989318847656,1.3299980163574219,10.209999084472656,10.209999084472656,-1.5500030517578125,2,0.04308176422097265,-1.5333348403759317,108.0500030517578,1.2222281091219518,109.0999984741211,-1.3952122070446342,108.12999725341795,0.04308176422097265
9121,2017-09-07,110.0500030517578,110.7699966430664,107.45999908447266,107.45999908447266,1235600.0,0.024006716309198817,-1.5559787555563411,-2.3333356244415295,61.47083236009271,54.1594894144405,-1.7656718419272153,-2.180740996792096,5.598824724885006,6.982833129666588,40.75244439535987,3.30999755859375,0.4013131987826739,2.053002548217762,-0.0008730104528495986,4.106878106888374,1.0260647688824633,3.079940327553061,-4.014275650024402,83.0589743221504,26.659855580819837,1.0269377793353054,9,-1.7200050354003764,-2.0600013732910014,7.629997253417983,7.629997253417983,-4.5,3,0.018991333756780415,2.7117190184892435,107.47000122070312,-1.5333348403759317,108.0500030517578,1.2222281091219518,109.0999984741211,0.018991333756780415
9122,2017-09-08,110.5,110.83000183105469,109.18000030517578,109.5199966430664,439500.0,0.0040890225875829245,1.0121883708055954,0.37837909490186583,60.329225600854066,54.36735158934831,-2.1466943160258722,-2.347039745862446,4.935185333372402,6.449227307858308,38.85930878041089,1.6500015258789062,0.46857124857169197,2.246499633789057,0.29522644494612393,4.19777282263199,1.2708630393675833,3.2221362282105304,-4.274901828613281,92.3433542035081,34.14274950670875,0.9756365944214683,9,-2.1399993896484375,-2.6199989318847656,6.509998321533203,6.759998321533203,-4.900001525878906,4,-0.003257924075579788,-1.5559787555563411,110.0500030517578,2.7117190184892435,107.47000122070312,-1.5333348403759317,108.0500030517578,-0.003257924075579788
9123,2017-09-11,112.58999633789062,112.7699966430664,110.44000244140624,111.44000244140624,803200.0,0.018913994008060042,2.0860962620883585,1.173459140061205,66.85593056978433,55.291182525372484,-4.095138050700726,-4.261744198038144,2.604360312595958,4.283733128333395,37.391979904473715,2.3299942016601705,0.6534327263809558,4.086495971679682,1.3642512230282193,6.808740720331144,2.7253735973539506,5.447618346005413,-6.088603946923826,97.1199951171875,36.087511628175605,1.3611223743257304,9,-3.259998321533203,-3.7399978637695312,4.062503814697266,4.340003967285156,-4.129997253417969,0,-0.04849453114899149,1.0121883708055954,110.5,-1.5559787555563411,110.0500030517578,2.7117190184892435,107.47000122070312,-0.04849453114899149
9124,2017-09-12,112.45999908447266,112.69000244140624,111.69000244140624,112.48999786376952,470700.0,-0.0011546074930834926,3.651076966750955,-0.02608603348988993,64.65390155711714,56.88121042115677,-3.837224495940802,-3.9590505752913288,2.480605206151182,4.352038591585824,35.96019126826819,1.0,0.745068622898259,3.717998886108404,0.5043802313954018,6.9316175408214065,2.111189558751903,5.324808213464905,-5.45711835333789,95.0400390625,33.97502587219765,1.6068093273564994,9,-3.1300010681152344,-3.6100006103515625,3.9850025177001953,4.4550018310546875,-3.94000244140625,1,-0.05228523298316312,2.0860962620883585,112.58999633789062,1.0121883708055954,110.5,-1.5559787555563411,110.0500030517578,-0.05228523298316312
9125,2017-09-13,111.55999755859376,112.5999984741211,111.25,112.47000122070312,291300.0,-0.008002859089504932,1.307693310901574,30.334689725344518,62.84896186609613,57.69276024908818,-2.471270779433496,-2.949584526997299,3.1285729587482365,5.189119042841568,34.64873508278162,1.3499984741210938,0.7282947931475405,2.6524974822998217,-0.7873962985050156,6.092391263104659,0.932550591897396,4.3724443727022475,-4.09574755450447,77.21281279095189,14.506406178005406,1.7199468904024204,9,-1.915000915527358,-2.7099990844726705,3.1950016021728374,5.0100021362304545,-1.0199966430664205,2,-0.0341520046788516,3.651076966750955,112.45999908447266,2.0860962620883585,112.58999633789062,1.0121883708055954,110.5,-0.0341520046788516
9126,2017-09-14,111.55999755859376,111.83999633789062,110.45999908447266,111.5,414600.0,0.0,3.4516391021854695,-0.0659311177437371,61.03602945682888,58.616566053491916,-1.8822361024726035,-2.8699008664083863,2.846197255930207,5.092666771835994,33.41353544852673,1.3799972534179688,0.7052279519030549,2.508497619628926,-1.126866587103521,6.143861826361373,0.6908155162627025,4.32617972299515,-3.671287823386308,66.29525574436654,4.746699713467237,1.817682103366221,9,-1.915000915527358,-2.7099990844726705,1.0875034332275249,4.44500350952147,1.2900009155273295,3,-0.05055575038612026,1.307693310901574,111.55999755859376,3.651076966750955,112.45999908447266,2.0860962620883585,112.58999633789062,-0.05055575038612026
9127,2017-09-15,110.66999816894531,111.6999969482422,110.16000366210938,111.55999755859376,661300.0,-0.00797776451349419,1.632471275610639,-14.83392675482887,56.22749353505576,58.58253103742137,-0.6638592166943909,-1.7971757593967936,3.5208309922693246,5.871756521205711,31.784889145538525,1.5399932861328267,0.9383637334898651,1.4439983367919922,-2.147905358311988,5.035902031895972,-0.3519535107599978,3.239950184343982,-2.390785481109134,19.540071967892146,-39.345690433165586,1.7959518475519898,9,-1.0250015258789062,-1.8199996948242188,1.9775028228759766,5.335002899169922,2.2900009155273438,4,-0.046263623401994525,3.4516391021854695,111.55999755859376,1.307693310901574,111.55999755859376,3.651076966750955,112.45999908447266,-0.046263623401994525
9128,2017-09-18,108.91999816894531,110.98999786376952,108.2300033569336,110.88999938964844,726000.0,-0.01581277698521788,1.5437758854675936,2.2134860356266897,49.516435677656574,58.62730293397617,1.1822486790308773,0.027478747493006495,4.9565424959227755,7.546647779728943,30.32838467392468,2.7599945068359233,1.118807786420632,-0.35250167846679403,-3.9008477382363225,3.1958443813027344,-2.1266747083515583,1.4216713514179702,3.8499984741210938,15.470738871088916,-40.273796538018246,1.7741730298847664,9,0.7249984741210938,0.045001983642578125,3.2375011444091797,6.595001220703125,2.5800018310546875,0,-0.030481084746940446,1.632471275610639,110.66999816894531,3.4516391021854695,111.55999755859376,1.307693310901574,111.55999755859376,-0.030481084746940446
9129,2017-09-19,107.98999786376952,109.04000091552734,106.81999969482422,108.93000030517578,650000.0,-0.008538379735677837,2.8275762279340193,0.4771583040292545,53.70628833373875,59.62723321746937,2.3499661741657576,1.0216747819745962,5.564316698625092,8.399520411022039,28.972486755373296,2.220001220703125,1.2157991704500688,-1.2900020599365405,-4.826212605877288,2.246208486004207,-3.058107332906914,0.4781032130338332,4.689198913574231,20.242187128759674,-39.57550411088443,1.7681052729703708,9,1.8050003051757955,1.3400001525879048,4.167501449584975,7.5250015258789205,2.760002136230483,1,0.004352266228359936,1.5437758854675936,108.91999816894531,1.632471275610639,110.66999816894531,3.4516391021854695,111.55999755859376,0.004352266228359936
9130,2017-09-20,110.1500015258789,110.16999816894531,107.62999725341795,107.91000366210938,533700.0,0.020001886330567986,1.2280796270951762,-2.382970261671284,61.232116965749825,59.6007092847646,0.6817975342683127,-1.0612107463790892,3.087969991557202,6.133450097602704,27.256355545767263,2.540000915527358,1.2479483253059414,0.7865016937255831,-2.7490379421948035,4.32204132964597,-0.9812681242346173,2.5542715116857835,2.2948273681640643,66.33474218860424,1.0150051875259294,1.7677698179601968,9,-0.35500335693359375,-0.8200035095214844,1.602499008178711,5.364997863769531,-6.290000915527344,2,-0.014798046847321555,2.8275762279340193,107.98999786376952,1.5437758854675936,108.91999816894531,1.632471275610639,110.66999816894531,-0.014798046847321555
9131,2017-09-21,108.43000030517578,110.25,108.2699966430664,110.25,540100.0,-0.01561508122447941,1.1758282296028941,-0.8125006386218031,50.925935519359406,58.555899275709635,2.4002466890987364,0.7325791384394051,4.443519946432687,7.741415616931732,25.423332707255852,1.9800033569335938,1.429779896359662,-0.9564994812011776,-4.459706898333678,2.546707935931323,-2.708103189767428,0.7951042273650728,3.7898354208984415,32.99183435449492,-31.94853690613173,1.7516037085662486,9,1.3649978637695312,0.8999977111816406,2.8874988555908203,7.084999084472656,-4.940002441406264,3,0.019459564736816093,1.2280796270951762,110.1500015258789,2.8275762279340193,107.98999786376952,1.5437758854675936,108.91999816894531,0.019459564736816093
9132,2017-09-22,109.29000091552734,109.98999786376952,108.37999725341795,108.87000274658205,525100.0,0.007931389909905828,-1.2999858312170518,-0.23076826339021064,50.59043655889097,56.74862216338816,1.5092739235754777,-0.07868761149197212,3.2131652285284247,6.710012863910379,24.209986510038316,1.6100006103515625,1.762822468707185,-0.12999877929686932,-3.6151113253354765,3.355113766741738,-1.872555052316173,1.6125574937224343,2.7138413692968726,59.232669191503575,-3.3658298048610362,1.7425562730193016,9,0.4650001525878906,0.039997100830078125,1.8999996185302734,6.224998474121094,-7.010002136230469,4,0.03257386337973722,1.1758282296028941,108.43000030517578,1.2280796270951762,110.1500015258789,2.8275762279340193,107.98999786376952,0.03257386337973722
9133,2017-09-25,107.88999938964844,109.9800033569336,107.58999633789062,108.91000366210938,579900.0,-0.012809969019590306,-1.9506070510224265,-2.4285921889192466,49.513370929598004,55.06634098255271,2.427775605177146,1.3055533927205119,4.183769145501287,7.939748569739734,23.238602137071386,2.3900070190429688,1.6280420020402744,-1.4775001525878935,-5.024149369680828,2.0691490645050408,-3.2508247611343535,0.29582445595856655,3.9064891915757727,31.195323604187937,-30.5792214354185,1.7733246085464645,9,1.8199996948242188,1.4399986267089844,3.4025001525878906,7.625,-5.190002441406236,0,0.04699230441659141,-1.2999858312170518,109.29000091552734,1.1758282296028941,108.43000030517578,1.2280796270951762,110.1500015258789,0.04699230441659141
9134,2017-09-26,109.01000213623048,109.27999877929688,107.91999816894531,108.36000061035156,679100.0,0.010380969069590185,1.2857252764866165,-0.6372537286639779,54.53474856027785,54.142539504128436,0.8570541447762849,0.19059733834349402,2.6404645137936313,6.673584427543119,22.33288824214667,1.3899993896484375,1.5005528914602735,-0.354497528076152,-3.9023075695403264,3.1933125133880225,-2.128402548808239,1.4194074926559352,2.587426889537724,53.383603134358005,-10.32897485427663,1.773905020732089,9,0.3199958801269389,0.3199958801269389,2.282497406005845,6.5049972534179545,-6.8899993896484375,1,0.02284192106204852,-1.9506070510224265,107.88999938964844,-1.2999858312170518,109.29000091552734,1.1758282296028941,108.43000030517578,0.02284192106204852
9135,2017-09-27,109.77999877929688,110.08999633789062,108.3000030517578,109.3000030517578,640100.0,0.00706354121619146,2.2545603351413095,0.7384532319213175,49.11007150609401,52.8174330651579,-0.21455059820452504,-0.37411823718755954,1.468018095809839,5.768563302379775,20.540106328055906,1.7899932861328267,1.0751519241889866,0.27299919128418537,-3.0870687669514325,3.6330671495198033,-1.4070347878336236,1.9530331704019943,1.6263330732335675,82.3308055023347,20.195225909893978,1.6800339791178083,9,-0.5200004577636719,-0.4500007629394531,1.5125007629394531,5.7350006103515625,-7.379997253417969,2,0.008835864743023336,1.2857252764866165,109.01000213623048,-1.9506070510224265,107.88999938964844,-1.2999858312170518,109.29000091552734,0.008835864743023336
9136,2017-09-28,109.7300033569336,109.98999786376952,108.6999969482422,109.62000274658205,547900.0,-0.0004554146740681775,3.095308450601979,0.2291699780652591,47.393375700502034,51.83586441687416,-0.5044912902872625,-0.07682087084711497,1.0995927675412105,5.692570686900865,18.437405889745257,1.2900009155273153,0.6719015850760996,0.06350364685059162,-2.9926588256985553,3.1196661193997386,-1.4645775894239819,1.591584883125165,1.4928752092885986,85.60028076171875,26.158634010386777,1.5280812362745706,9,-0.8250045776367188,-0.4000053405761719,1.5624961853027344,5.784996032714844,-8.120002746582031,3,-0.053494965524496396,2.2545603351413095,109.77999877929688,1.2857252764866165,109.01000213623048,-1.9506070510224265,107.88999938964844,-0.053494965524496396
9137,2017-09-29,110.94000244140624,111.13999938964844,109.52999877929688,109.52999877929688,621900.0,0.011027057754994463,-1.283682877735212,12.81814398668484,44.060496871893136,51.22964899401155,-1.86867348219252,-1.123088820059138,-0.5659477479633637,4.343499354424637,17.057517328545252,1.6100006103515625,0.3611546932642966,1.1330024719238168,-1.883854588275696,4.14985953212333,-0.37542605817594676,2.6414310020235803,-4.120002746582017,94.36628799112802,38.05111707610614,1.50842853009976,9,-1.9600028991699077,-1.610004425048814,0.4099979400634908,4.574996948242202,-9.190002441406236,4,-0.06715345604550071,3.095308450601979,109.7300033569336,2.2545603351413095,109.77999877929688,1.2857252764866165,109.01000213623048,-0.06715345604550071
9138,2017-10-02,112.2300033569336,112.75,111.06999969482422,111.06999969482422,973600.0,0.01162791497330895,-1.8965431059430164,0.8226954959634739,49.23589474783463,50.73293859557775,-2.949997146620703,-2.283658855016512,-2.2871943953932288,2.9027920495290402,15.861747905591853,1.8099975585937642,0.10135771433107266,2.266503143310544,-0.9161149034784017,5.44912119009949,0.6751941199160711,3.857812166705017,-5.323603668212897,89.23402803446021,36.25509915604272,1.5913090233944698,10,-2.0600051879882812,-2.900005340576172,-0.4900035858154297,3.2849960327148438,-11.180000305175795,0,-0.08865725991285922,-1.283682877735212,110.94000244140624,3.095308450601979,109.7300033569336,2.2545603351413095,109.77999877929688,-0.08865725991285922
9139,2017-10-03,112.61000061035156,112.73999786376952,110.93000030517578,112.25,424600.0,0.0033858793731782466,4.838747784997269,0.3103443739970009,53.613224845049174,49.88639502661101,-2.911951285527138,-2.429055352900477,-3.100011837385921,2.385222427715604,14.69799328770947,1.8099975585937358,-0.019843960579208897,2.4185005187988224,-0.8393915289587,5.676392566556345,0.7895544949200684,4.0474465426775765,-5.469856909179697,96.8539441425069,45.00137749810946,1.628946023878758,10,-2.44000244140625,-3.2800025939941406,-1.0525016784667969,2.904998779296875,-11.870002746582045,1,-0.08800287370923243,-1.8965431059430164,112.2300033569336,-1.283682877735212,110.94000244140624,3.095308450601979,109.7300033569336,-0.08800287370923243
9140,2017-10-04,112.0999984741211,113.98999786376952,111.6999969482422,112.9000015258789,570200.0,-0.004528924016217295,-1.8624902248755613,-2.2222269317170347,51.79521570031896,49.9829817133843,-2.3426028824292473,-1.6384021733542795,-2.991579736784743,2.761912171081491,13.193915493237258,2.2900009155273153,0.09860255611626201,1.6769985198974666,-1.4207019538630874,4.774698993658021,0.1281482830171825,3.2258487567777507,-4.735460520996099,64.27222944138138,13.658054896251194,1.54885023688028,10,-1.3100013732910156,-2.1599998474121094,-0.529998779296875,3.4150009155273438,-12.30999755859375,2,-0.08902761697934358,4.838747784997269,112.61000061035156,-1.8965431059430164,112.2300033569336,-1.283682877735212,110.94000244140624,-0.08902761697934358
9141,2017-10-05,112.13999938964844,112.86000061035156,111.86000061035156,111.91999816894531,626100.0,0.00035683243596640324,-4.882416300152589,-0.27500047683533924,55.17970742701805,50.49290069873175,-2.01264829044608,-1.5956051028184532,-3.1179412708859076,2.594503636739674,12.93019847858522,1.0,0.23206645002687765,1.6124996185302791,-1.5720142320574553,4.7970134691180135,0.020242693236411924,3.2047565438241463,-4.377933841884769,58.520205069956276,3.8111472850172845,1.5922569252938656,10,-1.3500022888183594,-2.200000762939453,-0.7624988555908203,3.375,-14.430000305175781,3,-0.08685569749226008,-1.8624902248755613,112.0999984741211,4.838747784997269,112.61000061035156,-1.8965431059430164,112.2300033569336,-0.08685569749226008
9142,2017-10-06,110.13999938964844,112.56999969482422,109.94000244140624,111.79000091552734,667500.0,-0.017834849392594276,-1.5658567084857449,-7.4999653211263695,54.22438024388697,51.016346178097194,0.1347770189161963,0.39636346155910473,-1.1480831801235638,4.469980091309083,12.489683504651419,2.629997253417983,0.004501826243341611,-0.3695003509521513,-3.558734890132655,2.8197341882283524,-1.9641176205424102,1.2251169186381077,-2.0042579029244223,4.938201834447955,-52.47322442964051,1.5946172695902527,10,0.8149986267089844,0.11499786376953125,-0.2775001525878906,5.375,-12.379997253417955,4,-0.07744687512771653,-4.882416300152589,112.13999938964844,-1.8624902248755613,112.0999984741211,4.838747784997269,112.61000061035156,-0.07744687512771653
9143,2017-10-09,107.12999725341795,109.98999786376952,106.7300033569336,109.98999786376952,795400.0,-0.027328873732619385,1.279715951833445,1.733332100301014,47.39709325685468,50.22327336660574,3.3812054587083225,3.1371881900352747,1.7594278878155762,7.372777269121869,13.518672922432451,3.4099960327148438,0.03588580913107364,-3.1065025329589986,-6.475565246985184,0.2625601810671867,-4.791033889972084,-1.421971175945913,6.8600006103515625,5.509561971537738,-54.2652899150922,1.6845313570130913,10,3.230003356933608,3.125000000000014,1.1900024414062642,8.385002136230483,-10.129997253417955,0,-0.05021933530616518,-1.5658567084857449,110.13999938964844,-4.882416300152589,112.13999938964844,-1.8624902248755613,112.0999984741211,-0.05021933530616518
9144,2017-10-10,106.58000183105469,108.48999786376952,105.56999969482422,107.4000015258789,727900.0,-0.005133906809147382,-1.0563338661365398,0.28671311882112543,38.02816685198613,48.99195062726041,3.9674787876579245,3.3983158254559385,2.2200274513291305,7.8141552622487325,14.745764937030096,2.9199981689452983,-0.0031071234173651874,-3.3624980926513643,-6.934688390702405,0.20969220539967637,-5.148593241676892,-1.5764029436258369,7.264796142578106,11.995277385636097,-45.010344997400594,1.7860951490255206,10,3.1999969482421875,3.1999969482421875,1.7399978637695312,8.93499755859375,-10.810005187988281,1,-0.05188589495487872,1.279715951833445,107.12999725341795,-1.5658567084857449,110.13999938964844,-4.882416300152589,112.13999938964844,-0.05188589495487872
9145,2017-10-11,107.75,107.86000061035156,106.48999786376952,106.48999786376952,810700.0,0.010977651987658321,-1.1746038473881213,-1.536588542878161,47.63230975781973,49.01849885585127,2.7706012746999704,2.0324518944524925,0.96110253233158,6.537088947970474,15.829096335977594,1.3700027465820455,0.11774339586973781,-2.00200004577637,-5.6171009759488015,1.6131008843960615,-3.8095505108625787,-0.19444958069016138,5.763806042480454,29.9039784828077,-28.894206222601824,1.8075504650862149,10,2.029998779296875,2.029998779296875,0.5699996948242188,7.7649993896484375,-9.370002746582045,2,-0.06505802446617615,-1.0563338661365398,106.58000183105469,1.279715951833445,107.12999725341795,-1.5658567084857449,110.13999938964844,-0.06505802446617615
9146,2017-10-12,105.91999816894531,107.48999786376952,105.22000122070312,107.4499969482422,1057600.0,-0.01698377569424303,1.8198705372797985,-1.2142826867533325,39.008466988796776,48.4571622021739,4.473784684206336,3.6029811677241383,2.760963704331033,8.229133755622627,16.753411927921224,2.529998779296875,0.00967392319395799,-3.55000190734863,-7.440677365273032,0.3406735505757723,-5.495339636310831,-1.6046641783864288,7.276055619628892,9.523769980454214,-47.18625042956602,1.945337728962202,10,3.6850013732910156,3.6850013732910156,2.4000015258789062,9.595001220703125,-8.699996948242188,3,-0.05787384213923852,-1.1746038473881213,107.75,-1.0563338661365398,106.58000183105469,1.279715951833445,107.12999725341795,-0.05787384213923852
9147,2017-10-13,105.5500030517578,106.08000183105469,101.26000213623048,102.9000015258789,1203800.0,-0.003493156378244655,1.5983832260213753,-1.732028522987907,41.81818763844959,47.63297252335334,4.468739179937046,3.7626446404784275,3.1042792801319194,8.474225628191704,17.96592245837877,4.8199996948242045,-0.06183760070832989,-3.6639972686767663,-7.882205979660824,0.5542114423072917,-5.7731016241688025,-1.5548929131847302,7.167487582744144,49.14092800749465,-10.350536436458754,2.10910435549203,10,2.0749969482422017,2.0749969482422017,2.609996795654311,9.96499633789064,-8.670005798339844,4,-0.07427762899675805,1.8198705372797985,105.91999816894531,-1.1746038473881213,107.75,-1.0563338661365398,106.58000183105469,-0.07427762899675805
9148,2017-10-16,105.5999984741211,106.06999969482422,104.8000030517578,105.26000213623048,1003900.0,0.00047366575952412227,-1.0158764759309489,0.12830043098856275,37.11258996124742,45.79956864737536,3.776516015979155,3.637675733977602,3.0369842198430206,8.342738293700563,18.428858097889407,1.2699966430664205,-0.1085436699382285,-3.4480018615722656,-7.965606132262337,1.069602409117806,-5.7068039969173014,-1.1891997262272298,6.200893080519137,60.02764733815231,-0.22665419734729397,2.2588021353450394,10,2.0250015258789062,2.0250015258789062,2.5200023651123047,9.915000915527344,-6.8300018310546875,0,-0.0742423906361317,1.5983832260213753,105.5500030517578,1.8198705372797985,105.91999816894531,-1.1746038473881213,107.75,-0.0742423906361317
9149,2017-10-17,108.45999908447266,109.0999984741211,105.51000213623048,106.12999725341795,1400100.0,0.027083339504521353,-1.0112069002363702,6.853020375191065,45.691902624524346,45.12142275006485,0.29718227316551804,0.8587187889120855,0.21964048314004003,5.397090277357606,17.84199087916579,3.589996337890611,-0.13425225991710477,-0.6115013122558537,-5.110785134321063,3.8877825098093552,-2.8611432232884653,1.6381405987767579,2.49762131669479,91.83673866586737,32.95497200501644,2.249641911032605,10,-1.3999977111816406,-0.8349990844726562,0.6299991607666016,7.055000305175781,-7.879997253417969,1,-0.10566106565746125,-1.0158764759309489,105.5999984741211,1.5983832260213753,105.5500030517578,1.8198705372797985,105.91999816894531,-0.10566106565746125
9150,2017-10-18,108.5199966430664,110.33999633789062,108.41000366210938,108.76000213623048,814600.0,0.000553176831091573,-7.391428381874875,-0.10300656847786059,46.05346453448212,44.1073957620053,-0.3621241516079863,0.7065703184542542,0.2003302763986028,5.270723916573459,17.6813737987056,1.92999267578125,-0.36486431601323943,-0.47000350952149006,-4.946022223052722,4.006015204009742,-2.708012866287106,1.768005847244126,-7.259994506835923,79.95593769771946,23.443718680294843,2.2380093567656143,10,-1.6049957275390625,-0.8949966430664062,0.5700016021728516,6.995002746582031,-8.039993286132812,2,-0.11748986725401478,-1.0112069002363702,108.45999908447266,-1.0158764759309489,105.5999984741211,1.5983832260213753,105.5500030517578,-0.11748986725401478
9151,2017-10-19,110.54000091552734,110.91000366210938,107.6999969482422,108.19000244140624,805400.0,0.018614120299919934,1.0776715809122084,-9.791436200647963,48.760837267389675,43.500335431283375,-2.9423785968800047,-1.2092519283926038,-1.7382337243944335,3.2104324378155695,17.635423383886824,3.2100067138671733,-0.6873767427418045,1.4445007324218722,-3.075194859229512,5.9641963240732565,-0.81534706340382,3.7043485282475643,-9.098398895263657,96.16577525309424,42.60599475251034,2.2598477958256935,10,-4.454998016357422,-2.9150009155273438,-1.2925033569335938,4.974998474121094,-9.800003051757827,3,-0.11000546011757173,-7.391428381874875,108.5199966430664,-1.0112069002363702,108.45999908447266,-1.0158764759309489,105.5999984741211,-0.11000546011757173
9152,2017-10-20,112.8499984741211,113.05999755859376,110.41999816894531,111.08000183105469,1359400.0,0.020897390442026653,1.4109640581507374,0.7531905499336035,51.80651380005459,43.99027104719449,-5.39486420173894,-3.4139010266037246,-3.8905575303954407,0.8966427986549235,17.265265874029232,2.6399993896484517,-0.9135974413557477,3.576498413085943,-1.2457324944622172,8.398729320634104,1.1653829593118559,5.9876138668600305,-11.029660388183572,97.45763651175704,46.41062436596651,2.4111154537740815,10,-5.68999862670897,-5.224998474121094,-3.6025009155273438,2.6650009155273438,-10.519996643066406,4,-0.13850241439748234,1.0776715809122084,110.54000091552734,-7.391428381874875,108.5199966430664,-1.0112069002363702,108.45999908447266,-0.13850241439748234
9153,2017-10-23,112.95999908447266,113.86000061035156,112.66999816894531,113.06999969482422,464100.0,0.0009747506587409749,-2.4492702344095534,-0.06214735535373302,51.03611203335434,45.43559828956872,-5.1304300030581516,-3.293451808808726,-3.909923258473782,0.7492815694481294,16.44171589899038,1.19000244140625,-1.2236162658912804,3.4329990386962947,-1.6109558213617703,8.47695389875436,0.9110216086672693,5.95497646872532,-10.465281430175764,89.22153664257237,42.15248782694474,2.5219774300290316,10,-5.399997711181641,-5.334999084472656,-3.7125015258789062,2.5550003051757812,-5.489997863769531,0,-0.1423512921510376,1.4109640581507374,112.8499984741211,1.0776715809122084,110.54000091552734,-7.391428381874875,108.5199966430664,-0.1423512921510376
9154,2017-10-24,111.5,113.16999816894531,111.19000244140624,112.76000213623048,1038400.0,-0.012924921178344317,-1.106381510865799,11.454501317797327,48.318388862445445,45.511829301193806,-3.239839215012438,-1.7258277002370335,-2.3776099025900237,2.189396738988478,15.751167413923389,1.9799957275390767,-1.4248374509933086,1.8485000610351534,-3.264177072825973,6.96117719489628,-0.7078385058954098,4.404838627965717,-8.096059709218736,61.68832455623199,16.10156329587427,2.55633856693056,10,-3.9399986267089844,-3.875,-2.1950016021728516,4.0149993896484375,-3.1500015258789062,1,-0.11417043369447166,-2.4492702344095534,112.95999908447266,1.4109640581507374,112.8499984741211,1.0776715809122084,110.54000091552734,-0.11417043369447166
9155,2017-10-25,110.75,110.7699966430664,106.55999755859376,110.5,2069800.0,-0.006726457399103158,28.035148645093297,-0.19841236202020957,46.25336845187762,46.31681835264723,-2.2568710644202667,-0.9480380235302306,-1.5805728901911777,2.9039324954316044,16.001139175847957,4.940002441406236,-1.2878395295605713,1.0499999999999972,-4.086159036324304,6.186159036324298,-1.5180795181621534,3.6180795181621477,-6.509574883653116,57.39726972302166,12.891040989690133,2.568079518162152,10,-3.1899986267089844,-3.125,-1.1875019073486328,4.7649993896484375,-2.690002441406236,2,-0.09182842590469809,-1.106381510865799,111.5,-2.4492702344095534,112.95999908447266,1.4109640581507374,112.8499984741211,-0.09182842590469809
9156,2017-10-26,103.86000061035156,109.58000183105469,103.02999877929688,109.38999938964844,2763000.0,-0.062212184105177815,1.216581723544994,-22.1199951171875,36.604090841922385,45.73747426414421,4.81671708671449,5.775774264398336,5.263508602365064,9.739438512004583,16.52723958504572,7.720001220703125,-1.0940662312878828,-5.546499252319336,-11.30821430908378,0.21521580444510846,-8.427356780701558,-2.6656417239371137,10.0,7.663912195053222,-40.118732661828595,2.8808575283822258,10,4.584999084472656,3.7649993896484375,5.702497482299805,11.654998779296875,2.4000015258789205,3,-0.032543782337327354,28.035148645093297,110.75,-1.106381510865799,111.5,-2.4492702344095534,112.95999908447266,-0.032543782337327354
9157,2017-10-27,103.48999786376952,105.06999969482422,102.5199966430664,103.86000061035156,1249700.0,-0.003562514388673832,-1.2077898915703638,0.0669082872074504,41.24999633201971,46.197186083118915,5.435364816676426,5.85944056196621,5.630704141693869,10.06118467440605,17.842079482080905,2.5500030517578125,-1.1766147661972326,-5.544001770019548,-11.827911032850096,0.7399074928109997,-8.685956401434822,-2.4020471386042743,10.153402709960957,8.553799659166549,-42.734712926651746,3.141954631415273,10,4.700000762939467,4.135002136230483,6.07250022888185,12.02500152587892,2.4599990844726847,4,-0.026572616260172266,1.216581723544994,103.86000061035156,28.035148645093297,110.75,-1.106381510865799,111.5,-0.026572616260172266
9158,2017-10-30,102.27999877929688,103.91999816894531,101.30999755859376,103.12999725341795,1116100.0,-0.011691942307945902,1.1481483807161466,2.2972761201722554,39.98134957145967,45.56268018833395,6.844688210047309,6.6254816594276775,6.797665207918385,11.225141149143298,19.6827637067078,2.6100006103515483,-0.98561344263112,-6.256500625610357,-13.031340416311764,0.5183391650910494,-9.64392052096106,-2.869080730259654,10.918465637207035,8.178761979628248,-46.093942062488225,3.3874198953507046,10,5.305000305175781,5.345001220703125,7.262500762939453,13.235000610351562,5.3800048828125,0,0.0004888839690515567,-1.2077898915703638,103.48999786376952,1.216581723544994,103.86000061035156,28.035148645093297,110.75,0.0004888839690515567
9159,2017-10-31,102.6999969482422,104.05999755859376,101.81999969482422,102.16000366210938,778000.0,0.0041063568044386045,-2.6721239712835114,-0.635287359416961,37.80780990974402,44.64649634114083,6.170615523441768,5.718156913893765,6.343457822794662,10.743511366427313,21.678960591366675,2.2399978637695455,-0.8093905222374218,-5.341002273559553,-12.308273092069427,1.626268544950321,-8.824637682814497,-1.857366864304609,9.785159456787099,14.693441058889114,-40.89943028530285,3.483635409254937,10,4.8850021362304545,4.925003051757798,6.820001602172837,12.815002441406236,7.639999389648423,1,0.04644600208571448,1.1481483807161466,102.27999877929688,-1.2077898915703638,103.48999786376952,1.216581723544994,103.86000061035156,0.04644600208571448
9160,2017-11-01,102.12000274658205,103.11000061035156,100.77999877929688,102.4499969482422,1338500.0,-0.005647460748732569,1.8242420319140076,-0.6111079714035274,40.236385969273094,43.699335085794544,6.422716458271694,5.81002202365282,6.861165409265595,11.223386642118854,23.217881886628515,2.3300018310546875,-0.5713348685582531,-5.4219966888427535,-12.591835653793908,1.7478422761084005,-9.006916171318323,-1.8370772063671836,9.694644127661121,15.227312529368985,-44.284805523792514,3.5849194824755766,11,5.199996948242173,5.264995574951158,7.209995269775376,13.394996643066392,9.439994812011719,2,0.06100661535428298,-2.6721239712835114,102.6999969482422,1.1481483807161466,102.27999877929688,-1.2077898915703638,103.48999786376952,0.06100661535428298
9161,2017-11-02,102.4000015258789,103.4499969482422,101.66000366210938,101.66000366210938,941700.0,0.00274186027973089,-3.8378336580990764,-2.242457170600883,41.86886019450443,42.59515135184452,5.438552935492268,5.020306982283927,6.537290818610785,10.83988890180433,24.784826519717555,1.7899932861328267,-0.6728282609087728,-4.654998016357425,-11.83298288566796,2.5229868529531103,-8.243990451012692,-1.0660055817021572,8.531873500768555,37.76229372629153,-22.109054660949553,3.58899243465527,11,4.9199981689453125,4.984996795654297,6.894996643066406,13.114997863769531,8.580001831054688,3,0.05527339793334329,1.8242420319140076,102.12000274658205,-2.6721239712835114,102.6999969482422,1.1481483807161466,102.27999877929688,0.05527339793334329
9162,2017-11-03,101.61000061035156,102.81999969482422,101.41999816894531,102.81999969482422,656500.0,-0.007714852575736453,1.3140538597829718,-1.6351386182508016,40.079564255572286,41.37775715431318,4.991385967520429,5.416186599332434,7.252376721031126,11.503980742749391,27.015368791581963,1.4000015258789062,-0.8269532483631394,-5.018498992919916,-12.434402424063023,2.397404438223191,-8.72645070849147,-1.3105472773483626,8.509724316507857,25.304943291247483,-33.11954850130242,3.707951715571554,11,5.364997863769531,5.774997711181641,7.507497787475586,13.904998779296875,10.830001831054673,4,0.04576322702438018,-3.8378336580990764,102.4000015258789,1.8242420319140076,102.12000274658205,-2.6721239712835114,102.6999969482422,0.04576322702438018
9163,2017-11-06,101.75,102.5999984741211,101.25,101.91999816894531,591300.0,0.0013778111288995643,-1.307693310901574,0.14049446080316777,30.707296538780284,39.420969118350385,3.457630782439594,5.11469863453209,7.027228413217486,11.251339871993508,27.99929909122769,1.3499984741210938,-1.2172789721060298,-4.609499740600583,-12.332742208548126,3.11374272734696,-8.471120974574362,-0.7478785066268046,7.622546835054422,29.573218954400264,-23.607621236385175,3.861621233973775,11,4.024997711181641,5.634998321533203,7.404998779296875,13.764999389648438,12.129997253417955,0,0.04127761128493557,1.3140538597829718,101.61000061035156,-3.8378336580990764,102.4000015258789,1.8242420319140076,102.12000274658205,0.04127761128493557
9164,2017-11-07,101.0500030517578,102.9000015258789,100.6500015258789,101.98999786376952,576300.0,-0.0068795768869012175,-1.5862100716901306,5.529440804236604,29.28453339437978,37.53554300085063,2.8154872557462056,5.669856297706318,7.627995990161963,11.84880978061453,28.674351659310666,2.25,-1.9289622128878534,-5.032996749877938,-13.110820090499104,3.0448265907432273,-9.071908420188521,-0.9940850795673555,7.635139938836019,14.285792136805586,-34.04137207477373,4.03891167031058,11,4.064998626708999,6.2699966430664205,8.699995040893569,14.46499633789064,11.879997253417983,1,0.0654131658656747,-1.307693310901574,101.75,1.3140538597829718,101.61000061035156,-3.8378336580990764,102.4000015258789,0.0654131658656747
9165,2017-11-08,100.73999786376952,101.23999786376952,99.55999755859376,100.5500030517578,715700.0,-0.0030678394718057778,1.8235422343323773,-0.2021232559838321,19.97546624879503,35.6879180460587,1.7391393368549473,5.721085543163255,7.902112756280175,12.046259220983572,29.467760147412424,1.6800003051757528,-2.7306256194699614,-4.992501831054696,-13.368597086131146,3.383593424021754,-9.180549458592921,-0.804454203516471,7.141630980352815,30.334202836016296,-11.448399552776856,4.188047627538226,11,1.5750007629394673,6.034999847412124,9.01000022888185,14.27500152587892,12.700004577636719,2,0.09529480521831224,-1.5862100716901306,101.0500030517578,-1.307693310901574,101.75,1.3140538597829718,101.61000061035156,0.09529480521831224
9166,2017-11-09,99.79000091552734,101.12999725341795,99.08999633789062,100.58999633789062,1149800.0,-0.00943018630521364,1.1702169104965379,-4.210617194715496,6.350250607393988,31.810168521100284,2.292135474711756,6.522714566197365,8.817015063150492,12.899227874495494,29.905864362341827,2.0400009155273295,-3.4811430519034445,-5.635998916625979,-14.421805753466984,3.149807920215025,-10.028902335046482,-1.2430954982054772,7.0930321743315545,18.372798542206915,-15.691170746166158,4.392903418420505,11,1.7849960327148438,6.68499755859375,10.574996948242188,15.169998168945312,13.330001831054702,3,0.1179476554272183,1.8235422343323773,100.73999786376952,-1.5862100716901306,101.0500030517578,-1.307693310901574,101.75,0.1179476554272183
9167,2017-11-10,97.70999908447266,99.6500015258789,96.83999633789062,99.30999755859376,1507400.0,-0.02084379007888193,1.4649099031270392,2.000009536797752,4.96158713105801,27.9190838055001,3.873345478632814,8.416780219642817,10.785770697859192,14.883651293222783,29.443965057507093,2.9500045776367188,-4.272289897978084,-7.324000549316409,-16.761913075619645,2.1139119769868273,-12.042956812468034,-2.605044286164784,8.08200886011069,14.356468676074567,-12.204557982989112,4.718956263151619,11,2.7399978637695312,7.6399993896484375,12.654998779296875,16.865001678466797,15.330001831054688,4,0.13581009514685083,1.1702169104965379,99.79000091552734,1.8235422343323773,100.73999786376952,-1.5862100716901306,101.0500030517578,0.13581009514685083
9168,2017-11-13,97.76000213623048,98.75,95.58999633789062,97.37000274658205,1763500.0,0.0005117495878246281,1.6666752510945466,-0.24374985098824378,5.734533390160621,24.355386414435277,3.4807972402032448,8.168091174498528,10.591538011187183,14.70561567167681,29.03393885884225,3.160003662109375,-4.305473232687419,-6.881997680664043,-16.856911729475,3.0929163681469163,-11.86945470506953,-1.894540656258556,6.599683951282032,29.685420769681357,7.255144646832747,4.98745702440548,11,1.7599945068359233,6.964996337890611,12.844995498657212,14.12499618530272,15.019996643066392,0,0.15016366596145203,1.4649099031270392,97.70999908447266,1.1702169104965379,99.79000091552734,1.8235422343323773,100.73999786376952,0.15016366596145203
9169,2017-11-14,97.0,97.58000183105469,96.0,97.37999725341795,1121000.0,-0.007774162434769694,3.0512534600976164,-0.9743534567079725,5.7308400489696965,20.5214368677349,3.7405884052434715,8.459227134908815,11.22935518822868,15.328353258627175,30.20924218636203,1.760002136230483,-4.521869235927994,-7.068999862670893,-17.429616463696917,3.291616738355131,-12.249308163183912,-1.8886915621578737,5.781141932580567,24.955810288742185,6.6615832123450005,5.180308300513013,11,2.5199966430664062,7.724998474121094,13.307498931884766,12.459999084472656,17.769996643066406,1,0.17402059024142225,1.6666752510945466,97.76000213623048,1.4649099031270392,97.70999908447266,1.1702169104965379,99.79000091552734,0.17402059024142225
9170,2017-11-15,95.7699966430664,96.6999969482422,95.26000213623048,96.51000213623048,1029100.0,-0.012680446978696858,1.5714305177111063,1.9473969522357397,9.01721521766197,16.871254092530187,4.442269832384184,9.154407733160696,12.339059703595353,16.40536095175257,32.05965314640245,1.739997863769517,-4.666947290301721,-7.661503219604498,-18.429978113125117,3.106971673916121,-13.045740666364807,-2.2772657728441885,5.716739082469971,8.68815896188139,-10.498368033439812,5.3842374467603085,11,3.3100051879882812,8.79000473022461,14.010002136230469,13.69000244140625,19.290000915527358,2,0.17917932821971894,3.0512534600976164,97.0,1.6666752510945466,97.76000213623048,1.4649099031270392,97.70999908447266,0.17917932821971894
9171,2017-11-16,98.37999725341795,98.66000366210938,96.48999786376952,96.5,1043200.0,0.027252800478619443,-1.2842147953918301,-2.5405179701836547,28.901732647380868,15.629272802731137,1.3433289193424827,5.88861272735771,9.553434489824426,13.62149936190498,33.39531978061263,2.8900070190429688,-4.759980127508129,-4.443502426147475,-14.890399237802711,6.003394385507761,-9.666950831975086,0.7799459796801358,1.861391754257241,71.07051368946406,48.451303485889255,5.223448405827617,11,0.700004577636733,6.180004119873061,11.40000152587892,11.080001831054702,16.0,3,0.15307995129533358,1.5714305177111063,95.7699966430664,3.0512534600976164,97.0,1.6666752510945466,97.76000213623048,0.15307995129533358
9172,2017-11-17,97.22000122070312,98.73999786376952,97.16999816894531,98.23999786376952,688500.0,-0.01179097443687449,-1.803564008419536,-0.542552198526872,29.021564747382214,15.441969270353574,2.028426835093228,6.132000648233657,10.506198698887445,14.56112225367616,35.70964998951482,1.5699996948242045,-4.940914336820327,-4.821998596191406,-14.41429295882999,4.770295766447177,-9.61814577751069,-0.025851414872121836,2.0251104126831336,56.160466595691936,30.40453787730231,4.796147181319291,11,1.8600006103515625,7.340000152587891,12.384998321533203,12.239997863769531,16.94000244140625,4,0.1635466089923583,-1.2842147953918301,98.37999725341795,1.5714305177111063,95.7699966430664,3.0512534600976164,97.0,0.1635466089923583
9173,2017-11-20,96.87999725341795,97.25,95.91999816894531,97.2300033569336,824600.0,-0.0034972635570463817,5.8205328846981494,0.3431443680671576,25.709523939925106,15.04474599763639,1.7935879846290135,5.4868789845928205,10.563370158393298,14.65322667936637,38.56359801916042,1.3300018310546875,-5.223831994365,-4.3580024719238395,-12.71292875181932,3.9969238079716405,-8.535465611871587,-0.1805393319760924,1.8600006103515625,46.551640979544864,18.59513744040825,4.177463139947742,11,1.3700027465820455,7.680004119873061,10.745002746582045,10.745002746582045,17.49000549316409,0,0.16680433650135407,-1.803564008419536,97.22000122070312,-1.2842147953918301,98.37999725341795,1.5714305177111063,95.7699966430664,0.16680433650135407
9174,2017-11-21,98.7699966430664,98.9499969482422,96.2300033569336,97.08999633789062,866800.0,0.019508664773230766,1.6666591868714402,-4.799917168017941,37.396523891643106,16.980419069063956,-0.5071772260034066,2.7344786441296804,8.410859666580834,12.520607774427475,40.74302479513481,2.719993591308608,-5.380644495547301,-1.831502914428711,-8.702532987063108,5.039527158205686,-5.26701795074591,1.6040121218884877,-3.5099945068359233,95.12193609080815,62.84725468869274,3.4355150363172022,11,-0.5749969482421875,5.790004730224609,8.855003356933594,8.855003356933594,14.580001831054688,1,0.1418447161323657,5.8205328846981494,96.87999725341795,-1.803564008419536,97.22000122070312,-1.2842147953918301,98.37999725341795,0.1418447161323657
9175,2017-11-22,100.58000183105469,101.5999984741211,98.3499984741211,98.51000213623048,757600.0,0.018325455598922957,-1.719657284773497,1.2321424516691484,43.85965634811833,21.148130818033323,-2.617525330969059,0.13017110005858967,6.38297756277521,10.484667316707615,41.314838889353226,3.25,-5.355697619087792,0.4870021820068331,-4.456669275169332,5.430673639182999,-1.9848335465812426,2.9588379105949087,-5.246199798583973,82.04231358690322,48.37725423082583,2.4718357285880823,11,-2.1500015258789062,3.979999542236328,6.76249885559082,7.0449981689453125,15.019996643066406,2,0.14108167184016174,1.6666591868714402,98.7699966430664,5.8205328846981494,96.87999725341795,-1.803564008419536,97.22000122070312,0.14108167184016174
9176,2017-11-24,100.4800033569336,100.58999633789062,99.06999969482422,100.33999633789062,384300.0,-0.0009942182571149871,7.444590441877716,0.06763625105503163,46.00142868790189,25.7081132132382,-2.6925023415008127,-0.03798213249280025,6.259444980048954,10.343400938854145,41.16510104606201,1.5199966430664062,-5.245434794181747,0.5560035705566406,-4.066088051418106,5.178095192531387,-1.7550422404307398,2.867049381544021,-4.895553466796869,80.28177716527712,43.677214995998,2.311045810987374,11,-2.0500030517578125,4.079998016357422,6.789997100830078,7.144996643066406,12.909996032714844,4,0.14510344063054892,-1.719657284773497,100.58000183105469,1.6666591868714402,98.7699966430664,5.8205328846981494,96.87999725341795,0.14510344063054892
9177,2017-11-27,100.73999786376952,101.43000030517578,99.83999633789062,100.37000274658205,747100.0,0.002587524862159407,-1.2237694335072613,2.642689771674365,46.4561347527033,30.232735586854055,-2.7686442884502895,-0.5423708231894437,5.803023579188803,9.882399339929151,40.779248461001515,1.5900039672851562,-4.965694747515087,0.9534980773925668,-3.376303368000393,5.283299522785526,-1.211402645303906,3.1183988000890395,-4.914926030273421,84.85914499744095,45.40855908384289,2.1649007226964767,11,-2.309997558593736,3.8200035095214986,6.115003585815444,6.885002136230483,12.050003051757827,0,0.1353980512099453,7.444590441877716,100.4800033569336,-1.719657284773497,100.58000183105469,1.6666591868714402,98.7699966430664,0.1353980512099453
9178,2017-11-28,102.33000183105469,102.51000213623048,100.36000061035156,101.08999633789062,555800.0,0.015783244004385688,1.6874916553815336,3.351410425602369,54.227204560297395,35.621220532557125,-4.070251647983326,-2.243459972190678,4.08743516777875,8.061868921569243,39.98105607462929,2.1500015258789205,-4.363393861400397,2.541001892089838,-1.7949153738675676,6.876919158047244,0.37304325911114233,4.708960525068534,-6.273932931933587,97.13375254515657,52.248651115326304,2.1679586329787015,11,-3.4449996948242045,2.229999542236328,5.062498092651367,5.2949981689453125,9.639999389648438,1,0.11560638736805506,-1.2237694335072613,100.73999786376952,7.444590441877716,100.4800033569336,-1.719657284773497,100.58000183105469,0.11560638736805506
9179,2017-11-29,107.47000122070312,108.37000274658205,102.62999725341795,102.70999908447266,1747300.0,0.050229642310908096,-1.3333328164372922,3.838694394880945,66.85027635053024,42.04711621398693,-8.458385588361068,-7.386488938734033,-1.0910294267371796,2.7235220642324975,39.38496640294669,6.040000915527358,-3.300174403915122,7.442501068115234,2.039050355528886,12.845951780701583,4.740775711822053,10.144226424408416,-11.026696327355467,91.01795267340862,42.46259284204111,2.701725356293175,11,-5.325000762939453,-3.2550010681152344,0.12249946594238281,0.154998779296875,2.6800003051757812,2,0.06420397736582228,1.6874916553815336,102.33000183105469,-1.2237694335072613,100.73999786376952,7.444590441877716,100.4800033569336,0.06420397736582228
9180,2017-11-30,108.3499984741211,110.95999908447266,106.95999908447266,107.73999786376952,1618200.0,0.008188305977691268,-2.686639055501255,0.12815133121655428,71.50752165941935,46.78109277088009,-8.23192309457174,-8.196034495456516,-2.0696933368843986,1.6420536433018924,38.7791707843665,4.0,-2.2420862131747015,8.010998535156247,1.495723415001521,14.526273655310973,4.753360975078891,11.268636095233603,-10.952557752514679,78.04877422766012,24.614893996912528,3.2576375600773626,11,-4.909999847412109,-5.239997863769531,-0.7574977874755859,-0.7249984741210938,2.44000244140625,3,0.0461467473042394,-1.3333328164372922,107.47000122070312,1.6874916553815336,102.33000183105469,-1.2237694335072613,100.73999786376952,0.0461467473042394
9181,2017-12-01,108.05999755859376,108.98999786376952,105.0999984741211,108.47000122070312,1055300.0,-0.002676519793367582,4.365527692129691,-0.6721364784750843,78.5753555081381,52.2870695220752,-7.179404621112951,-7.863421081357572,-1.8283139431417368,1.7161537146484847,38.06809712930806,3.8899993896484233,-1.0540764663081745,7.437997817993178,0.10535779754174257,14.770637838444614,3.7716778077674604,11.104317828218896,-9.306301000700728,73.92085602883265,14.901841670328935,3.6663200102257147,12,-4.61999893188478,-4.949996948242202,-0.4674968719482564,-0.4349975585937642,2.3000030517577983,4,0.06977606039125517,-2.686639055501255,108.3499984741211,-1.3333328164372922,107.47000122070312,1.6874916553815336,102.33000183105469,0.06977606039125517
9182,2017-12-04,106.26000213623048,110.4000015258789,106.1999969482422,108.3000030517578,876400.0,-0.01665737056293437,-2.8888727981718185,4.975567547450791,71.39979793245719,57.36376663235654,-4.427869365251468,-6.005080998230383,-0.12658324890851702,3.2834380464719146,37.38964997149271,4.2000045776367045,-0.08178366637052648,5.405502319335952,-2.3421757099389424,13.153180348610846,1.5316633046985118,9.279341333973392,-6.285675325679492,55.66039976593603,-6.777098974151052,3.8738390146374457,12,-2.665000915527358,-3.1500015258789205,1.7749977111816264,1.364997863769517,8.669998168945298,0,0.06709953990285977,4.365527692129691,108.05999755859376,-2.686639055501255,108.3499984741211,-1.3333328164372922,107.47000122070312,0.06709953990285977
9183,2017-12-05,105.9499969482422,106.93000030517578,104.04000091552734,106.0999984741211,1014800.0,-0.0029174212474684103,2.193360338221471,0.07353012674512378,73.0551140124555,61.32583220133569,-3.012813244155055,-5.654182180574978,0.12466205648412654,3.339162694468783,36.38434015679155,2.8899993896484375,0.5744854032923428,4.885497283935564,-3.1853223735790124,12.95631694145014,0.8500874551782687,8.92090711269286,-4.877102910299044,39.8559299524654,-26.194075666586045,4.035409828757291,12,-1.2949981689453267,-2.839996337890639,1.9575023651122905,1.6750030517577983,10.700004577636705,1,0.06455879343372284,-2.8888727981718185,106.26000213623048,4.365527692129691,108.05999755859376,-2.686639055501255,108.3499984741211,0.06455879343372284
9184,2017-12-06,107.66000366210938,107.88999938964844,105.2699966430664,105.9499969482422,1113000.0,0.01613975236547227,1.4147511127674686,-11.399928793043049,79.8893987509892,65.32913691276579,-3.720395885952229,-7.213429838232628,-1.6615521742261166,1.3831956517267656,35.27868610320193,2.6200027465820312,1.4248430499125533,6.265003967285153,-2.3277956459088216,14.857803580479128,1.9686041606881588,10.561403773882148,-5.59839911951326,52.312192260793054,-20.126473038772048,4.296399806596989,12,-2.6450042724609375,-4.5500030517578125,-0.055004119873046875,-0.035003662109375,8.759994506835938,2,0.04003341456424869,2.193360338221471,105.9499969482422,-2.8888727981718185,106.26000213623048,4.365527692129691,108.05999755859376,0.04003341456424869
9185,2017-12-07,110.33999633789062,111.52999877929688,107.0,107.5999984741211,1556200.0,0.024893113362622676,-1.2994947939963943,1.6023316408934074,79.95991892047891,69.10230249416324,-5.442697178170377,-9.63113181494495,-4.413004942746127,-1.5194513986615164,34.17310504206005,4.529998779296875,2.5043173956793225,8.464996719360357,-1.00181971517938,17.931813153900094,3.7315885020904886,13.198404936630226,-7.388552341106859,84.11211240576574,11.025316082108901,4.733408217269868,12,-4.654998779296875,-6.944995880126953,-2.734996795654297,-2.714996337890625,5.710006713867173,3,-0.0017219033742751355,1.4147511127674686,107.66000366210938,2.193360338221471,105.9499969482422,-2.8888727981718185,106.26000213623048,-0.0017219033742751355
9186,2017-12-08,111.55999755859376,111.6500015258789,109.80999755859376,110.5,1492700.0,0.01105674516217281,1.9677351873500049,0.3868607244589164,85.81416902496969,73.47541741330394,-5.504581912515576,-10.46045587938464,-5.69015133924195,-2.9607859697867838,32.91761717149194,1.840003967285142,3.416267004529459,9.096498107910165,-1.2473099878965996,19.44030620371693,3.9245940600067826,14.268402155813547,-7.579126987908424,98.8172935602303,22.614975327059454,5.171904047903379,12,-5.55499649047853,-8.104995727539077,-4.207498550415053,-4.174999237060561,5.7600021362304545,4,-0.006902085513779244,-1.2994947939963943,110.33999633789062,1.4147511127674686,107.66000366210938,2.193360338221471,105.9499969482422,-0.006902085513779244
9187,2017-12-11,110.9800033569336,112.58999633789062,110.62999725341795,112.02999877929688,1015600.0,-0.005198944194629851,-1.2399891881051517,-0.9905640006909523,84.79765529738455,76.8721341618692,-3.709368183114279,-9.31280515304492,-5.2142279614194535,-2.628821407865942,31.224595629392184,1.9599990844726705,4.167707547881861,7.853003692626956,-2.9012234862203314,18.607230871474243,2.4758901032033123,13.2301172820506,-5.925454452521151,81.16966265565534,1.16647117070724,5.377113589423642,12,-3.370006561279297,-7.055004119873047,-3.627504348754883,-3.5950050354003906,7.109992980957031,0,-0.005586616758227914,1.9677351873500049,111.55999755859376,-1.2994947939963943,110.33999633789062,1.4147511127674686,107.66000366210938,-0.005586616758227914
9188,2017-12-12,112.44000244140624,114.12999725341795,111.87000274658205,112.97000122070312,1025200.0,0.013155514870341056,-1.7065832153136398,0.5047629427793051,84.4680025100446,78.82965929070411,-4.005689636069164,-10.136320241123073,-6.80506521548385,-4.321617379020893,29.33279543067815,3.149993896484361,5.000951906862994,8.579002761840812,-2.627253933506921,19.785259457188545,2.975874414166938,14.182131109514685,-6.179781947637281,80.92556776985748,2.717693307684698,5.603128347673868,12,-3.3550033569335795,-7.745002746582017,-5.260004043579087,-5.055004119873033,5.369995117187528,1,0.022145124597156673,-1.2399891881051517,110.9800033569336,1.9677351873500049,111.55999755859376,-1.2994947939963943,110.33999633789062,0.022145124597156673
9189,2017-12-13,113.87999725341795,114.9800033569336,111.7300033569336,112.68000030517578,1101600.0,0.012806783891365692,-1.0967803859992813,-2.26415040018417,84.1726785117101,80.23689894095864,-4.962685297881777,-10.800621108187315,-8.374113252660308,-5.986961993192878,27.399025280313438,3.25,5.935193969988134,9.174997711181632,-2.392344509577356,20.74233993194062,3.391326600802131,14.958668821561133,-6.203216942912178,86.21546816067594,8.141802903540679,5.783671110379496,12,-4.369995117187486,-8.759994506835923,-7.299999237060533,-6.494998931884751,3.3700027465820455,2,0.02432388777018346,-1.7065832153136398,112.44000244140624,-1.2399891881051517,110.9800033569336,1.9677351873500049,111.55999755859376,0.02432388777018346
9190,2017-12-14,112.93000030517578,114.88999938964844,112.80999755859376,113.91999816894531,1046500.0,-0.008342087909680385,-2.3821075679666097,-0.825000317892257,80.64994534328554,80.4674089226417,-3.681882575865444,-8.958427012353127,-7.55042796643248,-5.247293801174038,25.228833319341227,2.0800018310546733,6.676486837243303,7.367000579833984,-3.9528399733088264,18.686841132976795,1.7070803032625719,13.026920856405397,-3.7925753853844384,60.348147918594194,-16.72552125752567,5.659920276571407,12,-3.4199981689453125,-7.80999755859375,-6.712499618530273,-5.6100006103515625,5.059997558593736,3,0.03090408088495833,-1.0967803859992813,113.87999725341795,-1.7065832153136398,112.44000244140624,-1.2399891881051517,110.9800033569336,0.03090408088495833
9191,2017-12-15,113.44000244140624,114.2300033569336,112.68000030517578,113.56999969482422,1335900.0,0.0045160908071570915,1.1379284943832049,0.13131064033108455,80.88524026852815,81.5213469599829,-3.741984930265005,-8.729909009218758,-8.184709314500068,-5.8068034567426565,24.045263592353567,1.5500030517578125,6.761900564141612,7.124002456665025,-4.187572543445626,18.435577456775675,1.4682149566096996,12.77978995672035,-3.13406183418644,64.59772977599407,-11.016442380666447,5.655787500055322,12,-3.930000305175767,-8.319999694824205,-8.895004272460923,-6.665004730224595,5.689994812011719,4,0.023007762290023548,-2.3821075679666097,112.93000030517578,-1.0967803859992813,113.87999725341795,-1.7065832153136398,112.44000244140624,0.023007762290023548
9192,2017-12-18,113.12000274658205,114.79000091552734,112.55999755859376,113.87000274658205,875100.0,-0.00282087172018064,-1.3850170946447506,5.769352661540539,77.96788216314275,82.06721008783704,-2.622326275931144,-7.544453180602247,-7.930793781852614,-5.498437512805751,22.88575057527057,2.2300033569335795,6.68003286574077,6.009002685546889,-4.8361997008733795,16.854205071967158,0.586401492336762,11.431603878757016,-1.8792495894194872,42.769211989183134,-28.878532959319614,5.4226011932101335,12,-2.9950027465820455,-8.000000000000014,-9.095005035400405,-6.580005645751967,8.110000610351548,0,0.03712868499173605,1.1379284943832049,113.44000244140624,-2.3821075679666097,112.93000030517578,-1.0967803859992813,113.87999725341795,0.03712868499173605
9193,2017-12-19,113.04000091552734,113.95999908447266,111.66000366210938,113.18000030517578,926100.0,-0.000707229748163396,1.7058818249544478,0.18666585286458334,69.57134347691591,80.92075950182893,-1.5989941472193863,-6.52631742406399,-7.8221320421333616,-5.448855287317798,21.241352945126796,2.2999954223632812,6.52114954473295,5.121000671386724,-4.890674797801225,15.132676140574674,0.11516293679275691,10.126838405980692,1.94000244140625,41.56618615264765,-26.489934903039277,5.005837734593974,12,-2.049999237060547,-7.9199981689453125,-10.140003204345703,-7.625003814697266,7.2299957275390625,1,0.04467441066403599,-1.3850170946447506,113.12000274658205,1.1379284943832049,113.44000244140624,-2.3821075679666097,112.93000030517578,0.04467441066403599
9194,2017-12-20,112.77999877929688,113.04000091552734,111.3499984741211,112.95999908447266,668800.0,-0.0023000896507844315,8.941074834511388,1.2857220708446866,66.27480745719052,79.40019156146352,-0.5993741970419251,-5.441914903967074,-7.51816963051499,-5.210395521828758,20.377236530904497,1.69000244140625,6.63207645455546,4.160498428344724,-5.087213652290885,13.408210508980332,-0.46335761197308045,8.784354468662528,2.1336045837402366,40.39547839955172,-25.30622129639336,4.623856040317802,12,-0.3849983215332031,-7.659996032714844,-10.657501220703125,-7.990001678466797,9.75,2,0.04460009606082971,1.7058818249544478,113.04000091552734,-1.3850170946447506,113.12000274658205,1.1379284943832049,113.44000244140624,0.04460009606082971
9195,2017-12-21,114.7699966430664,115.56999969482422,112.8000030517578,113.1999969482422,1157400.0,0.01764495376226982,-1.3375622507154448,-8.722205738990299,71.91379326669363,77.85570536609953,-2.117578336391574,-6.655560634217977,-9.477895212863018,-7.216171195933683,20.9150857686167,2.7900009155273438,6.832707793394775,5.440996551513678,-3.3770247028294733,14.259017805856828,1.0319859243421092,9.850007178685246,-3.4199981689453125,81.04258719563788,15.70389164793184,4.4090106271715745,12,-1.6699981689453125,-9.354995727539062,-12.647499084472656,-9.979999542236328,6.730003356933594,3,0.021608464141080086,8.941074834511388,112.77999877929688,1.7058818249544478,113.04000091552734,-1.3850170946447506,113.12000274658205,0.021608464141080086
9196,2017-12-22,115.05999755859376,115.27999877929688,114.12000274658205,114.37000274658205,714300.0,0.002526800766835091,1.0530953136499241,0.43948722683604,81.8840519617226,77.53197166213708,-2.0773486976597155,-6.110550606068486,-9.674634407487673,-7.479867187693557,21.482001047461914,1.1599960327148295,6.774819485555156,5.001997756958019,-3.1189160717300695,13.122911585646108,0.9415408426139749,9.062454671302064,-3.7099990844726705,87.91464481743729,20.46969283071803,4.0604569143440425,12,-1.599998474121108,-9.314998626708999,-13.239995956420913,-10.434997558593764,6.2300033569335795,4,0.025464977988407078,-1.3375622507154448,114.7699966430664,8.941074834511388,112.77999877929688,1.7058818249544478,113.04000091552734,0.025464977988407078
9197,2017-12-26,114.37999725341795,116.20999908447266,113.76000213623048,115.26000213623048,484200.0,-0.005909962798578361,-1.311323199170859,-1.2753789847300803,79.74596306767542,77.00730061298495,-0.9659165755699775,-4.591699903978466,-8.895423316316496,-6.773097581792825,22.52566849914959,2.4499969482421733,6.518240184617596,3.6399974822997905,-3.405881035309349,10.68587599990893,0.11705822349522066,7.16293674110436,-2.945598754882795,62.345646065210616,-8.23432349256339,3.5229392588045725,12,-0.5999984741210795,-8.31499862670897,-12.559995651245103,-9.754997253417955,4.920005798339844,1,0.04152824019986645,1.0530953136499241,115.05999755859376,-1.3375622507154448,114.7699966430664,8.941074834511388,112.77999877929688,0.04152824019986645
9198,2017-12-27,114.16000366210938,114.72000122070312,113.41999816894531,114.1999969482422,368800.0,-0.001923357200482978,1.4074089772390115,0.04544666389237146,75.6309604750931,76.05822083113863,-0.5322551493003544,-3.625891556384204,-8.578341520755814,-6.52271168678466,24.026608472312834,1.3000030517578125,6.019206892437339,2.8285037994384794,-3.1500866610858793,8.807094259962838,-0.16079143082370706,5.817799029700666,-2.5345811401367087,57.819029528578824,-14.449094990750353,2.9892952302621825,12,-0.3800048828125,-8.09500503540039,-12.340002059936523,-9.535003662109375,-0.6200027465820312,2,0.061930619026169476,-1.311323199170859,114.37999725341795,1.0530953136499241,115.05999755859376,-1.3375622507154448,114.7699966430664,0.061930619026169476
9199,2017-12-28,114.37000274658205,114.9000015258789,113.83999633789062,114.68000030517578,299100.0,0.001839515397128233,1.8266805013020833,7.75123998473554,69.73561602788138,74.84551757387149,-0.7436389141237498,-3.4703835466985424,-8.779010918834686,-6.687376438002957,25.09705875411179,1.0600051879882812,5.580634984857582,2.6935028076172074,-3.1414672768316336,8.528472892066048,-0.22398223460722022,5.610987849841635,-2.56119716210938,46.04110033448622,-23.707316526603805,2.9174850422244227,12,-0.5900039672851705,-8.15000152587892,-12.965002059936538,-9.745002746582045,2.489997863769517,3,0.05158690001570965,1.4074089772390115,114.16000366210938,-1.311323199170859,114.37999725341795,1.0530953136499241,115.05999755859376,0.05158690001570965
9200,2017-12-29,113.3499984741211,115.12000274658205,113.31999969482422,114.58999633789062,507300.0,-0.008918459805593026,-1.7692452154724885,4.000024611144109,58.94107523537962,72.40727701463275,0.3824232802020049,-2.1677259859329894,-7.763271337380104,-5.629265260371966,25.482681941443207,1.8000030517578267,5.028011831256606,1.4234985351562557,-4.237218284098631,7.084215354411143,-1.4068598744711949,4.253856944783706,-1.365145149648427,1.0380202640985432,-62.34691738317853,2.8303584096274457,12,0.43000030517578125,-6.069999694824219,-11.972497940063477,-8.724998474121094,3.7700042724609517,4,0.08098809376933214,1.8266805013020833,114.37000274658205,1.4074089772390115,114.16000366210938,-1.311323199170859,114.37999725341795,0.08098809376933214
9201,2018-01-02,115.5999984741211,115.72000122070312,113.3499984741211,114.16000366210938,754000.0,0.019850022322794203,1.8214313286497337,-1.1612881393474395,69.77738875970005,71.49722219202802,-1.7086416414943102,-4.030532469349197,-10.056599498851313,-7.819544566180667,26.606599448818418,2.3700027465820312,4.426831529012944,3.2964984893798857,-2.283726292964957,8.876723271724728,0.5063860982074573,6.086610880552314,-3.446139319248431,78.8927079868426,17.023877804982035,2.790112391172425,1,-1.8199996948242188,-7.959999084472656,-14.104997634887695,-10.974998474121094,-0.7299957275390483,1,0.051038076157065904,-1.7692452154724885,113.3499984741211,1.8266805013020833,114.37000274658205,1.4074089772390115,114.16000366210938,0.051038076157065904
9202,2018-01-03,113.38999938964844,115.16999816894531,112.30999755859376,115.16999816894531,845900.0,-0.01911763939138289,2.213486035626709,-1.2361147168371807,53.821389815028546,69.7472273407072,0.6075773709619767,-1.3270207928779598,-7.990971810159124,-5.538438216207226,27.25026214125577,3.2900009155273295,3.8772928898874,0.7299995422363281,-4.082803287548572,5.542802372021228,-1.6764018726561147,3.136400957128771,2.8199996948242188,31.671573935689135,-26.63886689752984,2.4064014148924486,1,0.3899993896484375,-5.365001678466797,-11.894998550415039,-8.764999389648438,1.8899993896484375,2,0.06967106066145812,1.8214313286497337,115.5999984741211,-1.7692452154724885,113.3499984741211,1.8266805013020833,114.37000274658205,0.06967106066145812
9203,2018-01-04,112.79000091552734,114.1500015258789,112.16000366210938,114.1500015258789,689000.0,-0.005291458482676981,1.9264661333572686,0.7640458106880176,45.29768471829824,67.41643592527473,1.305691389127631,-0.19848881269396657,-7.548839582940047,-4.905546511273627,28.626824602133976,1.9899978637695312,3.238523900194707,-0.21199913024902628,-3.844544019805511,3.4205457593074584,-2.0282715750272757,1.6042733145292232,3.3419981384277406,17.696564198398683,-35.552173326736074,1.816272444778246,1,1.3950004577636719,-4.505001068115234,-11.295000076293945,-8.165000915527344,2.8199996948242188,3,0.05771790126241805,2.213486035626709,113.38999938964844,1.8214313286497337,115.5999984741211,-1.7692452154724885,113.3499984741211,0.05771790126241805
9204,2018-01-05,111.97000122070312,113.43000030517578,110.7300033569336,113.43000030517578,1201800.0,-0.007270145298060138,2.698628275808011,1.073528256796329,45.81152198444163,64.51618356058006,2.233596379438623,1.012892402500654,-6.852422127854666,-4.058684717611499,29.574068978248203,2.6999969482421875,2.6990668387990553,-1.2474987030029325,-3.9338132804841734,1.4388158744783084,-2.59065599174356,0.09565858573769503,4.003118017578132,24.849667226767412,-26.36500292684011,1.3431572887406207,1,1.5,-2.5500030517578125,-10.247499465942383,-7.345001220703125,4.229995727539077,4,0.014021610053657207,1.9264661333572686,112.79000091552734,2.213486035626709,113.38999938964844,1.8214313286497337,115.5999984741211,0.014021610053657207
9205,2018-01-08,110.1500015258789,111.8000030517578,109.25,111.79000091552734,1543500.0,-0.01625435094206018,2.072286055703685,1.1232879575679984,37.11823891780873,59.54220433347852,3.7205912912442614,2.9702126935674755,-5.1555227854815655,-2.2310749883570367,29.48793811527776,2.720001220703125,2.427212257311737,-3.0579986572265625,-5.788145103135008,-0.3278522113181168,-4.423071880180785,-1.6929254342723397,5.508530759521491,13.91037644628294,-34.140355369671106,1.3650732229542202,1,2.579998016357422,-0.02500152587890625,-6.970001220703125,-5.525001525878906,6.6999969482421875,0,0.06091692230159618,2.698628275808011,111.97000122070312,1.9264661333572686,112.79000091552734,2.213486035626709,113.38999938964844,0.06091692230159618
9206,2018-01-09,110.79000091552734,111.37000274658205,108.62000274658205,110.37999725341795,1228600.0,0.005810253116502073,2.5031683707187486,-0.2500023260357924,41.10006691021673,55.24821587153867,2.6945570095905396,2.392219681360231,-5.691604484660175,-2.866531398597104,29.274172839083377,2.75,2.250246501204643,-2.3794994354248047,-5.226704389598908,0.4677055187492982,-3.8031019125118632,-0.9558969583377461,4.355848787041026,33.12976619092588,-14.945075103205717,1.4236024770870543,1,1.3800010681152344,-0.6650009155273438,-7.51500129699707,-6.165000915527344,7.709999084472656,1,0.05713513655335256,2.072286055703685,110.1500015258789,2.698628275808011,111.97000122070312,1.9264661333572686,112.79000091552734,0.05713513655335256
9207,2018-01-10,110.36000061035156,111.55999755859376,109.93000030517578,110.76000213623048,732800.0,-0.003881219438779837,-1.587292841096958,-0.975604763676964,40.02975692081155,51.292526587729604,2.78748684187849,2.9232667546593234,-5.1486124531150494,-2.410491700502547,28.8708237257348,1.629997253417983,1.751491395596375,-2.7784996032714844,-5.737390141362766,0.18039093481979762,-4.257944872317125,-1.2990543342258434,4.1332643966181735,31.464706109587205,-16.713279016594775,1.4794452690456428,1,1.8100013732910156,-0.2350006103515625,-7.085000991821289,-5.7350006103515625,7.540000915527344,2,0.04086627502072937,2.5031683707187486,110.79000091552734,2.072286055703685,110.1500015258789,2.698628275808011,111.97000122070312,0.04086627502072937
9208,2018-01-11,114.93000030517578,114.97000122070312,110.47000122070312,110.47000122070312,982300.0,0.04140992814017408,-1.0179376339634714,-11.149955177477716,56.056344929588164,49.77260757680814,-1.8570959458567415,-1.5290173469127666,-9.511179126196794,-6.940546671549043,28.541786790766167,4.6100006103515625,1.1786419923816567,1.6670001983642635,-1.3764734662808138,4.710473863009341,0.14526336604173196,3.188737030686795,-6.309997558593736,99.37006417103305,48.13361828927515,1.5217368323225366,1,-2.759998321533203,-4.805000305175781,-11.577499389648438,-10.305000305175781,2.25,3,0.0030453186565015944,-1.587292841096958,110.36000061035156,2.5031683707187486,110.79000091552734,2.072286055703685,110.1500015258789,0.0030453186565015944
9209,2018-01-12,116.6500015258789,116.81999969482422,114.81999969482422,115.0,1637300.0,0.014965641835342991,1.0100524090126632,0.3699555750186886,55.3775896519546,49.376664734205356,-3.598039988521208,-3.1946477582109907,-11.013023808977692,-8.607800821887423,28.20833853426471,2.0,0.6962430207863264,3.2485012054443416,-0.14515925272783647,6.64216166361652,1.5516709763582526,4.945331434530431,-7.902998809814434,97.92685082667312,48.376202667069734,1.6968302290860906,1,-3.9300003051757812,-5.605003356933594,-12.767501831054688,-12.025001525878906,-1.1800003051757812,4,-0.008915567097499077,-1.0179376339634714,114.93000030517578,-1.587292841096958,110.36000061035156,2.5031683707187486,110.79000091552734,-0.008915567097499077
9210,2018-01-16,116.41999816894531,117.0,115.25,116.66000366210938,620400.0,-0.001971738996356276,2.804355397807374,-0.14545774012919097,53.903561289621784,47.612906126418885,-3.2260101365094727,-2.8351354151886596,-10.544340850687632,-8.336071441469329,27.874232897322944,1.75,0.328194781662404,2.8439979553222656,-0.7974429521696322,6.4854388628141635,1.0232775015763167,4.6647184090682146,-7.35007557373045,93.07873483111081,46.382310226738724,1.8207204537459472,1,-3.609996795654297,-4.4199981689453125,-12.357498168945312,-11.794998168945312,0.29000091552734375,1,-0.0018897201869377822,1.0100524090126632,116.6500015258789,-1.0179376339634714,114.93000030517578,-1.587292841096958,110.36000061035156,-0.0018897201869377822
9211,2018-01-17,116.0500030517578,116.97000122070312,115.7300033569336,116.80999755859376,642500.0,-0.003178106193152397,1.2962884471382754,3.1665713014178816,54.880205971441704,47.73055236602035,-3.1128146822779996,-2.3816904314068097,-9.944071029950848,-7.917934913564338,27.577076308947785,1.2399978637695312,0.07631431369449615,2.3435028076171704,-1.4608444545454091,6.14785006977975,0.44132917653587356,4.245676438698467,-6.504275812255827,86.56298459337032,40.117462804942136,1.9021736310812927,1,-3.2400016784667827,-3.2400016784667827,-11.510004043579087,-11.425003051757798,0.3600006103515767,2,0.006893540726633951,2.804355397807374,116.41999816894531,1.0100524090126632,116.6500015258789,-1.0179376339634714,114.93000030517578,0.006893540726633951
9212,2018-01-18,117.31999969482422,117.41000366210938,115.62000274658205,116.68000030517578,803300.0,0.010943529596461943,3.365816896166694,-0.8421105467102703,58.70043150621335,49.219746453566465,-4.209376202547077,-3.5003661784270577,-10.938819744784112,-9.142295107313217,27.183015335467818,1.7900009155273295,0.06936907587794394,3.4034996032714844,-0.7152234021994133,7.522222608742382,1.3441381005360284,5.46286110600694,-7.327016089692364,98.70311331955499,51.47812650142093,2.05936150273545,1,-4.304996490478516,-4.304996490478516,-12.589998245239258,-12.694999694824219,-0.5999984741210938,3,0.010057963759335431,1.2962884471382754,116.0500030517578,2.804355397807374,116.41999816894531,1.0100524090126632,116.6500015258789,0.010057963759335431
9213,2018-01-19,118.08999633789062,120.1999969482422,116.9000015258789,118.04000091552734,1839900.0,0.0065632172269805,-1.8326211455908332,0.07811792194168277,59.93588372016246,50.78911997975767,-4.636034839565966,-4.081913337300506,-11.42345930460958,-9.866823980617696,27.42779449400996,3.2999954223632955,-0.26659987969668464,3.9209964752197237,-0.5735176921756562,8.415510642615104,1.6737393915220338,6.168253558917414,-7.503651128200573,60.78063777800137,12.852113493555272,2.2472570836976886,1,-3.6799964904785014,-3.6799964904785014,-12.322498321533203,-13.464996337890625,-0.48999786376953125,4,-0.0016088984495188363,3.365816896166694,117.31999969482422,1.2962884471382754,116.0500030517578,2.804355397807374,116.41999816894531,-0.0016088984495188363
9214,2018-01-22,117.80999755859376,118.20999908447266,116.2300033569336,118.20999908447266,710200.0,-0.0023710626469637397,8.899940872417936,-8.000763009308429,62.40267529691224,53.59850179965806,-3.8448410227412495,-3.5898095682024262,-10.832907161067553,-9.544599698501003,27.698764438896127,1.9799957275390625,-0.21873867049119156,3.389497756958022,-1.3348093641802024,8.113804878096246,1.0273441963889098,5.751651317527134,-6.262287175048499,51.71715428032431,-2.0541905378701415,2.362153560569114,1,-3.3999977111816406,-3.3999977111816406,-10.919998168945327,-13.114997863769545,-3.6100006103515625,0,-0.0053475703800490715,-1.8326211455908332,118.08999633789062,3.365816896166694,117.31999969482422,1.2962884471382754,116.0500030517578,-0.0053475703800490715
9215,2018-01-23,117.25,118.12000274658205,115.81999969482422,117.91000366210938,410300.0,-0.004753395893376866,3.259257689427569,1.650002861012094,55.06446586463502,55.15010168348231,-2.427022366720692,-2.9876694215153776,-9.952466598367039,-8.911034625406856,27.296218682067337,2.3000030517578267,0.0054897310035357805,2.705500030517584,-2.184705474330741,7.595705535365909,0.2603972780934214,5.150602782941746,-4.837060959985038,35.589504738392755,-14.38435035855273,2.4451027524241655,1,-2.1850013732910156,-2.8400001525878764,-9.93499755859375,-12.129997253417969,-1.2300033569335938,1,-0.015181226262659941,8.899940872417936,117.80999755859376,-1.8326211455908332,118.08999633789062,3.365816896166694,117.31999969482422,-0.015181226262659941
9216,2018-01-24,117.98999786376952,118.0999984741211,116.8000030517578,117.97000122070312,684000.0,0.006311282420209174,9.833391613949319,-0.03029777592821632,65.5195793017706,57.982304170255546,-2.2778338658055333,-3.685881182160486,-10.326189850959494,-9.566187873004893,26.871918852339462,1.2999954223632955,0.3318788515208553,3.298997879028306,-1.8261412936971766,8.424137051753789,0.7364282926655648,5.8615674653910474,-4.7983530329318285,51.74668379118026,-0.5198854748971513,2.5625695863627413,1,-2.654998779296861,-3.5799980163573935,-10.674995422363267,-12.869995117187486,5.849998474121108,2,-0.010848366831693101,3.259257689427569,117.25,8.899940872417936,117.80999755859376,-1.8326211455908332,118.08999633789062,-0.010848366831693101
9217,2018-01-25,119.12999725341795,119.2699966430664,117.47000122070312,118.62000274658205,359800.0,0.009661830750812284,3.556989164236185,25.504006104556954,70.63802859436213,59.60249124411932,-2.283073048609296,-4.692356066858778,-11.012061012974229,-10.639239954339374,26.325579078322804,1.7999954223632812,1.0202747689063756,4.201497268676746,-1.290091397379669,9.693085934733162,1.4557029356485316,6.947291601704961,-5.237517210839812,75.57076790426615,18.149291966141206,2.745794333028211,1,-1.6199989318847514,-4.719997406005831,-11.814994812011705,-14.009994506835923,4.720001220703139,3,-0.022832146848140167,9.833391613949319,117.98999786376952,3.259257689427569,117.25,8.899940872417936,117.80999755859376,-0.022832146848140167
9218,2018-01-26,121.2300033569336,121.3499984741211,118.6999969482422,119.27999877929688,991000.0,0.017627853201813037,1.4200984507763408,3.8235795709543465,77.82453942780425,62.09659677476928,-3.7944733511048128,-6.572514079173857,-12.625785488605487,-12.67489580795143,26.102787291385503,2.650001525878892,1.724974859776168,5.948003387451166,-0.2055998742094971,12.10160664911183,2.8712017566208345,9.024805018281498,-6.706771623789052,97.83010590098617,34.78947408798855,3.076801630830335,1,-2.930004119873047,-6.245002746582031,-13.607501983642578,-16.110000610351562,3.719993591308608,4,-0.03720202929428129,3.556989164236185,119.12999725341795,9.833391613949319,117.98999786376952,3.259257689427569,117.25,-0.03720202929428129
9219,2018-01-29,120.2699966430664,121.88999938964844,120.12000274658205,121.30999755859376,632800.0,-0.007918887134240826,-1.641808295613096,-0.5333325508331743,82.0658932194113,65.22574476696812,-2.533381476923168,-5.426026445722016,-11.15612554609146,-11.638702506875347,25.867472256687883,1.769996643066392,2.540974934679255,4.692996978759766,-1.8310529858155462,11.217046943335077,1.4309719964721097,7.9550219610474215,-4.927552901004674,73.31132079028968,3.888491179013812,3.262024982287657,1,-1.5149955749511719,-5.014995574951172,-12.214994430541992,-15.149993896484375,5.9300003051757955,0,-0.022200035282858188,1.4200984507763408,121.2300033569336,3.556989164236185,119.12999725341795,9.833391613949319,117.98999786376952,-0.022200035282858188
9220,2018-01-30,122.52999877929688,125.80999755859376,117.72000122070312,119.70999908447266,905300.0,0.018791071749487465,-1.3794122893921092,-2.71153578109522,83.73562308689655,68.43190222424087,-4.286283047981215,-7.339313705545294,-12.830052334697115,-13.799341816950601,26.166935936942497,8.08999633789064,2.8337501738460844,6.49399909973144,-0.6340976393505429,13.622095838813422,2.9299507301904413,10.058047469272438,-6.270897246573,63.59599579324578,-9.987319373608415,3.564048369540994,1,-1.8149986267089702,-5.31499862670897,-13.772497177124023,-17.409996032714844,4.739997863769531,1,-0.06798336663708626,-1.641808295613096,120.2699966430664,1.4200984507763408,121.2300033569336,3.556989164236185,119.12999725341795,-0.06798336663708626
9221,2018-01-31,121.5,122.8499984741211,117.95999908447266,122.6999969482422,1124900.0,-0.008406094748700133,5.519999186197917,-0.42553087876025536,80.9444427490234,70.90345902899755,-2.684171643573876,-6.160489719750501,-11.298004273255415,-12.716156126057115,26.3194394174202,4.8899993896484375,3.023107419908399,5.169000244140619,-2.3601861434191704,12.698186631700409,1.4044070503607315,8.933593437920507,-3.779998779296875,48.32134950692492,-29.326058048210598,3.7645931937798918,1,-0.6850013732910156,-4.284999847412095,-12.242500305175781,-16.084999084472656,5.160003662109375,2,-0.04510290828751928,-1.3794122893921092,122.52999877929688,-1.641808295613096,120.2699966430664,1.4200984507763408,121.2300033569336,-0.04510290828751928
9222,2018-02-01,121.29000091552734,122.56999969482422,119.23999786376952,120.98999786376952,594000.0,-0.0017283875265239335,1.3286721121680913,-0.2500031789224813,73.31378627178763,72.3898926458448,-2.0694282023858506,-5.616244186581497,-10.540649085145574,-12.460836468585327,27.033605052882457,3.3300018310547017,3.2851133637403933,4.564001083374023,-3.1423569822688506,12.270359149016898,0.7108220505525935,8.417180116195453,-3.5699996948242188,44.128569973556374,-29.499946551136667,3.8531790328214344,2,-0.4750022888183594,-4.075000762939439,-11.687501907348633,-15.875,4.989997863769531,3,0.02102395418513714,5.519999186197917,121.5,-1.3794122893921092,122.52999877929688,-1.641808295613096,120.2699966430664,0.02102395418513714
9223,2018-02-02,119.3000030517578,121.29000091552734,118.3499984741211,120.41999816894531,637800.0,-0.016406940792716207,1.055945324462608,-3.733279080412871,59.525529409377114,72.07020976945199,0.12321685853709141,-3.2817855752060865,-8.004172748573737,-10.470000951262321,27.6776567935765,2.94000244140625,3.538650635949594,2.2485031127929602,-5.306309688993736,9.803315914579656,-1.5289032881003948,6.025909513686315,6.509994506835966,19.530315775972753,-48.916850254923105,3.777406400893351,2,1.514995574951186,-2.0850028991698935,-9.377504348754869,-13.565002441406236,4.589996337890639,4,0.03813910566615242,1.3286721121680913,121.29000091552734,5.519999186197917,121.5,-1.3794122893921092,122.52999877929688,0.03813910566615242
9224,2018-02-05,113.54000091552734,119.94000244140624,113.54000091552734,119.1500015258789,1045600.0,-0.048281659588319537,-1.2816402244483258,5.0089509536784105,42.59259768001983,70.68444663782809,5.8265462287825045,2.7424759343986977,-1.814286316521958,-4.740571103400697,28.265533659014658,6.400001525878892,3.4797942763701855,-3.589999008178708,-10.952677789116095,3.7726797727586785,-7.271338398647401,0.0913403822899852,12.120796661376971,0.0,-62.63266391211968,3.6813393904686933,2,6.134998321533203,3.674999237060561,-3.617502212524414,-7.805000305175781,9.72000122070314,0,0.10049318249701078,1.055945324462608,119.3000030517578,1.3286721121680913,121.29000091552734,5.519999186197917,121.5,0.10049318249701078
9225,2018-02-06,116.86000061035156,117.45999908447266,111.51000213623048,112.08000183105469,1034500.0,0.029240793271564813,-1.010134725870104,-0.8520496005788003,51.80883783089393,69.16103091884179,2.73278932957561,-0.0517035174079723,-4.7153105505103525,-8.057777368027331,29.304062300118854,5.949996948242173,3.4062321160873665,-0.605499267578125,-7.200461492574718,5.989462957418468,-3.9029803800764284,2.6919818449201784,8.31596510009767,47.178132291321795,-11.914139500850588,3.2974811124982977,2,1.799999237060561,0.35499954223634234,-6.8600006103515625,-11.125,6.970001220703125,1,0.07992466446267743,-1.2816402244483258,113.54000091552734,1.055945324462608,119.3000030517578,1.3286721121680913,121.29000091552734,0.07992466446267743
9226,2018-02-07,117.12000274658205,118.70999908447266,115.75,116.33999633789062,497700.0,0.002224902745785684,-2.0204086399040877,0.1631812987212012,49.532280396243145,66.81594778571746,2.6109718933539483,0.19693427116865792,-4.541453869058685,-8.313445814866938,30.8071451855225,2.9599990844726562,3.3137608314051192,-0.6619972229003821,-6.468488830893662,5.144494385092898,-3.565243026897022,2.241248581096258,7.236005149414069,50.72334402092641,-3.2196897386414136,2.903245803996642,2,1.5399971008300781,0.09499740600585938,-6.5900039672851705,-11.385002136230483,6.3899993896484375,2,0.08666319722043014,-1.010134725870104,116.86000061035156,-1.2816402244483258,113.54000091552734,1.055945324462608,119.3000030517578,0.08666319722043014
9227,2018-02-08,114.87000274658205,119.37999725341795,114.87000274658205,116.9800033569336,669700.0,-0.01921106512325166,-3.274875073220502,-2.7051067617398115,42.95714691451847,62.94179306201904,4.6859178800224015,2.9535673129154247,-1.883176701389445,-6.057941016623758,32.20067148992059,4.509994506835909,3.38632986729759,-3.1374973297119055,-8.004670618200961,1.7296759587771504,-5.5710839739564335,-0.7039106854673776,8.715244803828128,34.35583874984013,-17.948885843820477,2.4335866442445258,2,3.789997100830078,2.3449974060058594,-4.160003662109389,-9.135002136230483,8.199996948242173,3,0.10263776994536666,-2.0204086399040877,117.12000274658205,-1.010134725870104,116.86000061035156,-1.2816402244483258,113.54000091552734,0.10263776994536666
9228,2018-02-09,115.27999877929688,116.2699966430664,111.44000244140624,116.01000213623048,917600.0,0.003569217575621897,6.728037890856291,0.34597305486654895,44.49761162508385,58.767539551538206,3.7360394548835245,2.710084144170054,-1.9229720083996824,-6.432049748103282,32.33829933290639,4.8299942016601705,3.2304743385029298,-2.7450012207031307,-7.567899861740173,2.077897420333912,-5.156450541221659,-0.33355190018460235,7.580734046262521,45.17642750459576,-6.905087947207356,2.4114493205185212,2,3.345001220703125,1.9350013732910298,-4.377500534057617,-9.544998168945312,7.620002746582031,4,0.0954198483386477,-3.274875073220502,114.87000274658205,-2.0204086399040877,117.12000274658205,-1.010134725870104,116.86000061035156,0.0954198483386477
9229,2018-02-12,115.61000061035156,116.75,113.94000244140624,115.61000061035156,430100.0,0.0028626113337013592,1.4649114588213372,-0.0,46.39719093590775,54.61882486809502,2.9899245912147734,2.4223692783304784,-2.037008621404283,-6.709031545219204,31.89520984274974,2.809997558593764,2.8747557526544796,-2.362999343872076,-7.270012366842508,2.544013679098356,-4.816505855357292,0.09050716761313993,6.337073784475578,52.518902942315584,-1.580633161457932,2.4535065114852186,2,1.5349998474121094,1.6049995422363423,-4.375,-9.875,8.610000610351562,0,0.0716200911303817,6.728037890856291,115.27999877929688,-3.274875073220502,114.87000274658205,-2.0204086399040877,117.12000274658205,0.0716200911303817
9230,2018-02-13,116.1999969482422,116.45999908447266,114.0,114.63999938964844,386800.0,0.005103333057484782,1.3653816527894949,100.0,46.04157394250597,50.74072833403751,1.5730089019934468,1.9131332572155344,-2.4281004793169387,-7.276527879106183,31.378428315571018,2.4599990844726562,2.1581775906575587,-1.7620029449462749,-6.684635850284053,3.1606299603915033,-4.223319397615171,0.6993135077226214,4.906511690311262,59.94959215382596,5.32307065034999,2.4613164526688904,2,0.8050041198730327,1.0150032043457031,-4.754997253417983,-10.46499633789064,6.830001831054673,1,0.06075736121691078,1.4649114588213372,115.61000061035156,6.728037890856291,115.27999877929688,-3.274875073220502,114.87000274658205,0.06075736121691078
9231,2018-02-14,116.8499984741211,117.56999969482422,114.8499984741211,115.63999938964844,739300.0,0.005593817064972972,1.052829927938251,0.7756416526468101,44.846298124314956,47.57767409542945,0.21684188456886488,1.3978045322997446,-2.8581944445673457,-7.872557734039972,30.808440753020292,2.720001220703125,1.42730680249403,-1.152001190185544,-6.021937113766384,3.717934733395296,-3.586969151975964,1.282966771604876,3.483189668660586,68.13601470533143,15.49129617338086,2.434967961790422,2,-0.4849967956542969,0.3650016784668111,-5.42249870300293,-11.114997863769531,4.319999694824219,2,0.059734732118798206,1.3653816527894949,116.1999969482422,1.4649114588213372,115.61000061035156,6.728037890856291,115.27999877929688,0.059734732118798206
9232,2018-02-15,118.5,118.56999969482422,115.22000122070312,117.19000244140624,552000.0,0.014120680765300486,3.6206972755111706,1.0826434295730807,43.70096302156333,45.81938894122791,-2.090365103012388,-0.1678683474870155,-4.206553120002042,-9.472176737178344,30.192117351289088,3.3499984741210938,0.40805744767827434,0.43900032043457315,-4.424733806300324,5.30273444716947,-1.9928667429328755,2.8708673838020218,1.1217332866716418,99.01823672104976,49.93741609330785,2.431867063367448,2,-2.809997558593764,-0.6300010681152344,-7.352499008178711,-12.764999389648438,1.7300033569335938,3,0.04227849903991965,1.052829927938251,116.8499984741211,1.3653816527894949,116.1999969482422,1.4649114588213372,115.61000061035156,0.04227849903991965
9233,2018-02-16,117.9000015258789,119.0999984741211,117.44000244140624,117.97000122070312,563900.0,-0.005063278262625315,-2.353534575103392,-0.05343498113031671,44.43924122780637,46.02457155764864,-1.9107802048689138,0.4397105628133886,-3.295670685200463,-8.802419176276274,28.85801945907675,1.659996032714858,-0.5804798344013875,-0.15149841308593182,-5.015736235392595,4.712739409220731,-2.5836173242392704,2.2806204980674067,-6.4599990844726705,76.7442273088178,29.459043402553945,2.4321189111533315,2,-2.490001678466811,0.23999786376953125,-6.752500534057617,-12.165000915527344,2.5400009155273295,4,0.043850704851861266,3.6206972755111706,118.5,1.052829927938251,116.8499984741211,1.3653816527894949,116.1999969482422,0.043850704851861266
9234,2018-02-20,117.18000030517578,118.13999938964844,116.58000183105469,117.6500015258789,622400.0,-0.006106880503687573,1.1517252991255118,6.71433242506812,36.46939963948499,44.32018953638098,-0.6930246214885472,1.170084848886205,-2.3218692886171794,-8.03402068316322,27.696466036095035,1.55999755859375,-1.3387119363204079,-0.8399997711181584,-5.718959732481949,4.038960190245632,-3.2794797518000536,1.5994802095637368,-5.5867979431152435,62.3529658158144,16.423326394050633,2.4394799806818956,2,-1.770000457763686,1.4449996948242188,-6.032499313354492,-11.444999694824219,4.199996948242173,1,0.04881380103948052,-2.353534575103392,117.9000015258789,3.6206972755111706,118.5,1.052829927938251,116.8499984741211,0.04881380103948052
9235,2018-02-21,115.47000122070312,118.33999633789062,115.4000015258789,117.36000061035156,666900.0,-0.014592926096767767,-1.8965483546054511,4.021264852931628,35.25672450084353,42.73401665911436,0.8929735571774984,2.887960710061293,-0.4591049496280277,-6.297371199783328,26.61100196336495,2.9399948120117188,-1.810654941396308,-2.4609989166259822,-7.462501074348992,2.540503241097028,-4.961749995487494,0.03975216223552991,-3.7266629364013824,14.588299919577205,-29.756623274764657,2.500751078861507,2,-0.060001373291029836,3.154998779296875,-3.5875015258789062,-9.430000305175781,2.94000244140625,2,0.07577725736120611,1.1517252991255118,117.18000030517578,-2.353534575103392,117.9000015258789,3.6206972755111706,118.5,0.07577725736120611
9236,2018-02-22,116.70999908447266,118.41999816894531,115.4499969482422,115.4499969482422,1066200.0,0.010738701400023976,-3.714279659221039,-0.6666680122393214,39.33891354274628,42.33199072891745,-0.4596350588164029,1.630761751336081,-1.5681092898429512,-7.502439293102384,25.456471087047415,2.970001220703111,-1.483297257272966,-1.1570011138915959,-6.187995704389962,3.8739934766067705,-3.672498409140786,1.3584961813575944,-4.819527596374527,38.40203398229114,-5.7236313043531695,2.515497295249184,2,-1.4399986267089844,1.9150009155273438,-4.304998397827148,-10.579998016357422,-0.3300018310547017,3,0.054151313035740056,-1.8965483546054511,115.47000122070312,1.1517252991255118,117.18000030517578,-2.353534575103392,117.9000015258789,0.054151313035740056
9237,2018-02-23,116.41000366210938,117.30999755859376,115.5500030517578,117.1500015258789,412000.0,-0.002570434621854023,2.3207759024003676,-0.5872988961617011,42.698331556096335,42.13207072125216,0.0913933139098333,1.809297515492986,-1.1192077069438966,-7.188224180441907,23.90649990601702,1.759994506835966,-1.6280769459619648,-1.3209968566894474,-6.355291147785223,3.7132974344063285,-3.8381440022373425,1.1961502888584477,-4.375341634290791,27.297377548116774,-19.115756585904048,2.5171471455478884,2,0.10999679565429688,2.214996337890625,-3.6000022888183594,-10.28000259399414,1.6299972534179688,4,0.04088990943297488,-3.714279659221039,116.70999908447266,-1.8965483546054511,115.47000122070312,1.1517252991255118,117.18000030517578,0.04088990943297488
9238,2018-02-26,116.72000122070312,117.38999938964844,114.47000122070312,116.4000015258789,643000.0,0.0026629804041029548,2.518078491030844,-0.43243326838019236,61.087875903597144,43.764369050995434,0.007980449268728762,1.2059263163955762,-1.3206941191174195,-7.502652703424104,21.888827374463286,2.9199981689453125,-1.7310782704055612,-0.785499191284174,-5.557052133913388,3.9860537513450396,-3.171275662598788,1.60027728003044,-4.544032463958487,56.9620693251747,4.48474309924304,2.3857764713146095,2,-0.17000198364257812,1.904998779296875,-3.704998016357422,-10.384998321533203,2.6299972534179688,0,0.030071985088429676,2.3207759024003676,116.41000366210938,-3.714279659221039,116.70999908447266,-1.8965483546054511,115.47000122070312,0.030071985088429676
9239,2018-02-27,117.5999984741211,119.7699966430664,116.2699966430664,117.1500015258789,613100.0,0.007539386944950488,-2.1674111920461216,1.4062418043535274,53.10923830986277,44.549665091812855,-0.6258665292974968,0.12189286780025554,-2.126139755503786,-8.3880762368168,19.617586836916946,3.5,-1.4492516960128938,0.22799797058105753,-4.363910336120284,4.819906277282399,-2.0679561827696062,2.5239521239317213,-5.285549123028929,59.056602958768124,5.6648711176738615,2.2959541533506678,2,-0.4799995422363281,1.0250015258789062,-3.18999862670897,-9.869998931884751,4.069999694824219,1,0.024149693912709713,2.518078491030844,116.72000122070312,2.3207759024003676,116.41000366210938,-3.714279659221039,116.70999908447266,0.024149693912709713
9240,2018-02-28,114.1999969482422,118.54000091552734,114.12000274658205,117.62000274658205,1159500.0,-0.02891157797614341,-1.469276719440275,-7.600064426435184,40.292524657323675,44.04369026214715,2.749767600305603,3.0207071256958073,1.341068092126804,-5.005183642627614,16.410742889403213,4.419998168945298,-1.3055348101598128,-2.7555034637451,-6.863106627796995,1.3520997003067947,-4.8093050457710405,-0.7017018817191598,-1.5873257054710734,1.4158281075300216,-50.15242273312765,2.0538015820259448,2,2.745002746582017,4.425003051757798,0.21000289916992188,-6.469997406005859,4.300003051757798,2,0.06287215846800653,-2.1674111920461216,117.5999984741211,2.518078491030844,116.72000122070312,2.3207759024003676,116.41000366210938,0.06287215846800653
9241,2018-03-01,116.0199966430664,119.73999786376952,113.66000366210938,115.51000213623048,1468100.0,0.015936950468125266,-1.8883641530086266,-0.1491209480064295,53.9356435643564,45.180876989124165,0.8936248626762193,0.8106728610496532,-0.405632485340675,-6.832521453524123,12.934434597780275,6.079994201660142,-1.1876483669730078,-0.6615036010742159,-4.181823167457125,2.8588159653086933,-2.4216633842656705,1.0986561821172387,-3.121032384283467,38.62513407646135,-14.495764198796863,1.7601597831914546,3,0.6950035095214844,2.6050033569335938,-1.2824974060058594,-8.289997100830064,3.1300048828125,3,0.020599957664158453,-1.469276719440275,114.1999969482422,-2.1674111920461216,117.5999984741211,2.518078491030844,116.72000122070312,0.020599957664158453
9242,2018-03-02,123.83999633789062,125.41999816894531,115.91000366210938,115.91999816894531,2302300.0,0.06740217135915216,-1.3954684782504252,15.529575442061288,69.43687972159975,47.95839237732342,-6.80483890285204,-7.176431782772298,-8.049636589200006,-14.58252654824608,9.847116336120642,9.509994506835938,-0.8943122654066684,7.030996322631836,2.7134494841137666,11.348543161149905,4.872222903372801,9.18976974189087,-10.66619078373634,86.56460400439599,31.098770916912983,2.1587734192590315,3,-4.299995422363281,-5.214996337890625,-8.967496871948242,-16.109996795654283,-3.7699966430664062,4,-0.060239012476376974,-1.8883641530086266,116.0199966430664,-1.469276719440275,114.1999969482422,-2.1674111920461216,117.5999984741211,-0.060239012476376974
9243,2018-03-05,123.8499984741211,124.0,121.73999786376952,123.94000244140624,1288700.0,8.07666063165069e-05,20.523923705722208,-0.01136413991079592,68.98617953837572,51.571367921644615,-6.57333140228468,-7.197080023315834,-7.877319168219671,-14.473704171671486,7.131425397471186,2.260002136230483,-0.586950002359572,6.8134986877441435,1.5643144685992638,12.062682906889023,4.188906578171711,9.438090797316576,-10.189994812011719,86.64965622295489,29.53828333825942,2.6245921095724367,3,-4.30999755859375,-5.224998474121094,-7.8899993896484375,-16.11999893188475,-4.779998779296875,0,-0.04691156746205183,-1.3954684782504252,123.83999633789062,-1.8883641530086266,116.0199966430664,-1.469276719440275,114.1999969482422,-0.04691156746205183
9244,2018-03-06,124.9499969482422,125.93000030517578,123.66000366210938,124.2699966430664,976800.0,0.008881699537129695,-1.3894874214467845,-7.555225904892425,69.69834166234989,55.3982142729231,-7.213862248308615,-7.798262498645215,-8.770075044085118,-15.438493506894886,6.793345915249277,2.2699966430664062,-0.3223973274126024,7.342997360229504,1.2772223874890045,13.408772332970003,4.310109873859261,10.375884846599746,-10.584393615722675,92.01301039077818,33.80407194573439,3.0328874863702464,3,-5.154994964599624,-6.264995574951186,-8.307497024536147,-16.64499664306642,-4.849998474121108,1,-0.044817916053577656,20.523923705722208,123.8499984741211,-1.3954684782504252,123.83999633789062,-1.8883641530086266,116.0199966430664,-0.044817916053577656
9245,2018-03-07,126.1999969482422,126.87999725341795,123.63999938964844,123.93000030517578,721800.0,0.010004001844976296,-1.27368392873873,3.3382288592937837,70.49540245993734,58.860046374833225,-7.578733295454953,-8.761882370609456,-9.858187837304882,-16.563324543863033,7.2904145972060075,3.239997863769517,0.02270607550526904,8.125997543334975,0.9633819790927589,15.288613107577191,4.54468976121386,11.70730532545609,-10.909241857910175,94.85627356413534,36.33730787317363,3.581307782121109,3,-5.92999649047853,-7.0399971008301065,-9.194995880126967,-17.62499618530275,-6.559997558593764,2,-0.035895395315696854,-1.3894874214467845,124.9499969482422,20.523923705722208,123.8499984741211,-1.3954684782504252,123.83999633789062,-0.035895395315696854
9246,2018-03-08,127.2699966430664,127.68000030517578,126.0999984741211,126.80999755859376,768100.0,0.008478603175109622,1.4687405005573007,0.20264306816386002,69.72559905193657,61.86307609659325,-7.815111952475135,-9.520607792864539,-10.75987809853109,-17.471442628195888,7.504552279651539,1.5800018310546875,0.6765416351477711,8.688497543334961,0.45257264463910474,16.924422442030817,4.570535093987033,12.806459992682889,-10.820317336425788,96.51653543715406,41.33919363480841,4.1179624493479245,3,-6.599994659423828,-7.709995269775391,-8.304996490478501,-16.734996795654283,-6.719993591308608,3,-0.0689085949115108,-1.27368392873873,126.1999969482422,-1.3894874214467845,124.9499969482422,20.523923705722208,123.8499984741211,-0.0689085949115108
9247,2018-03-09,126.66000366210938,127.81999969482422,126.1500015258789,127.6500015258789,674800.0,-0.004792904824754363,1.511286390362828,-2.1521735524854297,69.69426481086533,62.81934153073416,-6.256154410329188,-8.413408985566448,-9.963271883606666,-16.695563895028727,8.070190589312553,1.6699981689453125,1.5529474043261047,7.489004516601568,-1.2977259651631385,16.275734998366275,3.0956392757192077,11.882369757483929,-8.862685835644541,80.92112362877992,27.295705133894437,4.393365240882353,3,-5.920001983642578,-7.030002593994141,-7.6450042724609375,-16.12500381469725,-5.8300018310546875,4,-0.059292609498614035,1.4687405005573007,127.2699966430664,-1.27368392873873,126.1999969482422,-1.3894874214467845,124.9499969482422,-0.059292609498614035
9248,2018-03-12,126.27999877929688,128.14999389648438,125.72000122070312,126.6500015258789,849100.0,-0.0030001963668517817,-2.2617398116714544,0.37374095452408657,70.77626525226664,64.78234452433459,-4.891887641978897,-7.5543746186765475,-9.390129760097096,-16.150997149285786,8.969906542046823,2.42999267578125,2.3106794471508323,6.558999633789057,-2.572547725713008,15.690546993291122,1.9932259540380244,11.12477331354009,-7.0795054912617275,58.536643129984064,5.766718939875254,4.565773679751035,3,-5.375,-6.4850006103515625,-7.2649993896484375,-15.415000915527344,-4.779998779296875,0,-0.04917642654816656,1.511286390362828,126.66000366210938,1.4687405005573007,127.2699966430664,-1.27368392873873,126.1999969482422,-0.04917642654816656
9249,2018-03-13,123.88999938964844,126.8000030517578,123.7300033569336,126.8000030517578,810600.0,-0.018926191105097412,1.1099627706989779,7.864816380394625,68.64482545637864,67.93260016867403,-1.6939589286764374,-4.756100667952865,-6.837552993871853,-13.654329017120801,9.780506117694014,3.0699996948242045,2.995073127408972,3.755000305175784,-5.342504635477752,12.852505245829335,-0.7937521651509911,8.30375277550256,-3.2575860042614124,5.54324400220593,-49.90600273133987,4.5487524703267725,3,-2.9850006103515625,-4.095001220703125,-4.875,-13.025001525878906,-2.3799972534179545,1,-0.03890547839672487,-2.2617398116714544,126.27999877929688,1.511286390362828,126.66000366210938,1.4687405005573007,127.2699966430664,-0.03890547839672487
9250,2018-03-14,123.26000213623048,125.0500030517578,122.4000015258789,124.12000274658205,873700.0,-0.005085134042470574,-1.0542632908098053,0.2955324838760436,64.9067074123592,69.15160726289656,0.39823009247608354,-3.7629970807409023,-6.016064176429367,-12.921201492280275,10.453418623550416,2.650001525878892,3.3231067344420637,2.772002792358407,-6.229997573506651,11.77400315822348,-1.728997390574122,7.273002975290936,-1.4247758690678864,14.956552199060038,-40.88726394116689,4.5010001829325335,3,-1.230003356933608,-3.4650039672851705,-4.815002441406264,-12.395004272460952,-2.7400054931640767,2,-0.02563689442919903,1.1099627706989779,123.88999938964844,-2.2617398116714544,126.27999877929688,1.511286390362828,126.66000366210938,-0.02563689442919903
9251,2018-03-15,123.83000183105469,126.0,123.37999725341795,123.7300033569336,713100.0,0.004624368691753089,-5.549919415595984,-0.11627721296641294,66.68165788462599,68.84547150323282,1.176283523409836,-3.9877125653557783,-6.456536042219881,-13.41596310501734,11.331293872065034,2.739997863769517,3.802428486933337,2.993002319335943,-5.956198859261605,11.942203497933491,-1.4815982699628307,7.467602908634717,-1.4300003051757812,24.86960352306004,-33.15646844355601,4.474600589298775,3,1.1149940490722656,-4.035003662109375,-5.892501831054673,-12.810001373291016,-3.69000244140625,3,-0.03383673083622185,-1.0542632908098053,123.26000213623048,1.1099627706989779,123.88999938964844,-2.2617398116714544,126.27999877929688,-0.03383673083622185
9252,2018-03-16,123.51000213623048,124.16000366210938,122.56999969482422,123.6999969482422,928300.0,-0.0025841854969912426,1.8648507467816613,-1.8999771114671549,65.25843425568468,68.43127758293382,1.6143131534191895,-3.4500154754221484,-5.936810583417369,-13.058706353417563,11.815502976440216,1.5900039672851562,4.834850696217757,2.4225025177002095,-6.531735861078047,11.376740896478466,-2.054616671688919,6.899621707089338,4.639991760253892,19.304384054942574,-37.25116436446777,4.477119189389125,3,1.7649955749511577,-3.7150039672851705,-5.572502136230469,-11.430004119873061,-3.0,4,-0.023965662968800094,-5.549919415595984,123.83000183105469,-1.0542632908098053,123.26000213623048,1.1099627706989779,123.88999938964844,-0.023965662968800094
9253,2018-03-19,123.06999969482422,123.87000274658205,121.62000274658205,123.62000274658205,609900.0,-0.0035624842830214165,3.285701829596036,2.8948319479581524,62.54012341360351,67.63591999973977,2.1590884128080035,-2.743490657301365,-5.278734628783013,-12.585383603073495,12.02569386089186,2.25,5.562621456196325,1.7240001678466825,-7.140845209050923,10.588845544744288,-2.708422520602113,6.156422856295478,4.968394317626945,27.992217428894072,-27.08011144937388,4.432422688448801,3,1.8149986267089844,-3.2750015258789062,-5.1324996948242045,-10.630001068115234,-1.029998779296875,0,-0.018201006494873107,1.8648507467816613,123.51000213623048,-5.549919415595984,123.83000183105469,-1.0542632908098053,123.26000213623048,-0.018201006494873107
9254,2018-03-20,122.9000015258789,123.73999786376952,122.08000183105469,123.56999969482422,657200.0,-0.00138131282495213,2.2871387348733854,1.2181717297821852,73.4122908845132,67.96001871358152,2.243658783239738,-2.2377215143940674,-4.86170705128572,-12.35940335937596,12.573030025715259,1.6599960327148295,5.279421641047946,1.2680019378662166,-7.397774656126785,9.933778531859232,-3.064886359130284,5.600890234862717,4.881656835937491,29.22373474773316,-31.28763018383617,4.332888296996505,3,1.9849967956542969,-1.9950027465820312,-4.980001449584961,-10.075004577636719,-7.8800048828125,1,-0.011391387375891182,3.285701829596036,123.06999969482422,1.8648507467816613,123.51000213623048,-5.549919415595984,123.83000183105469,-0.011391387375891182
9255,2018-03-21,124.22000122070312,125.36000061035156,122.8499984741211,123.23999786376952,858200.0,0.010740436765139139,-1.8522716928132057,-1.4626955749390997,72.6770110824587,68.28795338363953,0.6853300467541033,-3.0236039332248623,-5.855572607942932,-13.60320154299606,13.564212166508055,2.5100021362304688,5.040870072988412,2.1505016326904354,-6.077869088723105,10.37887235410399,-1.9636837280163348,6.264686993397206,3.3151909165038944,59.360732979733186,-3.757199273744611,4.114185360706775,3,0.6649971008300781,-3.31500244140625,-7.040000915527344,-11.135002136230469,-9.8800048828125,2,-0.02181612508325259,2.2871387348733854,122.9000015258789,3.285701829596036,123.06999969482422,1.8648507467816613,123.51000213623048,-0.02181612508325259
9256,2018-03-22,123.02999877929688,126.20999908447266,122.9800033569336,123.70999908447266,578000.0,-0.00957979737330672,-7.282134298430088,-0.6938754855937183,46.462891814490376,65.70668971737567,1.3529121358046297,-1.408037036199346,-4.367172031100836,-12.233130138785455,14.729919824805023,3.2299957275390625,4.647800165417465,0.6444992065429744,-7.193399218883826,8.48239763196976,-3.274450006170426,4.563448419256375,4.268585782285143,30.71889232405816,-28.21733877282815,3.9189492127133945,3,1.8549995422363281,-2.125,-5.9199981689453125,-8.810001373291016,-8.830001831054673,3,-0.020401545648497943,-1.8522716928132057,124.22000122070312,2.2871387348733854,122.9000015258789,3.285701829596036,123.06999969482422,-0.020401545648497943
9257,2018-03-23,121.16999816894531,124.38999938964844,121.04000091552734,123.6500015258789,744000.0,-0.01511826894908952,-1.4452562671069815,3.6470621234390603,39.92480741508565,62.27874995768888,2.628694019965735,0.8715390285993294,-2.210372015859818,-10.196140393882644,15.68328975824075,3.3499984741210938,4.047813511619523,-1.4535011291503963,-8.80115540007597,5.894153141775163,-5.127328264613183,2.2203260063123906,5.901443120036703,2.514454534990452,-50.73030042362036,3.6738271354627816,3,2.7500038146972656,-0.2649993896484375,-4.379997253417969,-6.244998931884766,-6.1599960327148295,4,-0.008500443961885429,-7.282134298430088,123.02999877929688,-1.8522716928132057,124.22000122070312,2.2871387348733854,122.9000015258789,-0.008500443961885429
9258,2018-03-26,120.2300033569336,122.20999908447266,118.25,122.12000274658205,813100.0,-0.007757653100737838,2.826100737879536,0.7620954965098701,32.0395869440887,58.21150123410111,2.9281756202440192,2.200814087726002,-1.1257085496040418,-9.063505407308469,16.158914622499005,3.9599990844726562,3.3300899688173615,-2.568996047973627,-9.477490257046327,4.339498161099073,-6.023243152509977,0.8852510565627227,6.479551509641141,24.87441689278495,-22.497041109388604,3.4542471045363516,3,1.9999961853027344,0.6749954223632812,-3.450002670288086,-5.305004119873047,-2.530006408691392,0,0.002328859448382792,-1.4452562671069815,121.16999816894531,-7.282134298430088,123.02999877929688,-1.8522716928132057,124.22000122070312,0.002328859448382792
9259,2018-03-27,120.44000244140624,121.91000366210938,119.76000213623048,121.04000091552734,787300.0,0.0017466445862868163,-1.1938801328138249,0.3174596126365471,26.198351797322545,53.91057283243037,2.433207148644442,2.3341639520755706,-1.2410652815077583,-9.084393634913894,16.711053105685664,2.150001525878892,2.6055830944955005,-2.500997161865243,-9.067845528648562,4.0658512049180615,-5.784421345256888,0.7824270215264022,5.592788035842517,27.512596649391725,-13.28012518551256,3.283424183391652,3,1.7899971008300923,0.4649963378906392,-3.6650028228759624,-5.515003204345689,-3.0800018310546733,1,0.013284610110328554,2.826100737879536,120.2300033569336,-1.4452562671069815,121.16999816894531,-7.282134298430088,123.02999877929688,0.013284610110328554
9260,2018-03-28,121.37999725341795,122.2699966430664,119.86000061035156,120.62999725341795,640300.0,0.007804672807683044,-1.1048061994842908,-1.2500031789224428,25.396799092374906,49.323366299958025,1.3393341162649364,2.065559252705853,-2.066128768746026,-9.81863082163781,17.324906226414814,2.4099960327148438,1.8545488033438176,-1.9200023651123246,-7.116977065950053,3.2769723357253895,-4.518489715531189,0.6784849853065396,4.0301699856509,39.32157805801198,5.347141294575067,2.598487350418859,3,0.8500022888183736,-0.47499847412107954,-4.3624973297119,-6.454998016357408,-3.6100006103515483,2,-0.052397435774142354,-1.1938801328138249,120.44000244140624,2.826100737879536,120.2300033569336,-1.4452562671069815,121.16999816894531,-0.052397435774142354
9261,2018-03-29,118.41000366210938,121.45999908447266,117.83000183105469,121.38999938964844,964400.0,-0.02446855872889675,1.3269249579404514,-3.97332763671875,21.214208895466967,44.42956348215606,3.866223270254906,5.506086727839744,0.998582070658685,-6.662531862987038,18.484087516132348,3.6299972534179688,1.2030162502254171,-5.009496307373041,-9.57293462672341,-0.44605798802267316,-7.291215467048218,-2.7277771476978643,6.427350197833974,8.841494617553195,-18.40159691489,2.281719159675181,3,3.609996795654297,2.4949951171875,-1.3925037384033203,-2.870006561279297,-1.0300064086914205,3,-0.034372157742962206,-1.1048061994842908,121.37999725341795,-1.1938801328138249,120.44000244140624,2.826100737879536,120.2300033569336,-0.034372157742962206
9262,2018-04-02,116.37999725341795,119.36000061035156,115.48999786376952,118.41000366210938,758000.0,-0.0171438759049799,-1.0314947385283821,0.6812111809193225,19.023751879300647,39.59441108945575,5.340039417501103,7.324061404893783,3.0607276885146604,-4.4437210346325315,18.29200444225834,3.8700027465820455,0.6215187660861261,-6.666502761840832,-12.201345623216199,-1.1316599004654648,-9.433924192528522,-3.899081331153141,7.7566214036365295,13.126837018999193,-9.738221189893206,2.767421430687686,4,4.470001220703139,4.5250015258789205,0.5675029754638814,0.02500152587892046,-0.43000030517575283,0,-0.018731743913249943,1.3269249579404514,118.41000366210938,-1.1048061994842908,121.37999725341795,-1.1938801328138249,120.44000244140624,-0.018731743913249943
9263,2018-04-03,118.04000091552734,118.33000183105469,115.80999755859376,116.8000030517578,719000.0,0.014263650982004439,1.769235928585486,-0.6108344576945799,30.819667538335807,34.86189738432492,3.231301732697588,5.487833712568744,1.4279921730017264,-5.905586048082512,18.089540960391332,2.5200042724609233,-0.06321453681698586,-4.715999221801752,-10.667477163080065,1.2354787194765606,-7.6917381924409085,-1.7402602511625958,5.059023246332941,37.6106712518062,12.035905769223316,2.9757389706391537,4,2.80999755859375,2.8649978637695312,-0.4675006866455078,-0.8250007629394389,-0.7700042724609375,1,-0.02566925411551979,-1.0314947385283821,116.37999725341795,1.3269249579404514,118.41000366210938,-1.1048061994842908,121.37999725341795,-0.02566925411551979
9264,2018-04-04,119.3499984741211,119.61000061035156,117.04000091552734,117.12999725341795,1178600.0,0.011097912135151766,-1.141671858906705,1.7903266493979446,37.727540929589175,30.97862292289497,1.5251669619672583,3.9387279291532735,0.17007383575608515,-6.996638888048096,17.232070792985084,2.5699996948242188,-0.700556214822214,-3.126001739501959,-9.169086559694506,2.9170830806906025,-6.147544149598232,-0.10445932940568525,2.8359425319683,56.932172644902344,28.774415870587752,3.0215424100962776,4,1.5,1.5550003051757812,-1.7624988555908203,-2.134998321533189,-1.5800018310546875,2,-0.013824897754285859,1.769235928585486,118.04000091552734,-1.0314947385283821,116.37999725341795,1.3269249579404514,118.41000366210938,-0.013824897754285859
9265,2018-04-05,121.66999816894531,122.61000061035156,119.41000366210938,119.81999969482422,595300.0,0.01943862358177806,-1.3970099525375685,0.8333321877792235,43.891389827699896,30.69290047991825,-1.3349772460558853,1.3301486256976034,-2.05176112073363,-9.077030510230031,15.767852784970755,3.2600021362304688,-1.2056651974661463,-0.5795021057128906,-6.36914976981754,5.210145558391758,-3.474325937765215,2.315321726339434,-6.1800003051757955,86.79772361243123,55.81886263347023,2.8948238320523245,4,-1.7299995422363281,-0.7649993896484375,-3.7974987030029297,-4.454998016357408,-3.30999755859375,3,-0.035423667489573596,-1.141671858906705,119.3499984741211,1.769235928585486,118.04000091552734,-1.0314947385283821,116.37999725341795,-0.035423667489573596
9266,2018-04-06,118.5,120.95999908447266,117.58000183105469,120.72000122070312,560700.0,-0.02605406605286209,1.5037044990872974,-1.2000016496001782,37.79833342438068,30.456625592062146,1.257057764674272,4.015299347695446,1.1577340823704674,-5.668256362313244,14.216935858780852,4.089996337890625,-2.016226787005465,-3.311000442504877,-8.82133182660283,2.1993309415930753,-6.066166134553853,-0.5558347504559009,-2.867602081298841,42.27529459416899,9.41404950212685,2.7551656920489727,4,0.5499992370605469,2.404998779296875,-0.7150001525878906,-1.2849998474120952,0.20999908447265625,4,-0.006160365881296204,-1.3970099525375685,121.66999816894531,-1.141671858906705,119.3499984741211,1.769235928585486,118.04000091552734,-0.006160365881296204
9267,2018-04-09,119.1500015258789,120.61000061035156,118.66999816894531,118.7300033569336,473600.0,0.005485244944125833,-6.18508053122351,-0.18918826036153688,40.549662452472596,31.402189537438133,0.3245125415410399,2.923720127143298,0.5188457980777912,-6.040066382579781,12.550558965039894,2.1100006103515625,-2.9382591221884553,-2.285498809814456,-7.4148959884816605,2.8438983688527486,-4.850197399148058,0.2791997795191463,-3.378051553344733,49.117683357829556,14.994444479500224,2.5646985893336027,4,-0.10000228881835938,2.669994354248047,-1.480001449584961,-1.9350013732910014,-1.7399978637695312,0,-0.014855260174516327,1.5037044990872974,118.5,-1.3970099525375685,121.66999816894531,-1.141671858906705,119.3499984741211,-0.014855260174516327
9268,2018-04-10,120.06999969482422,121.12999725341795,119.62000274658205,120.58000183105469,674600.0,0.007721344164191901,-1.1418422063621783,-1.2142960944595822,43.41553486020699,33.315209877758626,-0.6934976779641033,1.5964827208808003,-0.44681937028408925,-6.674497452495999,10.920761688033009,1.9799957275390483,-3.241476459560019,-1.0550006866455135,-5.676304230865384,3.5663028575743567,-3.3656524587554486,1.2556510854644216,-4.161288709533693,54.39854479906748,18.843601037896605,2.3106517721099333,4,-1.0200004577636719,1.7499961853027344,-0.9874992370605469,-2.854999542236314,-1.589996337890625,1,-0.03431334019366716,-6.18508053122351,119.1500015258789,1.5037044990872974,118.5,-1.3970099525375685,121.66999816894531,-0.03431334019366716
9269,2018-04-11,119.06999969482422,120.22000122070312,118.72000122070312,119.02999877929688,677100.0,-0.008328475077385211,-3.545481868519311,-0.07843283917004502,37.836552131996875,34.69740465993885,0.10251061533128336,2.3366677635617066,0.5259006090254701,-5.379711103953525,10.153517612217103,1.5,-3.338492420284126,-1.8140007019042912,-6.329688190068339,2.7016867862597564,-4.071844445986315,0.4438430421777326,-3.0272629170324734,29.622231120656707,-2.800758718102834,2.257843744082025,4,-0.020000457763671875,2.7499961853027344,0.012500762939453125,-1.854999542236314,-0.37000274658201704,2,-0.015117183642993304,-1.1418422063621783,120.06999969482422,-6.18508053122351,119.1500015258789,1.5037044990872974,118.5,-0.015117183642993304
9270,2018-04-12,120.0999984741211,120.7300033569336,118.98999786376952,119.86000061035156,876700.0,0.008650363499930869,1.3199955241113261,5.999809269502194,43.02712485669911,37.12106198896464,-1.260729436296728,1.114955403826059,-0.5928297406385354,-6.086301766292081,9.796916855004767,1.7400054931640767,-3.221798085520234,-0.6260017395019588,-5.01088732697707,3.758883847973152,-2.8184445332395143,1.5664410542355967,-3.9259164196781455,70.9859124660172,36.76327562928354,2.1924427937375537,4,-1.0499992370605469,1.7199974060058594,-0.8599967956542969,-2.8249969482421875,-2.2399978637695312,3,-0.01940051507624918,-3.545481868519311,119.06999969482422,-1.1418422063621783,120.06999969482422,-6.18508053122351,119.1500015258789,-0.01940051507624918
9271,2018-04-13,119.63999938964844,120.41000366210938,118.87999725341795,120.41000366210938,616400.0,-0.0038301339743295193,2.9740205695262243,-3.2083796929141366,46.098929316194095,40.12941503750836,-0.6793477736311644,1.31223407640816,-0.19553188946963473,-5.34396040192911,9.158975179779501,1.5300064086914205,-3.0677177777345292,-0.8765007019042912,-5.031296748532711,3.2782953447241283,-2.953898725218494,1.2008973214099115,-3.337198964087321,39.430958605867424,1.1479845355966276,2.0773980233142075,4,-0.43000030517578125,2.1799964904785156,0.07500076293945312,-1.8899993896484375,-0.9000015258789205,4,-0.010698752806978185,1.3199955241113261,120.0999984741211,-3.545481868519311,119.06999969482422,-1.1418422063621783,120.06999969482422,-0.010698752806978185
9272,2018-04-16,120.5500030517578,121.0,119.37999725341795,120.41999816894531,460200.0,0.007606182436909137,2.1456401291813854,-0.1688365733309369,50.8171598304076,42.35135862551633,-1.0455848068820188,0.17824322286769245,-1.1521852925096,-5.944941933485083,8.722085884934065,1.6200027465820455,-2.9585662386730576,0.18150291442869104,-3.7279473531845895,4.090953182041972,-1.7732222193779563,2.1362280482353384,-4.121058622500868,75.93381093632755,34.46949115128926,1.9547251338066411,4,-0.7250022888183452,1.2699928283691548,-0.4350013732910014,-2.400001525878892,-1.8600006103515625,0,-0.015263408715926352,2.9740205695262243,119.63999938964844,1.3199955241113261,120.0999984741211,-3.545481868519311,119.06999969482422,-0.015263408715926352
9273,2018-04-17,120.83000183105469,121.91000366210938,119.55999755859376,121.01000213623048,1465700.0,0.0023226774965461328,1.3737395144168196,-1.3845657276997911,50.99236516739638,43.82522798527269,-0.9925830594690268,-0.2932078992394622,-1.412388624941002,-5.905724255371368,8.579003894988722,2.350006103515611,-2.4638186943317066,0.5735015869140625,-3.133165551568382,4.280168725396507,-1.2798319823271527,2.4268351561552777,-4.27743627817587,66.1441691380465,21.968453120571006,1.8533335692412196,4,-0.7350006103515625,0.9899940490722656,-0.6450004577636719,-2.6100006103515625,-4.3000030517578125,1,-0.028304213499286135,2.1456401291813854,120.5500030517578,2.9740205695262243,119.63999938964844,1.3199955241113261,120.0999984741211,-0.028304213499286135
9274,2018-04-18,121.5,122.98999786376952,120.6500015258789,121.33000183105469,1216500.0,0.005544965313185379,-2.0588211828064042,-0.9444326707073386,50.30960465322275,44.538362965886336,-1.4813062143045528,-1.1314799998017975,-1.8687072761302943,-6.279547113055742,8.570690843219946,2.339996337890611,-1.655244686859902,1.313499832153326,-2.2323577498502374,4.859357414156889,-0.4594289588484628,3.086428623155115,-4.826285745971731,63.74701599759458,18.174178319872276,1.7729287910017821,4,-1.2150001525878906,-0.35499954223634234,-1.1500015258789062,-3.115001678466797,-5.550003051757798,2,-0.024855939449106246,1.3737395144168196,120.83000183105469,2.1456401291813854,120.5500030517578,2.9740205695262243,119.63999938964844,-0.024855939449106246
9275,2018-04-19,121.51000213623048,122.37999725341795,120.6500015258789,121.47000122070312,686300.0,8.232210889280722e-05,-1.0595183491446283,0.2353020375191573,59.43969969375567,46.94295921803912,-1.6945953166769527,-1.4281397304325623,-1.7675379483499256,-6.019209567859463,8.03477519625657,1.7299957275390483,-1.1743039660644286,1.4590019226074418,-1.6133733089417461,4.53137715415663,-0.07718569316715218,2.9951895383820357,-4.583636537812566,63.99037694029837,13.202394382332287,1.5361876157745948,4,-0.6800041198730611,-0.6600036621093892,-1.1600036621093892,-3.12500381469728,-4.819999694824247,3,-0.02312571095865712,-2.0588211828064042,121.5,1.3737395144168196,120.83000183105469,2.1456401291813854,120.5500030517578,-0.02312571095865712
9276,2018-04-20,120.5199966430664,122.12000274658205,120.22000122070312,121.72000122070312,657700.0,-0.008147522638129345,-1.111118175383288,-29.999427808495923,63.45903145412841,49.48844466266753,-0.4335081823056015,-0.6701792974225782,-0.6839547550943905,-4.7602799945668295,7.142507047508221,1.9000015258789205,-0.9091973578757404,0.59449653625488,-2.1534441314058768,3.3424372039156367,-0.7794737975755055,1.9684668700852654,-3.351085754034429,31.57892512204955,-22.982641676344517,1.373970333830382,4,0.3350028991699219,0.3300018310546875,0.3925018310546875,-2.134998321533203,-4.909996032714844,4,-0.02207099325261952,-1.0595183491446283,121.51000213623048,-2.0588211828064042,121.5,1.3737395144168196,120.83000183105469,-0.02207099325261952
9277,2018-04-23,120.13999938964844,120.83999633789062,118.1500015258789,120.6999969482422,979900.0,-0.0031529809492392147,5.404777475022707,0.46666285198396473,57.4468039056011,51.04747455660022,0.11363881536547638,-0.39136915569959285,-0.1403307109355154,-4.114989527093016,7.056987898268058,2.6899948120117188,-0.9330938213211937,0.2659992218017635,-2.4216835887478254,2.9536820323513524,-1.077842183473038,1.609840627076565,-2.738245021626952,41.1156894518813,-14.946042680173399,1.3438414052747962,4,0.43000030517578125,0.7099990844726562,2.2299976348876953,-1.7550010681152344,-3.1500015258789205,0,-0.011653084176722173,-1.111118175383288,120.5199966430664,-1.0595183491446283,121.51000213623048,-2.0588211828064042,121.5,-0.011653084176722173
9278,2018-04-24,120.51000213623048,121.87000274658205,119.66999816894531,120.79000091552734,770400.0,0.0030797631801380287,-1.244894940483156,0.4999999999999619,54.40730752016923,52.88866959973048,-0.20940729928037172,-0.7792732968621152,-0.352250992322908,-4.240242032406698,7.1436642925230345,2.200004577636733,-0.5262822206158262,0.6220020294189652,-2.0763844278400967,3.320388486678027,-0.7271911992105657,1.9711952580484962,-2.884718028379069,48.76038008285194,-6.89418417537447,1.349193228629529,4,0.05999755859373579,0.3399963378906108,2.0249958038329936,-2.12500381469728,-5.529998779296889,1,-0.01510247832181455,5.404777475022707,120.13999938964844,-1.111118175383288,120.5199966430664,-1.0595183491446283,121.51000213623048,-0.01510247832181455
9279,2018-04-25,122.04000091552734,122.1500015258789,118.8000030517578,120.51000213623048,754600.0,0.012696031467722246,2.8285696847098376,-5.464305177111943,51.495564528812515,53.82960734107641,-1.4235032281470552,-2.301244189994179,-1.7137678419440618,-5.596180084071705,7.354660189733861,3.349998474121108,-0.17171224197905133,2.0720008850097713,-0.7854741189928092,4.929475889012352,0.643263383008474,3.5007383870110687,-4.200128257439204,91.96225339715849,38.58452360184289,1.4287375020012911,4,-1.470001220703125,-1.19000244140625,0.29999732971191406,-3.6550025939941406,-7.8899993896484375,2,-0.045149148597961264,-1.244894940483156,120.51000213623048,5.404777475022707,120.13999938964844,-1.111118175383288,120.5199966430664,-0.045149148597961264
9280,2018-04-26,115.0199966430664,115.41999816894531,111.33999633789062,113.04000091552734,3026700.0,-0.057522158470975304,1.935254404742302,1.294115887104829,39.27249858771613,53.0711150379122,5.364228174069822,4.4457925075252405,5.377598774237725,1.5447799855060396,8.461323645504116,10.700004577636719,-0.11386199086155102,-4.630003356933599,-8.161844895950182,-1.098161817917017,-6.395924126441898,-2.864082587425301,7.970001220703111,34.04253967671427,-19.882843115124288,1.765920769508293,4,2.145000457763672,3.7550010681152344,7.875001907348633,3.365001678466797,0.4700012207031108,3,0.008085553228294629,2.8285696847098376,122.04000091552734,-1.244894940483156,120.51000213623048,5.404777475022707,120.13999938964844,0.008085553228294629
9281,2018-04-27,114.33999633789062,115.18000030517578,113.29000091552734,114.4499969482422,1281700.0,-0.005912018127473773,1.4076313027251877,-0.05555598369310449,35.19999098558118,51.33587405515371,5.826029979008979,5.064925506655797,6.101576399209023,2.3476403740869642,8.949799695089384,1.8899993896484375,0.14378489956179408,-5.106503295898435,-9.338744138515594,-0.8742624532812755,-7.222623717207014,-2.990382874589855,8.417001495361319,27.75206808719667,-25.67514201319667,2.116120421308577,4,2.825000762939453,4.435001373291016,8.555002212524414,4.045001983642578,1.7900009155273295,4,0.02055279148838718,1.935254404742302,115.0199966430664,2.8285696847098376,122.04000091552734,-1.244894940483156,120.51000213623048,0.02055279148838718
9282,2018-04-30,114.1999969482422,115.01000213623048,113.95999908447266,114.31999969482422,1070000.0,-0.001224413102434485,-2.500019073534882,1.0909280066580735,31.027797710196666,49.11758878213151,5.554690339368705,5.305232854473317,6.231640401576485,2.63967385196041,8.780229403744766,1.0500030517578267,0.1788833199623383,-5.137502670288072,-9.79336667233072,-0.4816386682454237,-7.465434671309396,-2.8095706692667477,8.328660855102513,26.45697722263366,-25.738328592886795,2.3279320010213205,4,2.9650001525878764,3.6650009155273295,8.695001602172837,4.185001373291001,1.840003967285142,0,0.012346792467502476,1.4076313027251877,114.33999633789062,1.935254404742302,115.0199966430664,2.8285696847098376,122.04000091552734,0.012346792467502476
9283,2018-05-01,115.01000213623048,115.16000366210938,112.61000061035156,114.48999786376952,1180600.0,0.007092865233222279,5.219464086341645,-4.3332697565014815,36.71467988028658,47.6070415851386,4.282667016580604,4.486620110213593,5.4402500146663755,1.9929062718826032,8.710450078283653,2.5500030517578125,0.16909560656964118,-4.175997543334944,-9.19282748330157,0.8408323966316829,-6.68441251331825,-1.6675825733516376,7.294882437805143,33.95008359864477,-20.228921805087865,2.50841496998331,5,1.849994659423814,2.154994964599595,7.402498245239244,3.37499618530272,1.5299987792968608,1,0.01721585680168669,-2.500019073534882,114.1999969482422,1.4076313027251877,114.33999633789062,1.935254404742302,115.0199966430664,0.01721585680168669
9284,2018-05-02,117.6999969482422,118.70999908447266,114.98999786376952,114.98999786376952,1227300.0,0.023389224954760035,-1.7453892822454455,5.2114938818625,42.91617444190386,45.77109433493284,1.1141168247089723,1.7567423415129184,2.8237231178887328,-0.5438554546964838,8.645002968641451,3.720001220703139,0.027089659048613157,-1.4035026550292855,-6.463062669854878,3.656057359796307,-3.933282662442082,1.1262773523835108,4.385589861070528,86.29576988015559,32.828193531273556,2.5297800074127945,5,-0.9549980163574361,-0.5349998474121236,3.8675022125244,1.3400001525878764,-2.3999938964844034,2,-0.023109546829510164,5.219464086341645,115.01000213623048,-2.500019073534882,114.1999969482422,1.4076313027251877,114.33999633789062,-0.023109546829510164
9285,2018-05-03,117.36000061035156,117.79000091552734,115.20999908447266,117.0500030517578,1253600.0,-0.0028886690459316577,3.4102664423490747,0.11439028166833641,43.22236092009915,43.52257538670737,0.8979580178945952,1.852254743013063,3.2898781486874213,-0.0938392825729153,9.566291912111929,2.5800018310546875,-0.16906527582204944,-1.5279991149902372,-6.493565192544608,3.4375669625641336,-4.010782153767423,0.9547839237869482,4.510674389532724,77.86887193745396,21.691111128287652,2.482783038777184,5,-0.6150016784667969,-0.19500350952148438,4.207498550415039,1.9499969482421875,-0.6200027465820455,3,-0.027351730298044385,-1.7453892822454455,117.6999969482422,5.219464086341645,115.01000213623048,-2.500019073534882,114.1999969482422,-0.027351730298044385
9286,2018-05-04,117.7699966430664,118.0999984741211,116.23999786376952,117.36000061035156,802200.0,0.0034934903764705094,2.4766376464380966,1.322578263437624,41.48282334351684,41.748799768698014,0.06353273150692473,1.4595989594164394,2.9734311642605604,-0.40979437197159996,10.006072012708067,1.8600006103515767,-0.41629956616606023,-1.081502914428711,-6.069757805886155,3.9067519770287333,-3.575630360157433,1.4126245313000112,3.890064783578012,84.59012005668266,29.63445004774367,2.494127445728723,5,-1.0249977111816406,-0.6049995422363281,3.7975025177001953,2.0250015258789062,-1.7599945068359233,4,-0.01935975922804034,3.4102664423490747,117.36000061035156,-1.7453892822454455,117.6999969482422,5.219464086341645,115.01000213623048,-0.01935975922804034
9287,2018-05-07,117.37999725341795,118.41999816894531,117.04000091552734,117.9000015258789,513500.0,-0.00331153435310394,-1.300001271568989,-1.2683153761700416,39.500899228377065,40.09253218072111,0.023304421889804416,1.8026160979625416,3.464047782694763,0.08219370947428217,10.424542770541695,1.3799972534179688,-0.8953434822199569,-1.383002090454113,-6.411600983831363,3.645596802923137,-3.897301537142738,1.131297356234512,4.07366287145139,78.1966858402152,23.637759994205332,2.514299446688627,5,-0.6349983215331889,-0.21500015258787641,4.082502365112319,2.415000915527358,-2.1999969482421733,0,-0.010649173873307438,2.4766376464380966,117.7699966430664,3.4102664423490747,117.36000061035156,-1.7453892822454455,117.6999969482422,-0.010649173873307438
9288,2018-05-08,115.9499969482422,117.83000183105469,115.41999816894531,117.5,947800.0,-0.012182657510959483,1.1809921634963925,2.98075060887926,33.85688695893003,38.132679117400826,0.8252257968865706,3.0652891231961092,4.970129420630869,1.5835907112604133,11.219726995394645,2.410003662109375,-1.4431392035457549,-2.607002258300767,-7.74649524729432,2.5324907306927855,-5.17674875279755,-0.037255763803983655,5.301389900887571,25.80641853368074,-26.450549872457117,2.5697464944967794,5,-0.9249992370605611,1.2150001525878764,4.927501678466783,3.845001220703111,-1.3600006103515767,1,0.0007762308723933131,-1.300001271568989,117.37999725341795,2.4766376464380966,117.7699966430664,3.4102664423490747,117.36000061035156,0.0007762308723933131
9289,2018-05-09,117.2699966430664,117.30999755859376,115.22000122070312,115.66000366210938,833800.0,0.011384215002725906,1.4733760400160467,-1.038703103926925,38.54052569415113,38.05134879589361,-1.3885790751232179,1.6901798459438737,3.71474892059382,0.32039566891938875,11.781200094236722,2.089996337890639,-1.8444705453639756,-1.1970024108886719,-6.361650448454739,3.9676456266773954,-3.7793264296717126,1.3853216078943689,3.7831623958385876,64.1743970756356,12.848018593801285,2.5823240187830345,5,-1.6099967956542969,-0.10499954223632812,3.607501983642578,2.5250015258789062,-1.7899932861328125,2,-0.006224914713359619,1.1809921634963925,115.9499969482422,-1.300001271568989,117.37999725341795,2.4766376464380966,117.7699966430664,-0.006224914713359619
9290,2018-05-10,117.7699966430664,118.4000015258789,116.9800033569336,117.80999755859376,644000.0,0.004263665168524167,1.3278489640983309,-0.024845397464764187,42.36535025328241,38.84749982563819,-1.628749037524429,1.061073621358247,3.3961194478073935,-0.10414676837982029,12.403055511534752,1.4199981689453125,-2.2400318198762363,-0.5805023193359347,-5.6949242242009745,4.533919585529105,-3.1377132717684617,1.9767086330965924,3.0888991418183025,79.68743294471068,24.794755017775373,2.5572109524325204,5,-2.109996795654297,-0.6049995422363281,3.107501983642578,2.0250015258789062,-2.6099929809570312,3,-0.020973029308938407,1.4733760400160467,117.2699966430664,1.1809921634963925,115.9499969482422,-1.300001271568989,117.37999725341795,-0.020973029308938407
9291,2018-05-11,118.36000061035156,118.7699966430664,117.2300033569336,117.61000061035156,695700.0,0.005009798625309703,-1.0397336270576703,-18.749570856373275,45.115261635453976,40.412773595111226,-1.7752319163552528,0.39026778861207845,2.9394083661953374,-0.6226395485552843,12.964819436219004,1.5399932861328125,-2.73326551209432,0.0735015869140625,-5.004885814308807,5.151888988136932,-2.465692113697372,2.612695287525497,2.30851718559326,88.45080108745876,30.501164312440338,2.5391937006114325,5,-2.670001983642578,-1.1950035095214844,2.062498092651367,1.43499755859375,-3.279998779296875,4,-0.0136870795727283,1.3278489640983309,117.7699966430664,1.4733760400160467,117.2699966430664,1.1809921634963925,115.9499969482422,-0.0136870795727283
9292,2018-05-14,118.70999908447266,118.8499984741211,118.3000030517578,118.47000122070312,640100.0,0.0029570671875316368,1.1153806652288647,0.3199971516927083,45.05493584181155,41.33946870194733,-1.5848756021052992,-0.11030234817050655,2.4774174679935754,-0.8932561331001949,13.781908363458943,0.5499954223632955,-2.468260327182776,0.5155002593994169,-4.4557689721743685,5.486769490973202,-1.9701343563874758,3.0011348751863096,1.7719482823110866,96.14326458466007,35.50152595673787,2.48563461578689,5,-1.7900009155273438,-1.5450019836425781,1.2674999237060547,1.0849990844726562,-2.2999954223632812,0,-0.022744477879415137,-1.0397336270576703,118.36000061035156,1.3278489640983309,117.7699966430664,1.4733760400160467,117.2699966430664,-0.022744477879415137
9293,2018-05-15,117.41000366210938,118.47000122070312,117.08000183105469,118.26000213623048,839300.0,-0.010951018721162775,1.1889812028042606,-3.541691833296305,37.117420966534645,40.69516276023965,0.10209862331721808,0.9700745351217392,3.6476829166315525,0.4806450706333152,14.923771249843826,1.6299972534179688,-2.0720214727904107,-0.6134952545166072,-5.436116219426765,4.20912571039355,-3.024805736971686,1.7978152279384716,2.889104684096509,60.33069141702975,3.4999770083968045,2.41131048245508,5,-0.3800048828125,-0.24500656127929688,3.024993896484375,2.3849945068359375,-1.8800048828125,1,-0.018993299441087297,1.1153806652288647,118.70999908447266,-1.0397336270576703,118.36000061035156,1.3278489640983309,117.7699966430664,-0.018993299441087297
9294,2018-05-16,118.4800033569336,119.2699966430664,117.33999633789062,117.68000030517578,345000.0,0.009113360543821614,-1.6080891601542364,-0.9411817504555048,64.39271995145621,43.04742487483487,-0.9449981298434977,-0.3560301576030298,2.422250322974975,-0.5043250479275798,15.590546711207587,1.9300003051757812,-1.5349521364152707,0.6075042724609432,-3.9379449068546393,5.152953451776526,-1.665220317196841,2.8802288621187273,1.6399227491059918,65.5023754472704,5.549968024091342,2.272724589657791,5,-1.2350044250488281,-1.3150062561035156,1.9549942016601562,1.3149948120117188,-3.470001220703111,2,-0.03283260388948428,1.1889812028042606,117.41000366210938,1.1153806652288647,118.70999908447266,-1.0397336270576703,118.36000061035156,-0.03283260388948428
9295,2018-05-17,118.6999969482422,120.02999877929688,118.1999969482422,118.5,953300.0,0.0018567993338576283,-3.574987125445968,0.24999523164662554,68.85816300265982,46.08912928140631,-1.067145729263288,-0.8404252727032286,2.0058780865475825,-0.6689211657675713,16.174196349605307,1.8300018310546733,-1.1249072143396148,0.9679981231689538,-3.2671625201133736,5.203158766451281,-1.1495821984722028,3.0855784448101105,-7.360000610351577,54.91514552761891,-8.734047519880995,2.117580321641161,5,-1.0749969482422017,-1.5349998474121236,1.7350006103515483,1.0950012207031108,-4.089996337890639,3,-0.02712715816423017,-1.6080891601542364,118.4800033569336,1.1889812028042606,117.41000366210938,1.1153806652288647,118.70999908447266,-0.02712715816423017
9296,2018-05-18,117.86000061035156,119.16999816894531,117.77999877929688,118.97000122070312,506400.0,-0.007076633188599968,-1.1889680527688,-5.5500877393755115,64.92663073916879,48.91421056038317,-0.238075929187346,-0.22127159472296398,2.6011914804924885,0.21752002620948474,17.03382277091178,1.3899993896484375,-1.019125631400712,0.2610015869140625,-3.767540153497478,4.289543327325603,-1.7532692832917007,2.2752724571198257,-6.34620422363281,26.440663939047543,-40.1817075874084,2.0142708702057703,5,-0.2350006103515625,-0.6950035095214844,2.5749969482421875,1.93499755859375,-3.2900009155273438,4,-0.022908509538944077,-3.574987125445968,118.6999969482422,-1.6080891601542364,118.4800033569336,1.1889812028042606,117.41000366210938,-0.022908509538944077
9297,2018-05-21,118.73999786376952,119.66999816894531,118.27999877929688,118.63999938964844,815100.0,0.007466462318520106,-2.390243675508704,-0.09008866588767707,65.12572751674685,52.38852617791837,-1.0112088076884902,-1.2770038639424541,1.501357001434343,-0.5995860486874136,17.66927599592283,1.80999755859375,-0.8665653333911507,1.210998916625968,-2.677869161459199,5.099866994711135,-0.7334351224166085,3.1554329556685445,-7.0558774291991995,56.271110168570516,-13.885763392609434,1.9444340390425803,5,-1.114997863769517,-1.575000762939439,1.7749996185302876,1.0550003051757955,-5.239997863769517,0,-0.030823615450237263,-1.1889680527688,117.86000061035156,-3.574987125445968,118.6999969482422,-1.6080891601542364,118.4800033569336,-0.030823615450237263
9298,2018-05-22,118.69000244140624,119.79000091552734,118.52999877929688,119.22000122070312,397400.0,-0.0004210495474376019,-1.9646896205076652,-5.30006866559943,55.108402278904244,54.22940135400205,-0.5941511389158336,-1.4444047148930252,1.3386522470450188,-0.48283901468902,18.75117986001473,1.2600021362304688,-0.7053855892247469,1.2520034790038892,-2.422419642706103,4.9264266007138815,-0.585208081851107,3.0892150398588853,-6.8389644399413925,50.18605495427987,-17.18871352971604,1.8372115608549964,5,-0.18500137329100141,-1.5250053405761577,2.1324958801269673,1.1049957275390767,-6.550003051757798,1,-0.0192096952767562,-2.390243675508704,118.73999786376952,-1.1889680527688,117.86000061035156,-3.574987125445968,118.6999969482422,-0.0192096952767562
9299,2018-05-23,116.52999877929688,118.54000091552734,115.31999969482422,118.33999633789062,897800.0,-0.018198699281143704,1.914019401387786,3.4150975988943633,46.39442516286234,54.67707634395538,1.6202293994276147,0.29685816450783875,3.333519496002026,1.728680532066079,19.95584529360514,3.370002746582017,-0.517702214363041,-0.632500076293951,-3.615244000102564,2.350243847514662,-2.1238720381982574,0.8588718856103554,-4.515381562275394,25.69000678708478,-38.69020858913207,1.4913719619043042,5,1.1450004577636719,0.6349983215332031,4.427499771118164,3.2649993896484375,-5.089996337890639,2,-0.008581481253543632,-1.9646896205076652,118.69000244140624,-2.390243675508704,118.73999786376952,-1.1889680527688,117.86000061035156,-0.008581481253543632
9300,2018-05-24,115.9499969482422,116.8000030517578,115.1999969482422,116.47000122070312,703900.0,-0.0049772748402167055,1.7118565166229336,0.2872955656718856,42.208895441235,54.35414676681993,2.1399535557184493,1.0014505428495397,3.758550288592403,2.3736351247653005,19.08545572173498,1.6000061035155966,-0.0903762232023837,-1.2590019226074105,-4.127935939298439,1.609932094083618,-2.693468930952932,0.17546508573811082,-3.775072099975219,16.33985515798157,-43.60504842009102,1.4344670083455158,5,1.6650009155273295,0.9099998474120952,4.765003204345689,3.845001220703111,-4.969993591308608,3,-0.008106898117740458,1.914019401387786,116.52999877929688,-1.9646896205076652,118.69000244140624,-2.390243675508704,118.73999786376952,-0.008106898117740458
9301,2018-05-25,116.69000244140624,116.88999938964844,115.4800033569336,115.52999877929688,565000.0,0.006382108776547435,-1.238098698153194,-2.2307579447754087,47.132189029011364,54.584952676508806,1.271900709308369,0.47065954140275323,2.850601913156069,1.6676188177274582,18.15156010654258,1.4099960327148438,0.1943058717219941,-0.6364967346191577,-3.185315725856043,1.9123222566177276,-1.9109062302376003,0.637912760999285,-4.3579761145186495,32.46196525719629,-24.13428994247368,1.2744094956184437,5,0.9249954223632955,0.054996490478529836,4.149995803833022,3.1049957275390767,-5.2900009155273295,4,-0.01782502174596412,1.7118565166229336,115.9499969482422,1.914019401387786,116.52999877929688,-1.9646896205076652,118.69000244140624,-0.01782502174596412
9302,2018-05-29,115.61000061035156,116.3000030517578,114.93000030517578,116.0,768400.0,-0.009255307296758164,1.7676669595105392,-0.3362053089895072,48.544535312099846,55.85463204823827,2.0852054096584425,1.7515124456818114,3.7569646527933855,2.8109621259364985,17.23357326922001,1.7600021362304545,0.33044826963417506,-1.7869987487792969,-4.031534444158382,0.45753694659978805,-2.9092665964688393,-0.6647309010897544,-3.1240148344157888,13.991774069480856,-44.57835488680165,1.1222678476895442,5,1.8699989318847656,1.1349983215332031,5.242498397827148,4.18499755859375,-4.230003356933608,1,-0.008995769483926663,-1.238098698153194,116.69000244140624,1.7118565166229336,115.9499969482422,1.914019401387786,116.52999877929688,-0.008995769483926663
9303,2018-05-30,116.98999786376952,117.76000213623048,115.8499984741211,115.8499984741211,392900.0,0.011936659857558984,-2.3508854117867766,-2.923079932704686,48.807499948010836,54.12294093674434,0.7145025031124845,0.555961612543129,2.2299686986855534,1.51255428643546,15.684256706909434,2.1500015258789205,0.39459066337377635,-0.5060012817382926,-2.463555751679479,1.4515531882028938,-1.4847785167088858,0.4727759532323006,-4.353131827766518,57.063634634486164,-0.7646443889054666,0.9787772349705917,5,0.4900016784668111,-0.24499893188475141,3.720001220703139,2.8050003051757955,-4.9099960327148295,2,-0.029831591824059034,1.7676669595105392,115.61000061035156,-1.238098698153194,116.69000244140624,1.7118565166229336,115.9499969482422,-0.029831591824059034
9304,2018-05-31,114.9800033569336,117.0,114.45999908447266,117.0,1094800.0,-0.017180908996822897,1.514856570921383,-1.7719278285660967,39.471711324107346,50.85777963912739,2.4315103354805814,2.478823401490189,4.07205778583878,3.606371556111,15.695256383224931,2.5400009155273438,0.37654409143428325,-2.379996109008786,-4.633451658346743,-0.1265405596708291,-3.5067238836777648,-1.2532683343398077,-2.1952746660647193,15.75769065376908,-37.681880584586914,1.126727774668976,5,2.1449966430664062,1.7649955749511719,5.7299957275390625,4.814994812011719,-1.1500015258789062,3,-0.024699981600008303,-2.3508854117867766,116.98999786376952,1.7676669595105392,115.61000061035156,-1.238098698153194,116.69000244140624,-0.024699981600008303
9305,2018-06-01,114.1500015258789,115.5500030517578,113.95999908447266,115.54000091552734,689100.0,-0.007218662435398482,1.2553189186849592,0.6881196532774347,34.39583204904075,47.46546867355761,2.8476857073685267,3.2211602953473886,4.678493611379508,4.545280920894527,15.766557974705279,1.590003967285142,0.6045440642771354,-3.0494979858398494,-5.721366094588035,-0.37762987709166396,-4.385432040213942,-1.7135639314657567,-1.2203674332414778,5.000060232013698,-42.192784075346054,1.3359340543740954,6,2.7249984741210938,1.5349960327148438,6.55999755859375,5.644996643066406,1.0899963378906108,4,-0.023740683734097767,1.514856570921383,114.9800033569336,-2.3508854117867766,116.98999786376952,1.7676669595105392,115.61000061035156,-0.023740683734097767
9306,2018-06-04,115.48999786376952,115.66000366210938,114.3000030517578,114.37000274658205,996300.0,0.011738907752767869,-1.1587405389040004,-0.8057522366759772,38.881196256954865,44.549409644691835,1.2696694671543582,1.7935503745011374,3.164255900579903,3.3128708154226274,15.942605180525431,1.5100021362304688,0.27191261102709063,-1.5955017089843864,-4.3579066619908815,1.1669032440221088,-2.976704185487634,-0.2142992324811388,-2.418356477398902,40.26309343591462,-0.7073720159217984,1.3812024765032487,6,1.385002136230483,0.8300018310547017,2.4799995422363423,4.254997253417983,-0.6599960327148295,0,-0.0390509532449369,1.2553189186849592,114.1500015258789,1.514856570921383,114.9800033569336,-2.3508854117867766,116.98999786376952,-0.0390509532449369
9307,2018-06-05,116.12999725341795,116.54000091552734,115.70999908447266,115.8000030517578,974800.0,0.005541600151411918,-2.2548955076519834,0.29463896457766414,45.36900198905487,43.4672540569308,0.24642080098327312,1.1121216061907404,2.413822060111599,2.792137338925812,16.089003529718436,1.0500030517578267,-0.14590693782677988,-0.8930023193359489,-3.683769659172384,1.8977650205004863,-2.2883859892541665,0.5023813505822687,-2.91918871918881,57.105169111416586,17.815970955710156,1.3953836699182203,6,0.12000274658204546,0.1900024414062642,1.8400001525879048,3.6149978637695455,-1.5999984741210795,1,-0.04073018031006481,-1.1587405389040004,115.48999786376952,1.2553189186849592,114.1500015258789,1.514856570921383,114.9800033569336,-0.04073018031006481
9308,2018-06-06,116.04000091552734,116.45999908447266,114.93000030517578,116.0999984741211,653800.0,-0.0007749620254809964,2.9230799327047223,-0.18181397822116385,40.498418859130425,42.812142245405035,-0.0883027334471933,1.2745535677893542,2.4203647413112463,2.9291172119711177,15.87076997364258,1.529998779296875,-0.4865971313480628,-0.9874988555908146,-3.7712624129811303,1.796264701799501,-2.3793806342859654,0.4043829231043361,-2.6928085763968426,68.42109225792366,31.10730434955517,1.3918817786951574,6,-0.18000030517578125,0.279998779296875,1.474996566772461,3.7049942016601562,-1.3000030517578267,2,-0.04015859725390469,-2.2548955076519834,116.12999725341795,-1.1587405389040004,115.48999786376952,1.2553189186849592,114.1500015258789,-0.04015859725390469
9309,2018-06-07,116.54000091552734,116.8499984741211,115.86000061035156,116.38999938964844,909000.0,0.00430885898013722,1.5714342333415903,-2.5001271617497456,41.76829995179274,42.76318719102256,-0.6556872427845519,0.7558108346754011,1.8342305607709193,2.452021693568554,15.507478420826859,0.9899978637695312,-0.9134182956593406,-0.45099906921386435,-3.240512082536,2.3385139441082714,-1.8457555758749322,0.9437574374472035,-3.059152447593519,89.27343861372024,51.94773200309314,1.3947565066610648,6,-0.6800003051757812,0.4549980163574219,0.47249603271484375,3.2049942016601562,-1.8300018310546875,3,-0.03827011369002331,2.9230799327047223,116.04000091552734,-2.2548955076519834,116.12999725341795,-1.1587405389040004,115.48999786376952,-0.03827011369002331
9310,2018-06-08,115.3000030517578,117.02999877929688,114.31999969482422,116.5199966430664,854900.0,-0.010640105148689183,1.4196443472603977,-8.133207873455158,40.532545714330716,42.02989348939138,0.539105454065151,1.8986182469235615,2.9416059816896194,3.711618540477687,15.797461053342609,2.7099990844726562,-1.2293973570496348,-1.567497253417983,-4.42955981337326,1.2945653065372937,-2.9985285333956284,-0.1364659734403375,-1.6881715775967194,36.630093956280234,-1.986884618496056,1.4310312799776403,6,0.5599975585937642,1.6949958801269673,1.6549949645996236,4.444992065429702,-0.3300018310546733,4,-0.012749359772724622,1.5714342333415903,116.54000091552734,2.9230799327047223,116.04000091552734,-2.2548955076519834,116.12999725341795,-0.012749359772724622
9311,2018-06-11,116.73999786376952,117.5999984741211,115.5199966430664,115.5199966430664,736400.0,0.012489113390268702,-2.409835655501914,-1.000006253634902,42.89772049946566,41.40246962132091,-0.9980023093497863,0.34892354257857505,1.4787336239394477,2.3057029509989633,16.147797969935144,2.2999954223632955,-1.2541084881135873,-0.04650230407716549,-2.8210725117757676,2.7280679036214366,-1.4337874079264736,1.3407827997721427,-2.9998030435057217,73.78045943858757,35.85179440474903,1.3872851038493026,6,-0.8799972534179545,0.2550010681152486,0.21500015258790484,3.004997253417983,-4.059997558593736,0,-0.012849066536307796,1.4196443472603977,115.3000030517578,1.5714342333415903,116.54000091552734,2.9230799327047223,116.04000091552734,-0.012849066536307796
9312,2018-06-12,116.01000213623048,117.38999938964844,115.58999633789062,116.97000122070312,1189700.0,-0.006253175782912956,1.0000084771265931,-0.7868837081321736,40.92140010885853,40.52623630585955,-0.2294259668745724,0.913085253755554,2.242340692606703,3.045600765248807,16.552265159842992,1.8000030517578125,-1.1922136361345537,-0.6414981842040817,-3.2814838764578127,1.9984875080496494,-1.9614910303309472,0.6784946619227838,-2.144011236786028,51.52448385266002,14.520618335287097,1.3199928461268635,6,-0.23000335693360796,0.9849967956542827,0.9449958801269389,3.734992980957017,-3.2400054931640767,1,-0.010171539379769334,-2.409835655501914,116.73999786376952,1.4196443472603977,115.3000030517578,1.5714342333415903,116.54000091552734,-0.010171539379769334
9313,2018-06-13,115.18000030517578,117.3499984741211,114.97000122070312,116.5,1102900.0,-0.007154571293603085,-1.7356323855041327,1.375000993411714,44.97393902726528,41.13759493954376,0.35406046049617146,1.6521620243622976,3.0434870969558148,3.868484139882071,16.651343984768097,2.3799972534179688,-1.2800587403557273,-1.3599998474121122,-4.052937214114806,1.3329375192905815,-2.706468530763459,-0.013531164060765377,-1.190729248134275,26.219540561411996,-11.710844273698648,1.3464686833513462,6,0.5999984741210938,1.8149986267089844,1.7749977111816406,4.564994812011719,-2.5100021362304688,2,-0.005643354090612007,1.0000084771265931,116.01000213623048,-2.409835655501914,116.73999786376952,1.4196443472603977,115.3000030517578,-0.005643354090612007
9314,2018-06-14,114.58999633789062,115.8499984741211,114.47000122070312,115.33999633789062,1219300.0,-0.005122451516946569,-1.7879007398273736,0.5681819495419472,44.94046909467829,42.309221277947934,0.9866844447568326,2.0404066282033995,3.554953205563507,4.452337320634456,17.19142071402764,1.3799972534179688,-1.3303322215958815,-1.7555034637451143,-4.420239062507164,0.9092321350169357,-3.0878712631261465,-0.42313566436408223,-0.47991072640401455,8.231608035058011,-31.090190625343062,1.3323677993810268,6,1.3600044250488281,2.4050025939941406,1.5050010681152344,5.154998779296875,0.910003662109375,3,0.0013090281060537112,-1.7356323855041327,115.18000030517578,1.0000084771265931,116.01000213623048,-2.409835655501914,116.73999786376952,0.0013090281060537112
9315,2018-06-15,115.4800033569336,115.6999969482422,114.05999755859376,114.26000213623048,1279700.0,0.007766882341270209,-1.0246776365982893,-1.6266682942708144,45.54819687334918,43.04999912421396,0.34104265736510797,0.9452609755898891,2.5203390395402323,3.570233982758765,18.15713545703586,1.6399993896484375,-1.4761320839706826,-0.7044967651367244,-3.150369096862349,1.7413755665889,-1.9274329309995437,0.5184394007260948,4.549995422363281,40.113147770988675,-0.07321876186280463,1.2229361658628146,6,0.3499946594238281,1.5149955749511719,0.9324951171875,4.264991760253906,-1.1500015258789062,4,-0.006667858071331634,-1.7879007398273736,114.58999633789062,-1.7356323855041327,115.18000030517578,1.0000084771265931,116.01000213623048,-0.006667858071331634
9316,2018-06-18,115.16000366210938,115.77999877929688,114.72000122070312,115.0,731100.0,-0.0027710398815554704,-1.9444326707074133,0.13115041148660633,48.24630779733262,43.36969976957816,0.6809155586217202,1.1094967748703795,2.7912258277141575,3.884541159922975,18.999466976761166,1.05999755859375,-1.3271681536194535,-0.8894966125488253,-3.242263243065395,1.4632700179677443,-2.065879927807117,0.2868867027094666,4.7505950927734375,33.03319815794871,-10.034243366160801,1.1763833152582857,6,0.6699943542480469,1.8349952697753906,1.2524948120117188,4.584991455078125,2.9599990844726705,0,-0.0016498995776670355,-1.0246776365982893,115.4800033569336,-1.7879007398273736,114.58999633789062,-1.7356323855041327,115.18000030517578,-0.0016498995776670355
9317,2018-06-19,115.08000183105469,115.44000244140624,114.5199966430664,114.5199966430664,715400.0,-0.0006947015327424255,-2.2857045544338126,3.4999523173755485,41.717270170103234,43.50512769301958,0.6663903868994367,0.9499461430892211,2.7992178242031542,3.9401249352113012,20.148910333869274,0.9200057983398295,-1.014824786006244,-0.7864986419677678,-2.803533870692391,1.2305365867568554,-1.7950162563300864,0.22201897239455093,4.713584899902344,31.003160748283086,-9.868627884615009,1.0085176143623134,6,0.7499961853027344,1.9149971008300781,1.3474960327148438,4.6649932861328125,9.839996337890625,1,-0.020855070278868015,-1.9444326707074133,115.16000366210938,-1.0246776365982893,115.4800033569336,-1.7879007398273736,114.58999633789062,-0.020855070278868015
9318,2018-06-20,116.41000366210938,116.91999816894531,115.08999633789062,115.41000366210938,777500.0,0.011557193342829564,-1.2316896166728695,1.7856977425375675,56.58986408425104,45.15196815218162,-0.6767774477404487,-0.5898683903327253,1.3815173808830536,2.559659937457212,21.067266727453713,1.839996337890625,-0.8155855499149425,0.6575031280517578,-0.8908991330582978,2.2059053891618134,-0.11669800250327,1.4317042586067856,3.2689112854003923,82.16802804202025,36.54479872934643,0.774201130555029,6,-0.5800056457519531,0.5849952697753906,0.6324939727783203,3.334991455078125,8.569999694824219,2,-0.03126885065314855,-2.2857045544338126,115.08000183105469,-1.9444326707074133,115.16000366210938,-1.0246776365982893,115.4800033569336,-0.03126885065314855
9319,2018-06-21,115.52999877929688,117.86000061035156,115.27999877929688,117.04000091552734,638400.0,-0.007559529723637826,-1.567163272665161,-1.5100021362304688,56.33026174419135,46.90726993327724,0.050167675129742406,0.2228008632334877,2.19402768349957,3.398900726046705,20.669655773019336,2.5800018310546875,-0.8010130656577559,-0.17250175476074503,-1.6792140298831697,1.3342105203616796,-0.9258578923219574,0.5808543828004673,4.0365378204345745,38.68421158301755,-11.578663229334232,0.7533561375612093,6,0.43000030517578125,1.4650001525878906,1.5674991607666016,4.214996337890625,9.430000305175781,3,-0.0247554803130845,-1.2316896166728695,116.41000366210938,-2.2857045544338126,115.08000183105469,-1.9444326707074133,115.16000366210938,-0.0247554803130845
9320,2018-06-22,115.01000213623048,115.72000122070312,114.9000015258789,115.66000366210938,664000.0,-0.004500966403191642,1.1298786227396582,0.43046397768783257,47.61906924431177,47.43186423826014,0.5863640696510544,0.7049055693432393,2.6058907285346606,3.838609884420393,20.27755925701164,0.8199996948242188,-0.7220694743324003,-0.645498657226554,-2.178125159167749,0.8871278447146409,-1.4118119081971514,0.12081459374404346,4.446403682678209,14.670805722496377,-35.3344505967676,0.7663132509705998,6,0.9499969482421733,1.9849967956542827,2.194995880126939,4.734992980957017,7.089996337890611,4,0.00426048043359839,-1.567163272665161,115.52999877929688,-1.2316896166728695,116.41000366210938,-2.2857045544338126,115.08000183105469,0.00426048043359839
9321,2018-06-25,114.61000061035156,115.08999633789062,113.9800033569336,115.02999877929688,600900.0,-0.003477971641154487,3.1111362287716524,0.6461495123067855,42.2764429357961,47.582424552364316,0.7291269100462472,0.9919463666836066,2.905710537349819,4.171628985538391,20.065071513444742,1.1099929809570312,-0.712200324241465,-0.9415000915527401,-2.4607825098467515,0.5777823267412714,-1.7011413006997458,-0.18185888240573433,4.7384770433508265,16.23705410778297,-31.512280614129022,0.7596412091470077,6,1.3100013732910156,2.2649993896484375,2.7849979400634766,5.1349945068359375,6.80999755859375,0,-0.002443057131190529,1.1298786227396582,115.01000213623048,-1.567163272665161,115.52999877929688,-1.2316896166728695,116.41000366210938,-0.002443057131190529
9322,2018-06-26,114.56999969482422,114.88999938964844,114.37000274658205,114.41999816894531,394300.0,-0.0003490176713578652,-3.1601001007114404,-0.3571480472297911,42.49233943996085,47.30669126488604,0.6072401501675415,1.0013793551744214,2.813662765436007,4.147087940740107,19.650916655103646,0.519996643066392,-0.5878194180706799,-0.9295009613037166,-2.5102990580988234,0.6512971354913901,-1.719900009701277,-0.13910191290615614,4.563738987007412,15.20610194687342,-28.69208336868989,0.7903990483975537,6,1.3500022888183594,2.3050003051757812,2.8249988555908203,5.174995422363281,8.040000915527344,1,0.030985450477558185,3.1111362287716524,114.61000061035156,1.1298786227396582,115.01000213623048,-1.567163272665161,115.52999877929688,0.030985450477558185
9323,2018-06-27,113.5,115.05999755859376,113.02999877929688,114.5199966430664,708000.0,-0.009339265930647933,-1.0714282933892967,-6.7999084481969385,35.32819257872595,46.23866054089134,1.580027283751889,1.893596894362588,3.7274311464435357,5.177443028331709,20.19948970879352,2.029998779296889,-0.6377062000876208,-1.8250007629394531,-3.4817127349749626,-0.16828879090394366,-2.653356748957208,-0.9966447769216984,5.427589268835703,9.730870445663884,-27.253333576218736,0.828355986017756,6,1.9449996948242188,2.9099998474121094,3.894998550415039,6.2449951171875,10.690002441406236,2,0.10061672395546539,-3.1601001007114404,114.56999969482422,3.1111362287716524,114.61000061035156,1.1298786227396582,115.01000213623048,0.10061672395546539
9324,2018-06-28,112.13999938964844,113.02999877929688,111.77999877929688,112.94000244140624,988400.0,-0.01198238423217235,1.5510315297781239,0.784319298691765,34.92366245497357,45.05815671662738,2.8563208508259237,3.193663124486477,4.890576617705392,6.58145902511572,20.454557795843364,1.720001220703125,-0.6382900224212023,-3.043001174926758,-5.227117451128791,-0.8588848987247246,-4.135059313027767,-1.9509430368257483,6.433734449814935,9.137065666971326,-26.73974400246054,1.0920581381010146,6,2.6800003051757812,3.020000457763672,5.694999694824219,7.6049957275390625,12.220001220703125,3,0.11449976847842214,-1.0714282933892967,113.5,-3.1601001007114404,114.56999969482422,3.1111362287716524,114.61000061035156,0.11449976847842214
9325,2018-06-29,111.44000244140624,112.47000122070312,110.62000274658205,111.77999877929688,880600.0,-0.006242170073587627,1.151159489718051,0.42499380114061547,22.792667958074418,42.229974512265365,3.266482856143668,3.879107819916257,5.3812032265559395,7.268836835695922,20.699009495533176,1.8499984741210795,-0.6886657572141672,-3.6074981689453267,-6.331078310754236,-0.8839180271364171,-4.969288239849774,-2.245708098040879,6.590232593243812,18.344538489240595,-12.211532558895538,1.3617900709044517,6,2.799999237060561,2.799999237060561,5.979995727539077,8.304992675781264,13.299995422363281,4,0.12132085738399967,1.5510315297781239,112.13999938964844,-1.0714282933892967,113.5,-3.1601001007114404,114.56999969482422,0.12132085738399967
9326,2018-07-02,110.9800033569336,111.33999633789062,109.37000274658205,111.33999633789062,716600.0,-0.004127773460113726,9.944622231641333,1.0588142895610364,23.442502501502474,40.19944477130973,3.4321179550330356,4.199200593402338,5.654085698216335,7.709262305515779,21.160002404891014,2.0699996948241903,-0.7160547951556708,-3.8419975280761776,-7.1047603002890725,-0.5792347558632827,-5.473378914182632,-2.210616141969723,6.309208448909658,28.29529135866341,0.37540759849155236,1.6313813861064477,7,2.634998321533203,2.634998321533203,6.25749397277832,8.089996337890625,11.8699951171875,0,0.10019818688798732,1.151159489718051,111.44000244140624,1.5510315297781239,112.13999938964844,-1.0714282933892967,113.5,0.10019818688798732
9327,2018-07-03,111.4000015258789,111.87999725341795,110.37999725341795,110.9800033569336,331500.0,0.0037844490560565713,1.1739293888698907,-1.1666843276464978,29.13910909681907,37.14936088381728,2.7213999147693784,3.5907747858249337,5.060243714139261,7.307860160204342,21.994641506616862,1.5,-0.8232235934486312,-3.185499572753912,-6.723184853652157,0.3521857081443329,-4.954342213203034,-1.4166569323047895,4.9389051928529994,35.67663673456228,7.230132345817498,1.768842640449126,7,2.2150001525878906,2.2150001525878906,5.779996871948242,7.374996185302734,12.269996643066406,1,0.08994610866983432,9.944622231641333,110.9800033569336,1.151159489718051,111.44000244140624,1.5510315297781239,112.13999938964844,0.08994610866983432
9328,2018-07-05,111.37999725341795,111.97000122070312,111.0999984741211,111.66999816894531,1030600.0,-0.00017957156361714244,-1.0470689608745996,-0.6904813805631582,31.095440972031838,34.34549190913289,2.182361720156095,3.419060000583812,4.890659317848602,7.339986455305549,22.553940843465313,0.8700027465820312,-0.9729295125473811,-2.972503662109389,-6.71475699187134,0.7697496676525617,-4.843630326990365,-1.1013769972284138,4.122640988655974,54.91794222916084,22.926510646826127,1.8711266648809748,7,1.1650047302246236,2.2350044250488423,5.732501983642592,7.395000457763686,13.03000640869142,3,0.10082603370318344,1.1739293888698907,111.4000015258789,9.944622231641333,110.9800033569336,1.151159489718051,111.44000244140624,0.10082603370318344
9329,2018-07-06,112.08000183105469,112.61000061035156,111.02999877929688,111.5,805600.0,0.006284832060500456,-1.078943934146464,-1.999999999999902,29.51808945499542,32.33427193254219,1.052155411164307,2.495749885119409,3.9559672982331904,6.651028269631809,23.200504601838208,1.5800018310546875,-1.0264461707603942,-2.0494991302490178,-5.774399727207253,1.6754014667092179,-3.9119494287281356,-0.18704883176989995,2.686720151560209,83.64200219933919,50.50184284159952,1.862450298479118,7,0.14999771118164062,1.5349998474121094,5.032497406005859,6.694995880126953,12.339996337890625,4,0.10804782666407986,-1.0470689608745996,111.37999725341795,1.1739293888698907,111.4000015258789,9.944622231641333,110.9800033569336,0.10804782666407986
9330,2018-07-09,113.83000183105469,114.5,112.27999877929688,112.27999877929688,976900.0,0.015613846996878955,-1.8645120642639863,2.672410617979006,43.16546593357653,32.433052265628895,-0.9865795715127206,0.6640190344802761,2.2130866063438646,4.912942412102723,22.880417248377455,2.4199981689453125,-1.3676852509433388,-0.22599906921387003,-3.9114549955220923,3.4594568570943522,-2.0687270323679883,1.6167288939402482,-4.459999084472642,86.93959985068386,51.564070134112406,1.8427279631541142,7,-1.6150016784667827,-0.21500015258789062,3.1049976348876953,4.944995880126953,11.279998779296875,0,0.09250635693501419,-1.078943934146464,112.08000183105469,-1.0470689608745996,111.37999725341795,1.1739293888698907,111.4000015258789,0.09250635693501419
9331,2018-07-10,115.23999786376952,115.36000061035156,113.72000122070312,114.0999984741211,653400.0,0.012386857682806118,1.3768022998673153,0.7354820291196097,50.72330903103279,33.34760444241467,-2.5678493539250837,-0.9108129708957193,0.8486627397264641,3.512801863697618,22.696554907447204,1.6399993896484375,-1.633019571879359,1.2589969635009624,-2.253470745647732,4.771464672649657,-0.49723689107338487,3.0152308180753096,-5.767395172119109,97.59030791786583,59.11452158995233,1.7562338545743439,7,-2.87499618530272,-1.6249961853027202,1.040000915527358,3.5349998474121236,10.22000122070314,1,0.08243665546775159,-1.8645120642639863,113.83000183105469,-1.078943934146464,112.08000183105469,-1.0470689608745996,111.37999725341795,0.08243665546775159
9332,2018-07-11,114.83000183105469,115.5,114.5,115.11000061035156,447200.0,-0.003557758072848194,-1.127654048438413,-0.24561309579580287,42.20906348047883,34.112145653720546,-2.365892309259962,-0.6258393928342798,1.304919637438303,3.9040235088605755,22.47526586924754,1.0,-1.7723655752880632,0.9080009460449219,-2.499023568906722,4.315025460996566,-0.7955113114309,2.611513203520744,-5.121903222656229,85.01123073877098,49.911582570513644,1.7035122574758224,7,-2.395000457763672,-1.2150001525878906,1.7674980163574219,3.944995880126953,10.540000915527358,2,0.06984234533816291,1.3768022998673153,115.23999786376952,-1.8645120642639863,113.83000183105469,-1.078943934146464,112.08000183105469,0.06984234533816291
9333,2018-07-12,114.52999877929688,115.97000122070312,114.22000122070312,115.58999633789062,622800.0,-0.002612584228633863,-1.0833424159854677,3.785722070844687,44.76987314133217,35.20616906331595,-2.1282245568396263,-0.39740479628433434,1.6225384080032086,4.192897333534944,21.904934360234737,1.75,-1.837256795921661,0.6404979705810518,-2.728184421070921,4.009180362233025,-1.0438432252449417,2.3248391664070454,-4.474386087402323,70.85016741416163,34.70839489442328,1.6843411958259875,7,-1.8599967956542969,-0.9149971008300781,1.7550010681152344,4.244998931884766,13.270004272460923,3,0.07980441357780443,-1.127654048438413,114.83000183105469,1.3768022998673153,115.23999786376952,-1.8645120642639863,113.83000183105469,0.07980441357780443
9334,2018-07-13,114.73999786376952,115.41999816894531,114.44000244140624,114.69000244140624,649800.0,0.0018335727469735996,-2.5636504875917785,-0.047165601427995626,48.54051744615694,38.067041228658454,-2.157514268539373,-0.6277763696841987,1.3462386075016042,3.984373536870251,21.110500032210304,0.9799957275390767,-1.907756130213187,0.8429969787597571,-2.532912294358468,4.218906251877982,-0.8449576577993554,2.5309516153188696,-4.211234089570283,66.66659774715875,26.660135671791537,1.6879546365591136,7,-2.069995880126939,-1.1249961853027202,1.3500022888183736,3.125000000000014,12.550003051757827,4,0.08427754905330431,-1.0833424159854677,114.52999877929688,-1.127654048438413,114.83000183105469,1.3768022998673153,115.23999786376952,0.08427754905330431
9335,2018-07-16,114.70999908447266,115.02999877929688,114.37000274658205,114.98999786376952,738600.0,-0.00026145005974709257,2.666638409697713,-5.600488325957293,50.56305464555523,41.08043591133098,-1.8046665236367545,-0.6940041125258603,1.3191818803087187,4.0429919496470745,20.129238731285483,0.6599960327148295,-1.8053842072672381,0.8514984130859347,-2.465445334395085,4.168442160566954,-0.8069734606545751,2.5099702868264444,-3.7459363145531057,43.99990505642361,0.9460101682550786,1.6584718737405086,7,-1.5349998474121094,-1.0949974060058594,1.7175006866455078,2.454998016357422,13.689994812011719,0,0.08464823609075434,-2.5636504875917785,114.73999786376952,-1.0833424159854677,114.52999877929688,-1.127654048438413,114.83000183105469,0.08464823609075434
9336,2018-07-17,114.97000122070312,115.3000030517578,114.01000213623048,114.61000061035156,413100.0,0.002266603943035461,1.5294029649797445,-1.2857220708447519,52.197810950278985,43.642513895048744,-1.6082965627944645,-1.0213349780587464,0.9907517044278791,3.793612668500174,19.22203067683516,1.2900009155273153,-1.5764075785191096,1.1210006713867244,-2.1813037410425693,4.423305083816018,-0.5301515348279224,2.7721528776013713,-3.605463374720884,48.979568004795254,2.30384441195838,1.6511522062146435,7,-1.470001220703125,-1.3549995422363281,1.457498550415039,2.194995880126953,14.0,1,0.0881969146906687,2.666638409697713,114.70999908447266,-2.5636504875917785,114.73999786376952,-1.0833424159854677,114.52999877929688,0.0881969146906687
9337,2018-07-18,112.68000030517578,114.05999755859376,112.47000122070312,113.0999984741211,605500.0,-0.01991824729245084,-2.7857220708447206,-1.166659602424448,46.02713314402774,45.30159080304829,0.9860613404561036,1.1379901765218392,3.1968765011992275,6.0858181123508075,18.46768246081622,2.5,-1.195753538398023,-1.0490001678466854,-4.337351717839283,2.2393513821459123,-2.6931759428429842,0.5951756071496135,-0.9470253892158667,5.999973842075893,-43.47570375223577,1.6441757749962977,7,0.8199996948242188,0.9350013732910156,3.747499465942383,4.484996795654297,15.029998779296875,2,0.11341851921090074,1.5294029649797445,114.97000122070312,2.666638409697713,114.70999908447266,-2.5636504875917785,114.73999786376952,0.11341851921090074
9338,2018-07-19,112.7699966430664,113.66999816894531,111.68000030517578,112.41999816894531,553900.0,0.0007986895424820784,-1.1748679443511034,-0.8333333333333334,53.48064956950804,47.96409748243858,1.2448845248299136,0.8024536696248958,3.0684207030012374,5.9936222307832026,18.805844749316424,1.9899978637695312,-0.7666890051775397,-0.7770034790039091,-3.835465193954846,2.281458235947028,-2.3062343364793776,0.7522273784715594,3.2000045776367188,29.14430375615299,-24.383287253760177,1.529230857475471,7,1.0550041198730469,0.8450050354003906,3.617502212524414,4.395000457763672,15.330009460449219,3,0.11173190102502617,-2.7857220708447206,112.68000030517578,1.5294029649797445,114.97000122070312,2.666638409697713,114.70999908447266,0.11173190102502617
9339,2018-07-20,112.66999816894531,113.08000183105469,111.79000091552734,112.41999816894531,432600.0,-0.0008867471587997722,1.4112001597170727,0.7142888283378747,57.27808385655661,49.53216614054748,1.6062941964907225,0.7137989260569384,3.0854507290384277,6.076766297756194,19.733208105459806,1.2900009155273438,-0.41973096564342427,-0.734001922607419,-3.6669459032775364,2.1989420580626984,-2.2004739129424706,0.7324700677276326,3.214203033447262,27.347986536868813,-29.364729301024678,1.4664719903350578,7,1.1550025939941406,0.9450035095214844,3.717500686645508,4.494998931884766,14.770004272460923,4,0.13428601339041024,-1.1748679443511034,112.7699966430664,-2.7857220708447206,112.68000030517578,1.5294029649797445,114.97000122070312,0.13428601339041024
9340,2018-07-23,115.5,116.6500015258789,113.41999816894531,115.0,1121000.0,0.025117616730686132,1.3071427403665374,2.0,70.88723091752291,51.772601905713046,-1.0749486703458189,-2.1898879836469405,0.1875357282145842,3.3004836028916316,20.04838943968913,3.9800033569335938,-0.006402347935988928,2.071500015258792,-0.9254187541191072,5.068418784636691,0.5730406305698352,3.5699593999477486,-3.8199996948242188,76.86114198345788,15.869992125284043,1.49845938468895,7,-1.3349990844726562,-1.8849983215332031,0.9724998474121094,1.6649971008300781,11.919998168945312,0,0.10207793000456578,1.4112001597170727,112.66999816894531,-1.1748679443511034,112.7699966430664,-2.7857220708447206,112.68000030517578,0.10207793000456578
9341,2018-07-24,114.33000183105469,115.4000015258789,114.18000030517578,115.26000213623048,1012800.0,-0.01012985427658275,1.0165324690883182,-1.860000610351591,62.66205869688359,54.045156929758015,-0.05320310453512889,-1.0982500166881266,1.2556045226580181,4.488882587230535,19.94047972459576,1.3199996948242188,0.3717745495143987,0.9155017852783232,-2.06072231170495,3.8917258822615963,-0.5726102632133205,2.403613833769967,-2.5506015014648398,53.31993712275186,-10.4241624153915,1.4881120484916395,7,-0.16500091552734375,-0.7150001525878906,2.0824966430664062,2.8349952697753906,14.05999755859375,1,0.12306474101365716,1.3071427403665374,115.5,1.4112001597170727,112.66999816894531,-1.1748679443511034,112.7699966430664,0.12306474101365716
9342,2018-07-25,118.12000274658205,118.55999755859376,114.33000183105469,115.33999633789062,1423600.0,0.033149661985730106,1.3114755806996852,-2.9892532219824632,71.96873240613468,57.06725240362496,-3.7184766127785167,-4.857714704686387,-2.6056704116928273,0.6146448681044063,20.302253245468176,4.229995727539077,0.6082344518305547,4.528002548217785,0.9078390726004102,8.14816602383516,2.7179208104090975,6.338084286026472,-6.243190393066413,93.60472401652298,27.556782721765757,1.810081737808688,7,-3.00000381469728,-4.155002593994141,-1.7075042724609517,-0.9550056457519673,11.120002746582017,2,0.09185572487158655,1.0165324690883182,114.33000183105469,1.3071427403665374,115.5,1.4112001597170727,112.66999816894531,0.09185572487158655
9343,2018-07-26,124.91999816894531,126.5,117.1500015258789,118.47000122070312,2094300.0,0.05756853423845709,-1.057206213636562,2.3201374385601765,79.94403921169527,60.55653259979589,-9.934363066296086,-11.33967651041823,-9.357483677976049,-6.231060610472667,20.78934239262347,9.349998474121094,0.8366139141904512,10.756998062133789,4.532331034395895,16.981665089871683,7.644664548264842,13.869331576002736,-12.77585840722655,89.2589943617163,24.385824420587966,3.1123335138689443,7,-5.829998016357422,-6.984996795654297,-8.507499694824219,-7.755001068115234,5.2400054931640625,3,0.02233430160440819,1.3114755806996852,118.12000274658205,1.0165324690883182,114.33000183105469,1.3071427403665374,115.5,0.02233430160440819
9344,2018-07-27,124.9800033569336,125.61000061035156,123.2300033569336,125.27999877929688,1062500.0,0.00048034893426063263,3.9583323399216397,-0.04651094020207851,78.22786286863035,63.63040018013757,-9.374944614732641,-10.949822172052222,-9.402110598412193,-6.354454824183335,20.79955233689037,2.3799972534179688,1.2404405156234333,10.175003051757812,2.378681105892511,17.971324997623114,6.276842078825169,14.073164024690456,-11.974511980917953,88.37923218437467,25.211002173073425,3.898160972932649,7,-5.890003204345703,-7.045001983642578,-8.5675048828125,-7.815006256103516,3.1599960327148438,4,0.02496401554472305,-1.057206213636562,124.91999816894531,1.3114755806996852,118.12000274658205,1.0165324690883182,114.33000183105469,0.02496401554472305
9345,2018-07-30,124.95999908447266,126.4000015258789,124.77999877929688,124.97000122070312,806500.0,-0.0001600597849545915,-7.756706600408273,0.03334096284428168,76.47059067967274,66.32737570562577,-8.658620786535081,-10.398116780961516,-9.373735579268356,-6.418558375125116,20.442470700776187,1.6200027465820312,1.6749787410176111,9.478998947143552,0.6367701905943477,18.321227703692756,5.057884568868957,13.900113325418147,-11.144837191017956,87.49999225913685,27.500937686968953,4.4211143782745985,7,-5.869998931884766,-7.024997711181641,-8.482500076293945,-7.795001983642578,2.1500015258789062,0,0.01984637784173726,3.9583323399216397,124.9800033569336,-1.057206213636562,124.91999816894531,1.3114755806996852,118.12000274658205,0.01984637784173726
9346,2018-07-31,122.0999984741211,125.12999725341795,120.23999786376952,125.0199966430664,1120000.0,-0.02288732899572299,2.1146498981937567,291.93745232646836,67.46755125093078,68.70964438417056,-5.230960273471297,-7.0223593206867605,-6.511345356874244,-3.677235075698036,18.939354054833522,4.8899993896484375,2.022649342110739,6.062998580932614,-2.983643680323752,15.10964084218898,1.5396774503044384,10.58631971156079,-7.523746294273678,63.84550379714459,6.72073215183768,4.523321130628181,7,-3.009998321533203,-4.164997100830078,-5.622499465942383,-4.935001373291016,4.620002746582031,1,0.04357084161595459,-7.756706600408273,124.95999908447266,3.9583323399216397,124.9800033569336,-1.057206213636562,124.91999816894531,0.04357084161595459
9347,2018-08-01,121.41999816894531,122.61000061035156,119.12000274658205,119.95999908447266,875300.0,-0.005569208138195947,-1.2229344089026146,-0.5,66.2576653983415,70.12931280959648,-3.5546192610193543,-5.853298298820619,-5.865177116012404,-3.1113312369015915,17.588967543566135,3.489997863769517,2.3721239933467757,4.881998443603521,-4.1931631110783485,13.957159998285391,0.3444176662625864,9.419579220944456,-6.128321119888739,45.66842074771343,-9.318650005880095,4.537580777340932,8,-2.2749977111816406,-3.484996795654297,-5.022497177124023,-4.255001068115234,5.5,2,0.05740406296996459,2.1146498981937567,122.0999984741211,-7.756706600408273,124.95999908447266,3.9583323399216397,124.9800033569336,0.05740406296996459
9348,2018-08-02,122.61000061035156,122.7699966430664,120.66999816894531,121.0,658700.0,0.009800712068455786,1.1761724803137155,1.1027408355759936,67.74921219725476,71.29277151411851,-3.578329235815886,-6.491671119329595,-7.074269484789269,-4.403601073926012,16.245011849648716,2.0999984741210938,2.7538803850966644,5.510500717163083,-3.6104607208980752,14.631462155224241,0.9500199981325039,10.070981436193662,-6.6458241842383785,47.93953913418923,-5.340052853264638,4.560480719030578,8,-2.6500015258789062,-4.674999237060547,-6.212499618530273,-5.445003509521484,2.769996643066392,3,0.05407393238568137,-1.2229344089026146,121.41999816894531,2.1146498981937567,122.0999984741211,-7.756706600408273,124.95999908447266,0.05407393238568137
9349,2018-08-03,124.19000244140624,124.22000122070312,122.2300033569336,122.5999984741211,686200.0,0.012886402603290437,1.412116392085782,0.9875797295119945,69.98313621391114,71.19231654705054,-3.746337113620143,-7.502564899655624,-8.585761049210006,-6.039559430128136,15.421910460536608,1.9899978637695312,3.4833952930269874,6.485002517700181,-2.838527006384055,15.808532041784417,1.823237755658056,11.146767279742306,-7.593676600859837,69.64286462852782,14.561993950400392,4.661764762042121,8,-3.850002288818345,-6.25500106811522,-8.262502670288072,-7.025005340576158,-0.24000549316403408,4,0.04807151222595252,1.1761724803137155,122.61000061035156,-1.2229344089026146,121.41999816894531,2.1146498981937567,122.0999984741211,0.04807151222595252
9350,2018-08-06,124.36000061035156,125.25,123.2699966430664,123.81999969482422,678800.0,0.001368855508522282,-1.4146279057866848,0.3396223699047558,69.86880543659629,71.99306618479639,-2.8243907225881486,-7.213050421932337,-8.665162971392562,-6.255034415016752,15.859821464646584,1.9800033569335938,4.203963129927956,6.128500747680661,-3.4591924982119906,15.716193993573313,1.3346541247343282,10.922347370626994,-7.169454320237946,85.48124325582376,28.40467196836807,4.793846622946329,8,-3.9449996948242188,-6.424999237060547,-9.370000839233398,-7.195003509521484,-0.31999969482421875,0,0.03039561563802562,1.412116392085782,124.19000244140624,1.1761724803137155,122.61000061035156,-1.2229344089026146,121.41999816894531,0.03039561563802562
9351,2018-08-07,124.73999786376952,124.93000030517578,123.4800033569336,124.0,721600.0,0.0030556228011655584,1.5892739150278268,1.3703640910439274,77.76242375874814,72.63680966842011,-1.7572314363577988,-7.214743231484405,-8.972136717112178,-6.687861778403644,16.81044615230995,1.4499969482421875,4.994569050949806,6.033498001098621,-3.8663936034459283,15.933389605643171,1.0835521988263537,10.98344380337089,-6.990884351062718,91.68022243491029,26.98025483316748,4.949945802272275,8,-2.914997100830064,-6.804996490478501,-10.49999618530272,-7.934997558593736,1.270004272460966,1,0.01899954134334969,-1.4146279057866848,124.36000061035156,1.412116392085782,124.19000244140624,1.1761724803137155,122.61000061035156,0.01899954134334969
9352,2018-08-08,122.8499984741211,125.47000122070312,122.68000030517578,125.13999938964844,421800.0,-0.015151510518001787,-1.1216759157458684,-3.0946047652924,71.42857142857146,71.69064658140636,0.9770214088396756,-4.946719868322205,-6.994753177444267,-4.857109611965257,17.768888005556366,2.7900009155273438,5.402244282538959,3.7424987792968807,-6.145959478580352,13.630957037174113,-1.2017303496417355,8.686727908235497,-4.575831772176699,45.41664414937073,-22.798512353846554,4.944229128938619,8,-0.089996337890625,-4.409999847412109,-9.234996795654297,-6.974998474121094,3.0100021362304688,2,0.031501854250305605,1.5892739150278268,124.73999786376952,-1.4146279057866848,124.36000061035156,1.412116392085782,124.19000244140624,0.031501854250305605
9353,2018-08-09,123.66999816894531,123.87999725341795,122.48999786376952,123.02999877929688,620100.0,0.006674804273578916,1.6226463983417527,-0.2794756042711266,72.68976383504148,71.07530224434092,-0.043513463905114236,-5.319603517080594,-7.760526824849364,-5.725164176868688,19.01740005160868,1.3899993896484375,6.089636130160244,4.105498504638675,-5.736928775811691,13.94792578508904,-0.8157151355865153,9.026712144863865,-4.9022814691175824,44.44431362483605,-27.744772535128426,4.921213640225185,8,-0.9099960327148438,-4.904998779296875,-10.054996490478516,-7.909996032714844,2.3600006103515625,3,0.026279615493809416,-1.1216759157458684,122.8499984741211,1.5892739150278268,124.73999786376952,-1.4146279057866848,124.36000061035156,0.026279615493809416
9354,2018-08-10,124.41000366210938,124.6999969482422,123.0500030517578,123.0500030517578,701500.0,0.005983710714971835,-1.4264605235108574,2.125002980235103,70.11286677050448,70.36888847665556,-0.9754559517085397,-5.584322609939562,-8.371791274159676,-6.506694920755848,20.41704915844934,1.6499938964844034,6.343313025566033,4.362003707885748,-5.432475627830058,14.15648304360154,-0.5352359599721552,9.259243375743651,-5.178349964271305,64.42965219728892,-6.872329034037747,4.897239667857899,8,-2.115001678466797,-5.6450042724609375,-11.330001831054688,-8.650001525878906,3.3599929809570312,4,0.007796749158074379,1.6226463983417527,123.66999816894531,-1.1216759157458684,122.8499984741211,1.5892739150278268,124.73999786376952,0.007796749158074379
9355,2018-08-13,124.41999816894531,124.83999633789062,123.94000244140624,124.4800033569336,572900.0,8.033523464145986e-05,1.307702841492676,-0.044121441954918815,74.03523986970063,71.09863165651888,-1.1958627516779643,-5.090565723098038,-8.223516705121199,-6.579654764732851,21.867187473743087,0.8999938964843892,5.719267911285158,3.886498260498044,-5.755319453228054,13.528315974224128,-0.934410596364998,8.707407117361086,-4.75224369297753,64.7650379549151,-8.447554840516716,4.820908856863044,8,-2.1249961853027344,-5.329998016357422,-11.49749755859375,-8.659996032714844,1.7300033569335938,0,-0.003777537595402558,-1.4264605235108574,124.41000366210938,1.6226463983417527,123.66999816894531,-1.1216759157458684,122.8499984741211,-0.003777537595402558
9356,2018-08-14,125.11000061035156,125.7300033569336,124.01000213623048,125.0,571900.0,0.005545751901308682,1.5481384361507124,-1.8331849968213605,69.53604002594591,71.46289550403048,-1.5801662978551292,-5.251185548242887,-8.787167712721953,-7.3102485033213185,23.279947039970086,1.7200012207031108,5.182465885785049,4.069500732421872,-5.405485100783324,13.544486565627054,-0.6679921841807186,8.806993649024463,-5.032311402941843,80.86414520314415,9.808386984959796,4.737492916602591,8,-1.9099998474121094,-6.020000457763672,-12.194999694824219,-9.349998474121094,1.6399993896484375,1,-0.008552471342052614,1.307702841492676,124.41999816894531,-1.4264605235108574,124.41000366210938,1.6226463983417527,123.66999816894531,-0.008552471342052614
9357,2018-08-15,125.45999908447266,126.80999755859376,124.27999877929688,125.16000366210938,872600.0,0.002797525956467206,-1.456303308408252,2.727215980024969,52.36014178390293,69.75299879143583,-1.4492258396762026,-4.842947805060604,-9.024774897162388,-7.669516235068812,24.061495193417326,2.529998779296889,4.718364649872541,3.780499267578122,-5.0202249281376226,12.581223463293881,-0.6198628302797573,8.180861365436002,-4.996971229507523,68.75003311369376,-0.0030085223758078428,4.400362097857878,8,-0.9399986267089844,-6.215000152587891,-12.46999740600586,-10.759998321533203,1.2799987792968608,2,0.004383891724624611,1.5481384361507124,125.11000061035156,1.307702841492676,124.41999816894531,-1.4264605235108574,124.41000366210938,0.004383891724624611
9358,2018-08-16,125.37000274658205,126.37000274658205,125.01000213623048,125.52999877929688,659700.0,-0.0007173309305543718,-2.090920125191919,-0.5333282469926537,51.70008434238225,67.72154858348817,-1.0354385152536452,-3.963817794405159,-8.818214475136855,-7.574397545491507,24.513001148170655,1.3600006103515625,4.6111537341685676,3.0605026245117273,-4.809535195663258,10.930540444686713,-0.8745162855757656,6.99552153459922,-4.399217315326624,61.70220968691058,-4.379541108879465,3.935018910087491,8,-0.7200050354004048,-6.12500381469728,-12.34500122070314,-10.670001983642592,1.6399993896484375,3,0.00390841391907748,-1.456303308408252,125.45999908447266,1.5481384361507124,125.11000061035156,1.307702841492676,124.41999816894531,0.00390841391907748
9359,2018-08-17,127.8000030517578,128.16999816894528,125.37000274658205,125.37000274658205,541900.0,0.019382629432398213,-1.3045226919514525,-15.187878498880576,60.230563866234924,66.65063285344803,-3.240255866923235,-5.4833311363681645,-11.117129541968438,-9.988446249238777,25.15984981463644,2.7999954223632386,4.656505670128496,4.734002685546855,-2.0713029034940433,11.539308274587754,1.3313498910264059,8.136655480067304,-6.362080650315306,91.25306168092176,26.728856615609786,3.4026527945204523,8,-2.470005035400405,-7.875003814697266,-14.65750122070311,-13.100002288818345,-1.8100051879882812,4,-0.01384979835833089,-2.090920125191919,125.37000274658205,-1.456303308408252,125.45999908447266,1.5481384361507124,125.11000061035156,-0.01384979835833089
9360,2018-08-20,127.29000091552734,128.14999389648438,126.79000091552734,127.68000030517578,424300.0,-0.003990626948763953,1.0451228746472085,-0.16049355583115052,72.506517740164,66.06664329582756,-2.537802157148832,-4.263347356089554,-10.439290789831489,-9.480305242275406,27.199867568806923,1.3599929809570312,4.562063095738097,3.634500503540039,-2.411472280158705,9.680473287238783,0.611514111690667,6.657486895389411,-5.17887093733458,78.8461996959248,13.648063082260052,3.0229863918493716,8,-1.9600028991699503,-7.365001678466811,-14.147499084472656,-12.59000015258789,-0.9300003051757812,0,0.0037708832122453906,-1.3045226919514525,127.8000030517578,-2.090920125191919,125.37000274658205,-1.456303308408252,125.45999908447266,0.0037708832122453906
9361,2018-08-21,128.39999389648438,128.44999694824222,127.25,127.51000213623048,639400.0,0.008720189904732889,1.4242414901240696,-2.282033725889083,79.18060499355732,66.92798035860378,-3.435283802250126,-4.4957024153141845,-11.41151095115626,-10.538301362640226,29.378556123957093,1.199996948242216,4.285060503268809,4.040993881225589,-0.5307165803488942,8.612704342800086,1.7551386504383402,6.326849112012837,-5.682977099216359,98.80088552243927,29.846325056447853,2.285855230787246,8,-2.9299964904785156,-8.334995269775376,-15.004993438720703,-13.699993133544922,-2.0699920654296875,1,-0.01752330589999407,1.0451228746472085,127.29000091552734,-1.3045226919514525,127.8000030517578,-2.090920125191919,125.37000274658205,-0.01752330589999407
9362,2018-08-22,128.97000122070312,129.32000732421878,127.94000244140624,128.35000610351562,536000.0,0.004439309589673979,1.0909048874092315,0.6966301766778505,78.04233978939118,67.52271102019817,-3.40382238614319,-4.4387547359783355,-11.810747799079564,-11.020055964850314,30.394109951796576,1.3800048828125426,4.0170606734204455,4.068501281738278,0.07567428059917347,8.061328282877383,2.072087781168719,6.064914782307838,-5.565026805318212,91.87921851019813,19.42921513525137,1.9964135005695554,8,-2.7849960327148438,-8.469997406005845,-15.412500381469727,-14.270000457763672,-1.1300048828125,2,-0.017213314721956863,1.4242414901240696,128.39999389648438,1.0451228746472085,127.29000091552734,-1.3045226919514525,127.8000030517578,-0.017213314721956863
9363,2018-08-23,127.70999908447266,128.82000732421878,126.98999786376952,128.82000732421878,539300.0,-0.0097697303582579,2.2972898667270596,-1.7903499704666732,65.9709515214833,67.06249821475137,-1.6879899104113747,-3.11892450948676,-10.36433807063409,-9.704737523853552,29.213157068174745,1.980003356933608,3.5215663509681434,2.668999099731451,-1.5168364252452875,6.8548346247081895,0.5760813372430817,4.76191686221982,-3.476920061851004,59.240344964122,-13.004397059329776,2.0929177624883697,8,-1.0799942016601562,-7.209995269775376,-14.152498245239258,-13.009998321533203,0.9800033569335653,3,-0.007595342789577075,1.0909048874092315,128.97000122070312,1.4242414901240696,128.39999389648438,1.0451228746472085,127.29000091552734,-0.007595342789577075
9364,2018-08-24,128.10000610351562,128.57000732421878,127.45999908447266,127.72000122070312,396800.0,0.003053848734154263,-1.466659885051688,-0.34234419998487003,66.63702698116421,66.24047456046955,-1.6757475298983167,-3.4395516271317206,-10.540541759738488,-10.057515710133345,27.968384023279626,1.1100082397461222,3.3026173717069014,2.903005981445318,-1.5001715181006148,7.306183480991251,0.7014172316723517,5.104594731218285,-3.154757118670375,51.778730025661865,-18.01541854664581,2.2015887497729683,8,-1.4350013732909872,-7.545001983642564,-14.3800048828125,-13.400005340576172,-2.600006103515625,4,-0.00850900792623166,2.2972898667270596,127.70999908447266,1.0909048874092315,128.97000122070312,1.4242414901240696,128.39999389648438,-0.00850900792623166
9365,2018-08-27,127.44000244140624,128.44000244140622,127.16999816894531,128.3800048828125,530600.0,-0.005152253166764487,1.3962399953936373,-2.4736588499839756,61.71875776101349,65.37188764214373,-0.6060368446830893,-2.7238807969835506,-9.698687882458117,-9.400786930058288,26.442545498956306,1.270004272460909,2.9607325082251776,2.1190021514892408,-2.39437530994617,6.6323796129246375,-0.13768657922845762,4.375690882206939,-1.8822872890486906,19.313422768247086,-45.741339390269594,2.2566887307177006,8,-0.6399993896484091,-6.06999969482419,-13.72000122070311,-12.740001678466783,-2.470001220703111,0,-0.011377939029021844,-1.466659885051688,128.10000610351562,2.2972898667270596,127.70999908447266,1.0909048874092315,128.97000122070312,-0.011377939029021844
9366,2018-08-28,127.41999816894531,127.77999877929688,127.0,127.27999877929688,478300.0,-0.00015697011988147214,-1.2285776566757494,-0.14893513408220022,73.67871371003778,67.7406178561587,-0.25021276500127954,-2.408357778888444,-9.483000363806326,-9.333591278536105,26.8517629354677,0.779998779296875,2.698276379139344,1.8329978942871037,-2.5047448143667737,6.170740602940995,-0.335873460039835,4.001869248614042,-1.3355621125271995,18.45487378806114,-47.05636971513745,2.168871354326944,8,-0.2549934387206747,-5.669994354248033,-13.529996871948242,-12.71999740600586,-2.30999755859375,1,-0.008318926179768926,1.3962399953936373,127.44000244140624,-1.466659885051688,128.10000610351562,2.2972898667270596,127.70999908447266,-0.008318926179768926
9367,2018-08-29,128.38999938964844,128.97000122070312,127.26000213623048,127.62999725341795,350500.0,0.0076126293724867455,-1.280010376029362,5.428610354223535,74.08159388653101,70.22745224995303,-0.8503039475662035,-2.9823153047408653,-10.239433182034873,-10.260660185232922,27.848314696419617,1.709999084472642,2.392403511272647,2.4544990539550753,-1.5832154564182304,6.492213564328381,0.43564179876842957,4.473356309141721,-1.8525833557382327,70.70702789348171,2.426408120300053,2.018857255186651,8,-1.0449943542480185,-6.5649948120117045,-14.499998092651367,-13.689998626708984,-3.089996337890639,2,-0.01604484436783815,-1.2285776566757494,127.41999816894531,1.3962399953936373,127.44000244140624,-1.466659885051688,128.10000610351562,-0.01604484436783815
9368,2018-08-30,129.24000549316406,129.42999267578122,127.16999816894531,128.02999877929688,594700.0,0.006620500876676205,1.842794215026793,1.592109622044843,74.3692866260281,71.79842144548559,-1.222140883652088,-3.4890351904293198,-10.90446691416767,-11.077045120973779,28.907486668578386,2.259994506835909,2.2580017896945606,2.9730049133300724,-1.0033161950306635,6.949326021690823,0.9848443591496903,4.96116546751044,-2.3130266786106546,92.18157385778622,22.44663131331228,1.9881605541803742,8,-1.1300086975097656,-5.950008392333999,-14.697505950927734,-14.54000473022461,-2.910003662109375,3,-0.010832629957969853,-1.280010376029362,128.38999938964844,-1.2285776566757494,127.41999816894531,1.3962399953936373,127.44000244140624,-0.010832629957969853
9369,2018-08-31,130.16000366210938,130.25,128.41999816894528,128.78999328613278,660400.0,0.00711852468153884,1.3612880361485291,1.1322336977767924,76.5249238119818,72.24491100902091,-1.9804313662332333,-4.151703553455221,-11.596618995050903,-11.941763900215165,29.73155194882895,1.830001831054716,2.5415068019937763,3.5945030212402287,-0.6148192494396199,7.803825291920063,1.4898418859003186,5.699164156580153,-2.9900054931640625,97.2308819110577,25.757420243734302,2.1046611353399176,8,-1.5400047302246094,-5.475002288818359,-11.647502899169922,-12.22500228881836,-2.5900039672851562,4,-0.011293801316410668,1.842794215026793,129.24000549316406,-1.280010376029362,128.38999938964844,-1.2285776566757494,127.41999816894531,-0.011293801316410668
9370,2018-09-04,128.13999938964844,130.17999267578122,127.91000366210938,129.99000549316406,735200.0,-0.015519393174763585,1.0358824173418262,-1.3503591914016537,62.469105723729875,70.38807775681785,0.19313520199165168,-1.9331024895040798,-9.350779957149285,-9.894111400761119,30.216579212657546,2.2699890136718466,2.823294268236168,1.3854988098144503,-2.745584080824557,5.516581700453457,-0.6800426355050604,3.451040255133961,-0.970001220703125,35.076904296875,-33.75426401965922,2.065541445319506,9,0.4799995422363281,-3.454998016357422,-9.627498626708984,-10.204998016357422,-2.279998779296875,1,-0.020602461387725812,1.3612880361485291,130.16000366210938,1.842794215026793,129.24000549316406,-1.280010376029362,128.38999938964844,-0.020602461387725812
9371,2018-09-05,127.11000061035156,128.17999267578122,126.18000030517578,128.14999389648438,545600.0,-0.008038073858302797,2.6363800302405336,0.5621566783787796,56.430235178755275,67.98673280008053,1.1408808772457064,-0.755162859892593,-8.089363646942218,-8.834828223070062,30.337892889224506,1.9999923706054403,2.760205675671841,0.23699989318848225,-3.7853084572111015,4.259308243588066,-1.7741542820113239,2.248154068388274,3.1399993896484375,22.850132061642515,-44.09144617880011,2.011154175199795,9,1.1049995422363281,-2.424999237060547,-8.59749984741211,-9.174999237060547,-6.260002136230469,2,-0.01683580661924855,1.0358824173418262,128.13999938964844,1.3612880361485291,130.16000366210938,1.842794215026793,129.24000549316406,-0.01683580661924855
9372,2018-09-06,126.72000122070312,127.5500030517578,125.72000122070312,127.31999969482422,555000.0,-0.003068203821695814,2.4528167442798474,0.5769253341549657,55.1408820212216,66.7833917444959,1.3166090878717966,-0.06362921219013629,-7.466417678832073,-8.432045125266939,30.72059970197303,1.8300018310546733,2.5770113712961233,-0.34649963378906534,-3.8988182819997235,3.2058190144215786,-2.1226589578944015,1.4296596903162566,3.4599914550780966,22.07506113622431,-43.648495141017946,1.7761593241053253,9,1.2649993896484375,-2.0349998474121094,-8.207500457763672,-8.78499984741211,-4.180000305175781,3,-0.012705181461823756,2.6363800302405336,127.11000061035156,1.0358824173418262,128.13999938964844,1.3612880361485291,130.16000366210938,-0.012705181461823756
9373,2018-09-07,126.91999816894531,127.33000183105469,125.76000213623048,126.4499969482422,555000.0,0.0015782587303945217,1.434091930638004,-0.7833373599684414,45.963289395585385,64.4863097905427,1.109434640765869,-0.00807420680314408,-7.3918466470399835,-8.622436392278146,31.20796499569314,1.5699996948242045,2.1924447406612586,-0.30900268554687216,-3.4844746186937527,2.8664692476000226,-1.8967386521203196,1.2787332810265752,3.0815948486327898,26.49000599572889,-34.51694154766251,1.5877359665734465,9,1.06500244140625,-1.4599990844726562,-8.379997253417969,-8.984996795654297,-4.0099945068359375,4,-0.01276390750519163,2.4528167442798474,126.72000122070312,2.6363800302405336,127.11000061035156,1.0358824173418262,128.13999938964844,-0.01276390750519163
9374,2018-09-10,125.37999725341795,127.29000091552734,125.13999938964844,127.29000091552734,623400.0,-0.01213363487034913,1.2513061817949414,-4.06382702421936,41.9949708766176,62.29477791449872,2.4842748307186184,1.6952379164524132,-5.545668107334265,-7.092385267350224,31.348384222258996,2.1500015258789062,1.7409233109387117,-1.8975032806396683,-4.917514757063756,1.1225081957844196,-3.4075090188517123,-0.38749754242762435,4.450332092285137,4.761868719743251,-51.758322777932676,1.510005738212041,9,2.315002441406264,0.8600044250488423,-6.432497024536119,-7.444995880126939,-0.7599945068359091,0,0.007577002699374669,1.434091930638004,126.91999816894531,2.4528167442798474,126.72000122070312,2.6363800302405336,127.11000061035156,0.007577002699374669
9375,2018-09-11,123.9499969482422,125.4499969482422,123.83000183105469,125.1500015258789,692600.0,-0.011405330487329945,-1.2500013245524535,0.6282734433668212,31.836792398775344,57.64567554658066,3.7628610222347447,3.255112843247801,-3.797227740730065,-5.680910852623242,31.192320306378317,1.6199951171875142,1.5004907497516342,-3.3040035247802564,-6.423320067629831,-0.184686981930696,-4.863661796205051,-1.7443452533554762,5.59891260009762,2.758514246828439,-46.41354397386583,1.5596582714247824,9,3.090003967285142,2.420001983642564,-4.812496185302749,-6.014995574951186,1.6900024414062358,1,0.029205347605564036,1.2513061817949414,125.37999725341795,1.434091930638004,126.91999816894531,2.4528167442798474,126.72000122070312,0.029205347605564036
9376,2018-09-12,124.04000091552734,124.4000015258789,123.0500030517578,123.98999786376952,557100.0,0.0007261312585811197,2.5064700869944683,-0.041669050843375105,29.0569714160888,52.64293971653153,3.5123441204359125,3.247329304463591,-3.5463508341929924,-5.773297855231618,30.620611809702613,1.349998474121108,1.198315091321902,-3.1604995727539062,-6.465804951621095,0.14480580611328264,-4.813152262187515,-1.5078468833203118,5.051396015429674,21.999952528212123,-20.870643491558067,1.6526526894335978,9,2.6100006103515625,2.329998016357422,-4.864999771118164,-6.104999542236328,2.339996337890611,2,0.01467268366164931,-1.2500013245524535,123.9499969482422,1.2513061817949414,125.37999725341795,1.434091930638004,126.91999816894531,0.01467268366164931
9377,2018-09-13,126.01000213623048,126.12999725341795,124.2699966430664,124.61000061035156,807200.0,0.015881983280899403,1.2683048237554708,27.99832163563468,43.18912911378172,49.178477770726374,1.3066445045757717,1.392014965147439,-5.159091237426068,-7.728183370650271,30.001497452449534,2.089996337890611,1.040496103383802,-1.2179985046386577,-4.471070683289398,2.035073674012068,-2.8445345939640134,0.4085375846867123,2.4772554068066057,69.1588768387207,27.187465244869912,1.6265360893253649,9,0.6399993896484233,0.35999679565428266,-6.130001068115249,-8.075000762939467,-0.2200012207031392,3,-0.04094915938919563,2.5064700869944683,124.04000091552734,-1.2500013245524535,123.9499969482422,1.2513061817949414,125.37999725341795,-0.04094915938919563
9378,2018-09-14,125.86000061035156,127.12000274658205,125.76000213623048,126.16999816894531,488600.0,-0.0011903938047453932,-4.333393172366632,-0.22142658623113545,40.849666276886715,45.214560266826915,1.0356847036088226,1.6660261342117195,-4.645561084623267,-7.569692822299018,29.49670920479438,1.3600006103515625,0.7522485465642177,-1.3924999237060547,-4.593619345036018,1.8086194976239085,-2.9930596343710363,0.2080597869589269,2.083531483557593,66.27356071579604,24.48756598674536,1.6005597106649818,9,0.7549972534179403,0.5099983215332031,-5.260000228881836,-7.924999237060547,0.3300018310546733,4,-0.026378513258573433,1.2683048237554708,126.01000213623048,2.5064700869944683,124.04000091552734,-1.2500013245524535,123.9499969482422,-0.026378513258573433
9379,2018-09-17,126.02999877929688,126.18000030517578,124.91000366210938,126.18000030517578,450500.0,0.0013506925800168545,15.933116321652001,0.48387970072848985,43.9999922082881,43.16243654288894,0.24388326409381023,1.4299383312799279,-4.4651267526257925,-7.754556973534136,28.312314705437004,1.2699966430664062,0.3651102368242647,-1.1340015411376925,-4.369077140610727,2.1010740583353424,-2.751539340874217,0.4835362585988179,1.4241804103971418,73.2185737342607,27.4089284545581,1.617537799736516,9,-0.41500091552737217,0.6200027465820312,-5.267498016357422,-8.09499740600586,-0.4799957275390767,0,-0.024755971970222945,-4.333393172366632,125.86000061035156,1.2683048237554708,126.01000213623048,2.5064700869944683,124.04000091552734,-0.024755971970222945
9380,2018-09-18,127.7699966430664,132.63999938964844,127.61000061035156,128.52000427246094,1215000.0,0.01380621979388108,-8.401869558707139,5.0,51.299176852873984,42.592318951124355,-1.7367575894991063,-0.2869687059868369,-5.883664391138751,-9.387364287038025,27.7993687350842,6.6100006103515625,-0.07977496175328724,0.5819965362548771,-2.6641178287606238,3.828110901270364,-1.0410606462528733,2.2050537187626276,-4.719993591308608,49.217887317220715,-0.04980647672240934,1.6230571825077467,9,0.07500457763671875,0.07500457763671875,-7.239995956420898,-9.83499526977539,-5.75,1,-0.02465362744967481,15.933116321652001,126.02999877929688,-4.333393172366632,125.86000061035156,1.2683048237554708,126.01000213623048,-0.02465362744967481
9381,2018-09-19,126.1500015258789,127.5,126.02999877929688,127.5,554500.0,-0.012678994754246276,1.1777820477318066,1.7999796551548752,42.06799777602112,41.139776257213185,-0.2986670845962607,1.2182817751260302,-3.9998610608714955,-7.6576529265201145,26.91401854601046,1.7399978637695312,-0.7308464146447733,-0.9254989624023438,-4.15064250259536,2.2996445777906587,-2.538070732498852,0.6870728076941646,-2.9081985473632983,22.461221814774404,-23.099219793634006,1.6125717700965043,9,1.6949996948242188,1.6949996948242188,-5.457500457763672,-8.21500015258789,-4.599998474121108,2,-0.004042823068264867,-8.401869558707139,127.7699966430664,15.933116321652001,126.02999877929688,-4.333393172366632,125.86000061035156,-0.004042823068264867
9382,2018-09-20,126.75,127.04000091552734,125.91000366210938,126.75,470600.0,0.0047562304150905454,2.8965299518560417,-0.0,41.02376939528088,40.5909407016238,-0.9990203947793361,0.4674027734055102,-4.310422713594761,-8.141096943406666,25.72761042800759,1.1299972534179688,-1.0877616963673944,-0.21450042724609375,-3.3155278913467896,2.8865270368546163,-1.7650141592964417,1.3360133048042542,-3.3202330932617343,23.803329299852148,-15.204698472622521,1.5505137320503521,9,1.095001220703125,1.095001220703125,-5.604999542236328,-8.814998626708984,-11.139999389648438,3,-0.0029191538191877253,1.1777820477318066,126.1500015258789,-8.401869558707139,127.7699966430664,15.933116321652001,126.02999877929688,-0.0029191538191877253
9383,2018-09-21,126.73999786376952,128.08999633789062,126.31999969482422,126.8000030517578,726300.0,-7.891231740031479e-05,-2.93331920484902,-100.0,36.80553225332648,40.01433641014701,-1.136781120913568,0.4226798459890375,-3.9954609466923756,-8.026348701308294,25.15587217343751,1.7699966430664062,-1.302949211231649,-0.17600250244142046,-3.2582215208189638,2.906216515936137,-1.7171120116301921,1.3651070067473512,-3.1260263073730528,23.673935486672548,-7.640089543802247,1.541109509188776,9,1.105003356933608,1.105003356933608,-4.857498168945298,-8.649997711181612,-7.989997863769517,4,-0.007495636454588728,2.8965299518560417,126.75,1.1777820477318066,126.1500015258789,-8.401869558707139,127.7699966430664,-0.007495636454588728
9384,2018-09-24,127.01000213623048,127.0999984741211,125.36000061035156,126.6999969482422,384700.0,0.0021303793357421164,6.102063059556659,-5.166306420851876,44.959869109252885,41.47245604464451,-1.2865480038256436,0.07043970914587305,-3.9578504422019876,-8.231924950299984,24.391888823960446,1.7399978637695312,-1.4761367708572664,0.1485019683837976,-2.8837080361921466,3.180711972959756,-1.3676030339041887,1.6646069706717697,-3.2155100231689744,22.66485992513151,-7.83556029452577,1.5161050022879774,9,0.834999084472642,0.834999084472642,-5.06250381469728,-8.920001983642578,-6.170005798339858,0,-0.006456182041038927,-2.93331920484902,126.73999786376952,2.8965299518560417,126.75,1.1777820477318066,126.1500015258789,-0.006456182041038927
9385,2018-09-25,125.98999786376952,127.23999786376952,125.38999938964844,126.91999816894531,407400.0,-0.008030897215220212,1.3566864123858873,-2.999950778923581,44.999989782065036,43.24390252975299,0.05952123872914683,1.029000848896672,-2.6347744829484867,-7.147341071342694,23.78373765057718,1.8499984741210795,-1.561279519953203,-0.7990020751953324,-3.8422911166948808,2.24428696630423,-2.320646595945121,0.7226424455544418,-2.018595605176273,23.076858584898286,-8.044636860013586,1.5216445207497782,9,2.465000152587905,1.855003356933608,-3.362499237060561,-7.219997406005845,-4.430000305175753,1,-0.0034922995433929183,6.102063059556659,127.01000213623048,-2.93331920484902,126.73999786376952,2.8965299518560417,126.75,-0.0034922995433929183
9386,2018-09-26,126.36000061035156,127.33000183105469,124.81999969482422,125.98999786376952,538400.0,0.0029367628609862084,1.1731571420550437,-0.3978522851259762,48.38998052390293,43.82177490865534,0.05947308387914063,0.6066155175322194,-2.6995393252027213,-7.456503506217217,23.15380003571705,2.5100021362304688,-1.4596413455008417,-0.37599945068359375,-3.4099248502982675,2.65792594893108,-1.8929621504909449,1.1409632491237431,-2.215226409137216,47.094877567923845,14.216495478979567,1.5169626998073396,9,2.3699989318847656,1.4850006103515625,-3.7325019836426065,-7.590000152587891,-2.8700027465820455,2,-0.03434634335487352,1.3566864123858873,125.98999786376952,6.102063059556659,127.01000213623048,-2.93331920484902,126.73999786376952,-0.03434634335487352
9387,2018-09-27,126.33000183105469,128.3800048828125,126.08999633789062,126.54000091552734,426800.0,-0.00023740724241827493,-5.637609048993267,-0.5675608800544145,47.32063662771362,44.54077161430278,0.15604744497325385,0.5000070975631843,-2.284533016823417,-7.358994015533966,22.207168752055566,2.290008544921875,-1.0752165389269663,-0.3029983520507784,-3.2387769937187443,2.6327802896171875,-1.7708876728847542,1.1648909687831974,-2.0153231260716638,42.41572853110795,8.36866311156664,1.4678893208339794,9,2.3999977111816406,1.5149993896484375,-3.5625038146972656,-7.42000198364255,-2.8700027465820312,3,-0.03783739974681022,1.1731571420550437,126.36000061035156,1.3566864123858873,125.98999786376952,6.102063059556659,127.01000213623048,-0.03783739974681022
9388,2018-09-28,127.83999633789062,127.91999816894531,125.6500015258789,125.98999786376952,877400.0,0.011952778318291335,1.2587007268793533,-8.80955495004548,61.202178198421166,46.45212561320645,-1.1661850621315892,-1.180790096046195,-3.386937000101341,-8.76917885696848,20.9834098283793,2.2699966430664062,-0.5971209293328457,1.2769966125488281,-1.4568706639200286,4.010863889017671,-0.08993702568560025,2.6439302507832565,-3.3588112192142887,84.83124275369308,45.134979059910215,1.3669336382344233,9,0.8900032043457031,0.0050048828125,-4.497491836547852,-8.494991302490206,-3.7399978637695312,4,-0.09566642739267817,-5.637609048993267,126.33000183105469,1.1731571420550437,126.36000061035156,1.3566864123858873,125.98999786376952,-0.09566642739267817
9389,2018-10-01,128.69000244140622,129.03999328613278,128.05000305175778,128.86000061035156,493200.0,0.006648984104074662,2.735928367835025,-0.09189097792424027,72.78846788687929,48.83982461698482,-1.7871244926136995,-2.26257505073049,-3.8078480583084087,-9.53449589506205,19.563476815762552,1.199996948242159,-0.4187464264245051,2.2005027770995866,-0.1827414473703186,4.583747001569492,1.008880664864634,3.3921248893345393,-4.045641037310446,91.70636549194296,45.382252327930715,1.1916221122349497,10,-1.7600059509277202,-0.8450012207030966,-5.124998092651339,-9.344997406005803,-2.749999999999986,0,-0.07723989628434424,1.2587007268793533,127.83999633789062,-5.637609048993267,126.33000183105469,1.1731571420550437,126.36000061035156,-0.07723989628434424
9390,2018-10-02,125.5,128.82000732421878,125.29000091552734,128.80999755859378,584300.0,-0.02478826933629641,1.1201130885830008,19.47078359213406,55.40740096062499,50.32198052638525,1.170060833076846,0.7583872601820758,-0.30820504411177296,-6.285477891051471,17.967725259663318,3.5300064086914347,-0.2598624268946139,-0.8574996948242131,-3.146410367124986,1.4314109774765456,-2.0019550309745995,0.28695564132617335,-0.6957258361931764,16.113775778624394,-31.912121041948843,1.14445533615038,10,1.4299964904785014,2.345001220703125,-1.8899955749511435,-6.154994964599581,3.9900054931640625,1,-0.03713150328374004,2.735928367835025,128.69000244140622,1.2587007268793533,127.83999633789062,-5.637609048993267,126.33000183105469,-0.03713150328374004
9391,2018-10-03,124.97000122070312,126.12999725341795,124.87000274658205,126.04000091552734,813100.0,-0.00422309784300301,1.0160035156464582,0.3232629861149499,45.68822359809931,50.840253215587296,1.693124098355014,1.18036004580145,0.5693781023568505,-5.70836700964125,17.340111429515723,1.259994506835909,-0.17097168552925268,-1.2804985046386719,-3.6207952393488085,1.0597982300714648,-2.45064687199374,-0.11035013728360354,7.6699981689453125,2.3980503833913507,-41.18025362434781,1.1701483673550648,10,1.9599952697753764,2.875,-0.8849983215331889,-5.624996185302706,5.279998779296875,2,-0.027286577809078616,1.1201130885830008,125.5,2.735928367835025,128.69000244140622,1.2587007268793533,127.83999633789062,-0.027286577809078616
9392,2018-10-04,125.11000061035156,125.87999725341795,124.75,124.91999816894531,399900.0,0.0011202639696001881,-3.264150400184204,-0.17757242579163904,46.887967593126085,51.960523808898365,1.4483340357782595,0.9629288931148352,0.6635745712289065,-5.805550393878576,16.93417667605925,1.1299972534179545,-0.32462550002058776,-1.0599990844726506,-3.442673314462752,1.3226751455174366,-2.2513361994677012,0.13133803052240012,7.3745988464355605,8.391635751861168,-30.980935623921212,1.191337114995047,10,1.7849960327148295,2.7350006103515625,-0.6524963378905966,-5.7649955749511435,6.3800048828125,3,-0.012948627117567169,1.0160035156464582,124.97000122070312,1.1201130885830008,125.5,2.735928367835025,128.69000244140622,-0.012948627117567169
9393,2018-10-05,125.3000030517578,126.86000061035156,124.7699966430664,125.52999877929688,405900.0,0.001518683082721628,-2.2402947647323224,-1.2104882749759822,46.975993021668174,52.184537576944514,1.1539360268981937,0.6802125183073002,0.4955867286838185,-5.930440078155343,16.635809975681454,2.0900039672851562,-0.19853492036304488,-0.7889968872070483,-3.174460564897444,1.5964667904833334,-1.9817287260522392,0.40373495163814255,6.875212426757841,12.820604021354978,-21.350697044158782,1.1927318388451913,10,1.5949935913085938,2.5449981689453267,-0.7149982452392152,-5.954998016357379,4.779998779296918,4,-0.014684787888832651,-3.264150400184204,125.11000061035156,1.0160035156464582,124.97000122070312,1.1201130885830008,125.5,-0.014684787888832651
9394,2018-10-08,126.33000183105469,126.7300033569336,124.3499984741211,125.08000183105469,353800.0,0.008220261406310048,1.321952526628408,-5.434883566642005,43.66199926258196,52.03587196366861,0.019372590460903893,-0.2898245476325769,-0.5019093251233073,-6.905760514358349,16.635117378576286,2.3800048828125,-0.0733568730247498,0.19350166320801065,-2.17025303140764,2.557256357823647,-0.9883756840998075,1.3753790105158288,5.548205028320325,44.295289412913,11.530445770557414,1.1818773473078215,10,0.3649940490722514,1.5149993896484375,-0.6300048828125,-6.930004119873047,1.5199966430664062,0,-0.01765220711320703,-2.2402947647323224,125.3000030517578,-3.264150400184204,125.11000061035156,1.0160035156464582,124.97000122070312,-0.01765220711320703
9395,2018-10-09,127.56999969482422,128.08999633789062,125.91000366210938,126.37000274658205,401700.0,0.009815545363704103,-1.05660160073703,0.9599975585937386,56.466287559791304,52.933239412100654,-1.0872705833928649,-1.3119815111792121,-1.6936805479413692,-8.086827073000393,17.56505484839369,2.17999267578125,0.14612125053913871,1.2524993896484347,-0.9555600483269302,3.4605588276237995,0.14846967066075933,2.35652910863611,3.8565146614355683,86.09633850051712,49.87892653703962,1.1040297189876807,10,-0.8750038146972798,0.27500152587890625,-0.9174995422363281,-7.759998321533203,-0.279998779296875,1,-0.012777277238514517,1.321952526628408,126.33000183105469,-2.2402947647323224,125.3000030517578,-3.264150400184204,125.11000061035156,-0.012777277238514517
9396,2018-10-10,125.86000061035156,128.83000183105472,125.79000091552734,127.81999969482422,848700.0,-0.013404398279872609,-1.8952410708771537,-1.63333672418399,46.319278180457424,52.82197736240552,0.608315685196132,0.5706141499878754,0.1378696416042402,-6.313829615953296,19.050399497062738,3.040000915527372,0.16495048008293622,-0.548499679565424,-2.495991094002875,1.3989917348720269,-1.5222453867841494,0.42524602765330144,5.141922792979898,33.705379570608244,-3.9136935039795233,0.9737457072187286,10,0.8349952697753764,1.9850006103515625,0.7924995422363281,-6.049999237060547,2.149993896484375,2,0.028841608654131434,-1.05660160073703,127.56999969482422,1.321952526628408,126.33000183105469,-2.2402947647323224,125.3000030517578,0.028841608654131434
9397,2018-10-11,120.8499984741211,125.95999908447266,120.7300033569336,125.86000061035156,929500.0,-0.039806150579490884,1.0076762558849586,2.556124732873753,32.767713888524355,49.66259243908365,5.3185323396645,5.4538421971067805,5.235634137024732,-1.2833735002615754,19.435690579204884,5.2299957275390625,0.13056228051843277,-5.300501632690427,-8.460191594572024,-2.1408116708088443,-6.880346613631218,-3.7206566517496356,9.752809433457742,1.4814214789160178,-36.33594098248298,1.5798449809407915,10,4.034999847412095,5.835002899169922,5.600002288818359,-1.0399971008300781,12.150001525878906,3,0.07778238845316854,-1.8952410708771537,125.86000061035156,-1.05660160073703,127.56999969482422,1.321952526628408,126.33000183105469,0.07778238845316854
9398,2018-10-12,122.54000091552734,122.86000061035156,120.88999938964844,121.77999877929688,918600.0,0.013984298409140283,1.8142843908207584,-0.1516969684971622,37.9254487779785,45.78892364920579,3.1264420870209904,3.6916326718230437,3.616478295747541,-2.942088743271526,19.418375857455988,2.0100021362304688,0.0493216868862163,-3.4444992065429716,-6.993331117153872,0.1043327040679145,-5.218915161848415,-1.6700832512375285,7.27298262799988,22.345653081004325,-16.670102216565486,1.774415955305444,10,2.240001678466811,4.145000457763672,3.7950000762939453,-2.729999542236328,8.560005187988281,4,0.07303741236142458,1.0076762558849586,120.8499984741211,-1.8952410708771537,125.86000061035156,-1.05660160073703,127.56999969482422,0.07303741236142458
9399,2018-10-15,122.91000366210938,123.6999969482422,121.9499969482422,122.12999725341795,560800.0,0.0030194446206761594,-2.0701565354731963,1.0263213371480386,41.377399830068796,44.23003463469954,2.0677721930519226,3.2421286458157965,3.272146342592549,-3.2438460100047735,19.750272097031115,1.75,-0.019762259165787555,-2.918496704101557,-6.723928488008255,0.8869350798051414,-4.821212596054906,-1.0157808121482077,6.176341466490356,26.913589084500643,-13.53511582547248,1.9027158919533473,10,1.8699989318847798,3.7749977111816406,3.8124961853027344,-3.1000022888183594,7.19000244140625,0,0.058335350706329114,1.8142843908207584,122.54000091552734,1.0076762558849586,120.8499984741211,-1.8952410708771537,125.86000061035156,0.058335350706329114
9400,2018-10-16,124.62000274658205,124.97000122070312,121.9000015258789,123.19000244140624,554000.0,0.013912611126215557,1.8826325385141645,1.8333186615413237,45.468756643432805,44.20564941751438,0.24565104293485263,1.3534311109963397,1.6027372789028078,-4.8657022362872056,18.016321270837306,3.0699996948242188,-0.37195394875229226,-1.0509979248046761,-4.778030416452779,2.6760345668434127,-2.9145141706287205,0.8125183210193683,3.7978350402843972,48.02469286971724,8.068999564508147,1.8635162458240448,10,0.15999984741210938,2.06499862670897,2.3474979400634624,-4.81000137329103,6.059989929199176,1,0.025918758275967457,-2.0701565354731963,122.91000366210938,1.8142843908207584,122.54000091552734,1.0076762558849586,120.8499984741211,0.025918758275967457
9401,2018-10-17,125.63999938964844,126.22000122070312,123.38999938964844,124.94000244140624,490600.0,0.00818485492365606,2.043011723012051,0.4895082509483391,48.29122744435341,44.36156717876186,-0.7479686069180929,0.3091158709919597,0.6237696635540431,-5.802545724503204,17.097257677894085,2.8300018310546875,-0.9434248120913082,-0.005501174926763497,-3.7257070923308504,3.714704742477309,-1.865604133628807,1.85460178377528,2.162811642823371,89.43529951291369,47.733978187361785,1.8601029587020381,10,-0.8599967956542827,1.0450019836425781,1.0650005340576172,-5.829998016357422,6.1999969482421875,2,0.01313277247607858,1.8826325385141645,124.62000274658205,-2.0701565354731963,122.91000366210938,1.8142843908207584,122.54000091552734,0.01313277247607858
9402,2018-10-18,126.37999725341795,128.16999816894528,125.62000274658205,126.0500030517578,924600.0,0.005889827024549321,-3.2857252764867497,0.4714223433242411,46.24099215099748,44.27990041535401,-1.4403394576447823,-0.48488315643892577,-0.004824751795538873,-6.436998644836407,16.404108288334083,2.5499954223632386,-1.081221795176404,0.7529968261718665,-2.947711458920324,4.453705111264057,-1.0973573163742287,2.6033509687179617,-5.649993896484361,75.41207121328362,37.54847151079932,1.8503541425460963,10,-1.5999946594237997,0.3050041198730611,0.1300029754638814,-6.569995880126939,5.8700027465820455,3,0.012897588928962422,2.043011723012051,125.63999938964844,1.8826325385141645,124.62000274658205,-2.0701565354731963,122.91000366210938,0.012897588928962422
9403,2018-10-19,125.79000091552734,127.5,125.04000091552734,126.72000122070312,757900.0,-0.004668431323887057,-1.0246903502299807,-2.8182322613460338,42.432144764207514,44.14324991553462,-0.8644316419248241,0.031929664201612695,0.6655810378346985,-5.765851271702104,15.296093133004222,2.4599990844726562,-1.0401184371918077,0.2105003356933537,-3.4542702038112907,3.875270875197998,-1.6218849340589685,2.042885605445676,-4.911197662353516,62.04149078692347,29.708530137521144,1.832385269752321,10,-1.009998321533189,0.8950004577636719,0.7199993133544922,-5.979999542236328,6.900001525878878,4,0.05731774411317825,-3.2857252764867497,126.37999725341795,2.043011723012051,125.63999938964844,1.8826325385141645,124.62000274658205,0.05731774411317825
9404,2018-10-22,126.19000244140624,127.25,124.9000015258789,125.91000366210938,1197100.0,0.0031799151201812315,-1.0434742226320712,-0.3010738574370012,52.10752183023494,43.65894261225058,-1.437554750277144,-0.45603516908452946,0.32843864637875697,-6.049458030418549,14.5695179177819,2.3499984741210938,-1.014543815494548,0.6515018463134652,-2.9638990590082273,4.266902751635158,-1.1561986063473881,2.4592022989743185,-5.16537528991698,68.42110386568373,32.630511655326146,1.8077004526608493,10,-1.409999847412081,0.49499893188477984,0.30249595642089844,-5.875003814697251,8.919998168945327,0,0.038909609058683126,-1.0246903502299807,125.79000091552734,-3.2857252764867497,126.37999725341795,2.043011723012051,125.63999938964844,0.038909609058683126
9405,2018-10-23,125.5500030517578,125.91999816894531,121.9000015258789,124.66999816894531,1046500.0,-0.0050717123168739775,3.9629737774093887,3.142888283378855,51.75971474945669,44.2634355643616,-1.245167704991374,0.15737972135498524,1.0248341386853639,-5.282351013495358,13.446200901879681,4.2900009155273295,-1.0188143282415325,0.033502197265605105,-3.5756802544265014,3.642684648957726,-1.7710890285804481,1.8380934231116584,-4.3824684799194245,58.21377161206641,17.447455300016188,1.80459122584606,10,-1.1000022888183594,1.1349983215332173,0.5824966430664062,-4.910003662109361,12.309997558593764,1,0.036240565043093476,-1.0434742226320712,126.19000244140624,-1.0246903502299807,125.79000091552734,-3.2857252764867497,126.37999725341795,0.036240565043093476
9406,2018-10-24,122.0199966430664,126.9800033569336,121.9000015258789,125.11000061035156,702300.0,-0.028116338692848575,-2.051057463416646,-3.5113486613955347,42.22445007508442,45.31418402953495,1.8806183026877505,3.526371777422156,4.549136188355703,-1.6658692916653308,12.580799304260355,5.0800018310546875,-1.1530211820690965,-3.2795040130615263,-7.184877059362805,0.6258690332397521,-5.232190536212158,-1.3268174899108942,-0.7124127992859002,1.9137987469290845,-41.173571864874894,1.952686523150638,10,2.5100021362304545,2.8650016784667827,5.825004577636719,-0.18499755859375,15.970008850097656,2,0.07097194124703243,3.9629737774093887,125.5500030517578,-1.0434742226320712,126.19000244140624,-1.0246903502299807,125.79000091552734,0.07097194124703243
9407,2018-10-25,121.5500030517578,123.75,121.4499969482422,122.05999755859376,743300.0,-0.0038517751535712685,-5.478820571232301,0.16504655406123686,40.69478626329937,45.6218881945706,2.7494878218845855,3.815522483819521,4.996563219330014,-1.1214744280016617,11.27462436679496,2.3000030517577983,-1.6029520969383384,-3.510497665405282,-7.723287432252064,0.7022921014414862,-5.616892548828673,-1.4041027819818908,-0.10517092147399865,1.652992612731663,-43.39315586391123,2.106394883423386,10,3.2599945068359517,3.3349952697753906,6.294998168945327,0.6099967956543111,15.429992675781264,3,0.08465646258973103,-2.051057463416646,122.0199966430664,3.9629737774093887,125.5500030517578,-1.0434742226320712,126.19000244140624,0.08465646258973103
9408,2018-10-26,115.61000061035156,123.47000122070312,115.0500030517578,120.94000244140624,1469600.0,-0.04886879713920611,-1.6108533807105088,10.451096550279138,28.611328281979468,44.20343580033845,8.496600302193755,9.267452937006155,10.847411774311155,4.860580782664016,10.735373400325662,8.419998168945327,-1.9725020776623268,-8.839000320434565,-14.613878861544947,-3.064121779324182,-11.726439590989756,-5.951561049879373,12.559997558593722,4.590145071097331,-38.875862788939465,2.887439270555195,10,5.999999999999972,6.434997558593722,12.235000610351562,6.549999237060547,18.979995727539062,4,0.14393217975779948,-5.478820571232301,121.5500030517578,-2.051057463416646,122.0199966430664,3.9629737774093887,125.5500030517578,0.14393217975779948
9409,2018-10-29,118.75,119.11000061035156,115.94000244140624,115.9499969482422,1598100.0,0.027160274829782116,-1.2482319775337922,-0.5253287222987216,33.64243324491797,42.889399867170134,5.257310213954824,5.633419788045302,7.574569247368814,1.773336459201687,9.806629155971875,3.5,-1.594606660065935,-5.202000808715823,-11.148448499316629,0.7444468818849685,-8.175224654016219,-2.2287769634154273,9.15759826660154,31.014223416549026,-6.767720504445055,2.973223845300398,10,2.860000610351534,3.294998168945284,9.095001220703125,3.4099998474121094,12.889999389648438,0,0.11738949424342082,-1.6108533807105088,115.61000061035156,-5.478820571232301,121.5500030517578,-2.051057463416646,122.0199966430664,0.11738949424342082
9410,2018-10-30,120.83999633789062,121.05999755859376,117.0999984741211,119.05999755859376,1097400.0,0.017599969161184115,2.567564781084578,0.6357131568765274,40.819303319540495,42.05918607552425,2.877312142513773,3.34806441169367,5.389718183143003,-0.23141677559901552,9.887043703760359,3.9599990844726705,-1.364546868061339,-2.8790042877197237,-8.934252194760319,3.176243619320857,-5.906628241240014,0.14861966580056674,6.810450024414038,48.533052288530584,9.812634496059687,3.027623953520291,10,0.7700042724609091,1.205001831054659,7.0050048828125,1.3200035095214844,5.3800048828125,1,0.11809007534690252,-1.2482319775337922,118.75,-1.6108533807105088,115.61000061035156,-5.478820571232301,121.5500030517578,0.11809007534690252
9411,2018-10-31,121.55999755859376,122.75,121.06999969482422,121.2699966430664,891000.0,0.005958302238688207,-3.869602715642588,0.16292197438579975,51.54012847174761,42.64797900005205,1.6960582099628994,2.487005653981541,4.545489148078488,-0.8841153277427196,9.95163330201959,1.910003662109375,-1.2229442229358085,-1.9885028839111243,-8.087312341162843,4.11030657334058,-5.0379076125369835,1.060901844714735,5.838439937499956,74.82754931484526,30.099685754632283,3.0494047286258548,10,-0.28499603271485796,0.48500061035151987,6.590002059936509,0.6000022888183452,5.7600021362304545,2,0.1340901890352617,2.567564781084578,120.83999633789062,-1.2482319775337922,118.75,-1.6108533807105088,115.61000061035156,0.1340901890352617
9412,2018-11-01,123.48999786376952,124.18000030517578,121.83000183105469,122.4499969482422,606700.0,0.01587693603107776,-1.06141017189628,3.586198731945742,52.03949596844199,43.71546246718921,-0.7677354182412159,0.452622137347916,2.492750641144781,-2.72325088640558,9.913662676856688,2.620002746582017,-1.2473563486154973,0.022497558593741473,-6.031860317096587,6.07685543428407,-3.004681379251423,3.049676496438906,3.661470943437479,92.44246824775387,43.0293184044602,3.027178937845165,11,-2.339996337890611,-1.444999694824233,4.7975025177002095,-1.3299980163574077,5.580009460449261,3,0.11741847825919094,-3.869602715642588,121.55999755859376,2.567564781084578,120.83999633789062,-1.2482319775337922,118.75,0.11741847825919094
9413,2018-11-02,123.45999908447266,125.66999816894531,122.26000213623048,123.86000061035156,614100.0,-0.00024292476974496768,-1.4357154340179055,-0.38461651322306006,51.19824766522136,43.61443200440993,-1.2326291311619713,0.35595448422616016,2.4377518838635694,-2.5883865625046667,9.604610093039225,3.4099960327148295,-1.429812394866616,0.08449897766112713,-5.9082184155373625,6.077216370859617,-2.9118597189381177,3.080857674260372,3.44944040762536,77.28674147083503,23.99368629760078,2.996358696599247,11,-2.444995880126953,-1.4150009155273722,4.82750129699707,-1.2999992370605469,7.810005187988281,4,0.10950912638364652,-1.06141017189628,123.48999786376952,-3.869602715642588,121.55999755859376,2.567564781084578,120.83999633789062,0.10950912638364652
9414,2018-11-05,124.0999984741211,124.91999816894531,122.9800033569336,123.75,419000.0,0.005183860314226463,-1.052913512968009,-0.8749928474699117,48.81168985589918,43.28687368290353,-2.4588470854384497,-0.4845186975200022,1.7058663258764,-3.109313545507163,9.476244651106505,1.9399948120117188,-1.6309300583145188,0.83599853515625,-5.006357064610768,6.678354134923268,-2.085179264727259,3.757176335039759,2.572252289170123,81.68028295529103,26.57569709366942,2.9211777998835067,11,-3.0849952697753906,-2.0550003051758097,4.187501907348633,-1.9399986267089844,7.870002746582031,0,0.08452858978847644,-1.4357154340179055,123.45999908447266,-1.06141017189628,123.48999786376952,-3.869602715642588,121.55999755859376,0.08452858978847644
9415,2018-11-06,125.94000244140624,126.43000030517578,123.52999877929688,123.83999633789062,675800.0,0.0148267847696133,-1.132353106171953,6.000043596730205,50.66079976231238,44.22424587037331,-4.735723806288021,-2.5854569243250296,-0.18526015064480816,-4.832547600686823,8.988832781919665,2.9000015258789062,-1.6772457959479112,2.7575023651122876,-2.873592246163568,8.388596976388158,-0.05804494052564735,5.573049670750223,0.49980336765430877,90.85824985125502,38.43993289217319,2.815547305637932,11,-5.200000762939439,-3.999999999999986,1.4474964141845845,-3.7800025939941264,-4.7900009155273295,1,0.045259622341949246,-1.052913512968009,124.0999984741211,-1.4357154340179055,123.45999908447266,-1.06141017189628,123.48999786376952,0.045259622341949246
9416,2018-11-07,129.49000549316406,129.72999572753906,126.80999755859376,127.0,678800.0,0.02818804972954858,-1.0348345729947095,1.1857134553064181,56.095664404765266,45.93545455275841,-7.950782588020232,-6.165683125785449,-3.7455435052546022,-8.238842691848092,8.514491214722192,3.7899932861328267,-1.9079122996288191,6.126005172729492,-0.07375024989846679,12.325760595357465,3.0261274614155127,9.225882884043472,-14.440002441406264,96.96214658492585,45.492175824869406,3.0998777113139853,11,-7.100006103515625,-7.100006103515625,-2.102506637573242,-7.275005340576172,-11.000007629394545,2,-0.0252529472062889,-1.132353106171953,125.94000244140624,-1.052913512968009,124.0999984741211,-1.4357154340179055,123.45999908447266,-0.0252529472062889
9417,2018-11-08,130.25,130.71000671386722,128.96000671386722,129.6300048828125,571500.0,0.00586913641667941,1.272714662227687,0.2489934736648589,58.68379873728771,49.27684015890377,-8.210302005974427,-6.519609052289212,-4.538469892766898,-8.847973554372174,9.105099659769605,1.75,-2.080869510958834,6.415999603271487,-0.3780284174679025,13.210027624010891,3.0189855929017853,9.81301361364119,-14.906397094726572,94.5561365128175,42.588307441161234,3.3970140103697015,11,-6.924995422363281,-7.3699951171875,-2.8625011444091797,-7.220001220703125,-10.550003051757798,3,-0.022495203878508896,-1.0348345729947095,129.49000549316406,-1.132353106171953,125.94000244140624,-1.052913512968009,124.0999984741211,-0.022495203878508896
9418,2018-11-09,131.49000549316406,132.02999877929688,130.11000061035156,130.11000061035156,541300.0,0.009520195724868064,-1.7825961963732861,2.2258318566646977,59.992462665742295,52.20462120566203,-7.778871588690947,-7.435969433411628,-5.8250797081775545,-9.94960957129814,9.83243228602598,1.9199981689453125,-1.7189619503436973,7.208504867553714,-0.361369355535885,14.778379090643313,3.4235677560089073,10.99344197909852,-15.531746435546879,94.03322033955459,42.322968545656906,3.7849371115448003,11,-6.925006866455078,-7.950004577636719,-4.120006561279297,-8.080005645751953,-15.430007934570298,4,-0.01840442670808995,1.272714662227687,130.25,-1.0348345729947095,129.49000549316406,-1.132353106171953,125.94000244140624,-0.01840442670808995
9419,2018-11-12,130.08000183105472,132.19000244140622,129.8699951171875,131.36000061035156,552600.0,-0.010723276319146935,-1.7294007826804678,-0.9275320654577415,58.29973866047007,54.14689179909865,-5.132421775449146,-5.75639929646664,-4.508684442608228,-8.39397961236807,10.897495764292852,2.3200073242187216,-1.2738904579552042,5.440001296997096,-2.5251913818122773,13.405193975806469,1.4574049575924164,9.422597636401775,-13.157438390136747,75.63510718149551,23.725212923127685,3.9825963394046844,11,-3.4500007629394958,-6.459999084472713,-2.7100028991699503,-6.595001220703153,-14.70999908447267,0,0.009148235121888781,-1.7825961963732861,131.49000549316406,1.272714662227687,130.25,-1.0348345729947095,129.49000549316406,0.009148235121888781
9420,2018-11-13,127.8499984741211,130.85000610351562,126.4000015258789,130.74000549316406,682300.0,-0.017143321998333794,1.8617316962478687,2.257820136852445,61.21585340293236,55.22197234700806,-2.01542159638916,-3.448828773052071,-2.335011580055948,-6.021536028683073,11.518495230663078,4.450004577636719,0.07587395942559283,3.0484981536865234,-5.044935724189486,11.141932031562519,-0.9982187852514812,7.095215092624528,-9.706039913164062,25.04312122565755,-31.819859258325685,4.046716938937998,11,-0.8399963378906392,-4.229995727539091,-0.5799999237060547,-2.954998016357422,-13.330001831054688,1,0.03222528584868134,-1.7294007826804678,130.08000183105472,-1.7825961963732861,131.49000549316406,1.272714662227687,130.25,0.03222528584868134
9421,2018-11-14,127.29000091552734,128.91999816894528,126.63999938964844,128.72000122070312,496500.0,-0.004380113924734252,1.4918098398656352,0.4948085924197266,61.00459313957374,56.21809425491159,-0.6226215106049011,-2.9079724226499764,-1.8058081297889004,-5.314521636654405,11.730773036468758,2.2799987792968466,1.1654910487648067,2.406000518798834,-5.756763086549569,10.568764124147236,-1.6753812838753674,6.487382321473035,-8.022358844134374,15.371316907078281,-46.47288879138665,4.081381802674204,11,-0.06499862670898438,-3.669998168945341,-0.020002365112304688,-1.4099998474121094,-13.870002746582031,2,-0.04823630564448722,1.8617316962478687,127.8499984741211,-1.7294007826804678,130.08000183105472,-1.7825961963732861,131.49000549316406,-0.04823630564448722
9422,2018-11-15,128.00999450683594,129.02999877929688,125.20999908447266,126.37999725341795,825800.0,0.005656324818368086,1.0817404138991966,-1.1398579759167375,79.72194039709429,59.38739344734191,-0.7085371502097786,-3.6887116391527,-2.5362915792411513,-5.881180422421821,11.159528499913009,3.8199996948242188,1.9624965576989837,3.0444942474365178,-5.2131575022878565,11.302145997160892,-1.0843316274256551,7.173320122298705,-7.708563605841903,40.114528305805386,-27.775130420888154,4.128825874862184,11,-0.42499160766602984,-4.389991760253935,-0.7399959564208984,-2.129993438720703,-10.579994201660156,3,-0.07436916687437278,1.4918098398656352,127.29000091552734,1.8617316962478687,127.8499984741211,-1.7294007826804678,130.08000183105472,-0.07436916687437278
9423,2018-11-16,133.0,133.13999938964844,127.79000091552734,128.38999938964844,1224000.0,0.03898137416838643,1.188138708338664,2.8282259989608782,81.3738348463338,63.00540955739021,-4.696911785682715,-8.54918796268214,-7.485466394734317,-10.670192942044423,11.174842386053092,5.349998474121094,2.543797401434176,7.673999786376953,-1.3309233046012707,16.678922877355163,3.1715382408878554,12.176461331866065,-11.747483375772987,98.23456009759467,24.619575690946306,4.5024615454891075,11,-4.665000915527344,-8.904998779296875,-7.215000152587891,-7.119998931884766,-16.3000030517578,4,-0.10000002294554733,1.0817404138991966,128.00999450683594,1.4918098398656352,127.29000091552734,1.8617316962478687,127.8499984741211,-0.10000002294554733
9424,2018-11-19,131.10000610351562,135.02999877929688,130.6199951171875,133.02000427246094,1195100.0,-0.01428566839461931,-2.0624811253278232,-0.4164854478834639,72.77976869252126,65.46307277185787,-1.8992736865524193,-6.60092098957756,-5.516231647526524,-8.55649859146422,11.397685669643137,4.410003662109375,2.9836185909395425,5.528505706787115,-3.8361341325498586,14.893145546124103,0.8461857871186282,10.210825626455602,-8.65874120274647,59.979706742225126,-16.113653348326487,4.682319919668493,11,-0.9800071716308594,-6.060005187988281,-5.367504119873047,-5.220005035400391,-14.900009155273423,0,-0.11472164641278793,1.188138708338664,133.0,1.0817404138991966,128.00999450683594,1.4918098398656352,127.29000091552734,-0.11472164641278793
9425,2018-11-20,130.10000610351562,132.10000610351562,129.77999877929688,130.49000549316406,724800.0,-0.007627764709716378,-3.5048071937543517,0.2031248758235383,68.72808640756622,66.86667521661353,-0.276162043285467,-5.525883371685168,-4.411083050814824,-7.335266603989211,12.43661316331796,2.32000732421875,3.482107151336919,4.301005554199222,-5.280006942393669,13.882018050792126,-0.48950069409721664,9.091511802495674,-6.148093137323144,49.79640703675706,-25.364155349537057,4.790506248296451,11,0.019992828369140625,-5.060005187988281,-4.367504119873047,-3.44500732421875,-13.54000854492186,1,-0.11322062002989819,-2.0624811253278232,131.10000610351562,1.188138708338664,133.0,1.0817404138991966,128.00999450683594,-0.11322062002989819
9426,2018-11-21,130.67999267578122,131.91999816894528,129.83999633789062,130.10000610351562,775100.0,0.004458005726795555,-2.7818005271188273,-1.4871473844828882,66.75990301238522,67.76402013606881,-0.7482878602452274,-5.716929468158966,-4.879915136238111,-7.681057730530682,13.427506306009027,2.080001831054659,4.072350010602108,4.447992324829073,-5.1964605584577725,14.092445208115919,-0.3742341168143355,9.270218766472496,-5.398709412016217,55.70258412728474,-16.55844764307581,4.822226441643421,11,-0.559993743896456,-5.639991760253878,-4.9474906921386435,-3.994991302490206,-13.239990234374986,2,-0.12366082750561502,-3.5048071937543517,130.10000610351562,-2.0624811253278232,131.10000610351562,1.188138708338664,133.0,-0.12366082750561502
9427,2018-11-23,131.83999633789062,132.22000122070312,129.25,130.05000305175778,306500.0,0.008876673761280207,1.3294099343573664,3.086266771902331,68.55624314731189,68.71555130068764,-1.8539997861944073,-6.394347700900937,-5.9765019467929505,-8.604449157017143,14.565861322402087,2.970001220703125,4.557907042086072,5.093496322631836,-4.597061332536214,14.784053977799871,0.2482174950478111,9.93877515021586,-5.3888672122618,55.93917979769453,-15.038155501349245,4.8452788275840195,11,-1.7199974060058594,-6.799995422363281,-6.107494354248047,-5.154994964599609,-15.859992980957031,4,-0.1397147958176288,-2.7818005271188273,130.67999267578122,-3.5048071937543517,130.10000610351562,-2.0624811253278232,131.10000610351562,-0.1397147958176288
9428,2018-11-26,132.25,134.05000305175778,131.41000366210938,132.82000732421878,653300.0,0.0031098579603914267,-1.346666124131919,-0.3184410403293973,68.23266685077347,69.81920998849914,-2.3969231476248467,-5.790697985103506,-6.312181223515324,-8.77273488686808,14.16853242467553,2.639999389648409,4.644966527181481,4.671500015258786,-3.7700042847782527,13.113004315295811,0.45074786524025967,8.892252165277299,-4.76940651593101,51.90312514849603,-16.988349491799354,4.220752150018514,11,-2.1300010681152344,-7.209999084472656,-6.517498016357422,-5.564998626708984,-13.690002441406236,0,-0.11206048918581635,1.3294099343573664,131.83999633789062,-2.7818005271188273,130.67999267578122,-3.5048071937543517,130.10000610351562,-0.11206048918581635
9429,2018-11-27,132.69000244140622,132.83999633789062,130.75,131.69999694824222,1028700.0,0.0033270505966442876,2.2403212642386534,-1.7368294249917828,66.10978754955462,70.36298044923494,-2.7130709246982008,-5.410186393555946,-6.676694392460234,-8.977183912292588,13.664463932758753,2.089996337890625,4.610491946184538,4.414502334594687,-3.221273399015331,12.050278068204705,0.5966144677896921,8.232390201399696,-4.303480321909888,71.66667196485378,5.3244229770541835,3.8178878668050085,11,-2.570003509521456,-7.650001525878878,-6.9575004577636435,-6.005001068115206,-14.389999389648423,1,-0.1205064827715634,-1.346666124131919,132.25,1.3294099343573664,131.83999633789062,-2.7818005271188273,130.67999267578122,-0.1205064827715634
9430,2018-11-28,135.11000061035156,135.16999816894528,132.85000610351562,133.5,833600.0,0.018237984206941116,1.682078375684718,1.6262542192630518,64.1775917433135,70.71553584965046,-4.46441861684184,-7.068713549036431,-9.047620187364657,-11.17310761942312,14.046239731204713,2.4799957275390625,4.490518175796524,6.121000289916992,-1.2516535527055908,13.493654132539575,2.4346733686057007,9.807327211228284,-5.926261291679168,98.98652741299055,35.00898971583554,3.686326921311293,11,-4.920001983642578,-10.000000000000028,-9.377498626708984,-8.424999237060547,-13.110000610351562,2,-0.13996005903844655,2.2403212642386534,132.69000244140622,-1.346666124131919,132.25,1.3294099343573664,131.83999633789062,-0.13996005903844655
9431,2018-11-29,137.86000061035156,138.83999633789062,134.30999755859378,134.55000305175778,745500.0,0.02035378571221247,-1.390495285487697,2.055898325324859,67.44612898260735,69.35155680359637,-6.210486009552795,-8.99618483365353,-11.663355532241184,-13.703280809924507,15.279683237617187,4.529998779296847,4.6014316445306775,8.056000137329107,0.5388453511249622,15.573154923533252,4.297422744227049,11.81457753043118,-7.838185052640966,89.78106254673901,28.445812394747918,3.7585773931020725,11,-4.545001983642578,-10.915000915527344,-12.292499542236328,-11.174999237060547,-13.550003051757798,3,-0.1545045913060763,1.682078375684718,135.11000061035156,2.2403212642386534,132.69000244140622,-1.346666124131919,132.25,-0.1545045913060763
9432,2018-11-30,137.99000549316406,138.97999572753906,136.49000549316406,138.1300048828125,1216300.0,0.0009430210520595672,1.7065389559232076,-0.04229591930814443,65.70048540647724,67.61007353250119,-5.337215576086237,-8.415662711112248,-11.674159548966628,-13.603924718369825,17.043873361927442,2.489990234375,4.838550747812093,7.461004638671881,-0.2855424978384917,15.207551775182239,3.5877310704167087,11.334278206927067,-6.557281010624649,87.97095081031073,29.500623738742085,3.8732735682551818,11,-3.8750076293945312,-10.975006103515625,-13.282506942749038,-11.305004119873047,-12.32000732421875,4,-0.148923851247878,-1.390495285487697,137.86000061035156,1.682078375684718,135.11000061035156,2.2403212642386534,132.69000244140622,-0.148923851247878
9433,2018-12-03,136.97999572753906,139.6300048828125,136.38999938964844,139.1300048828125,741600.0,-0.0073194414480621806,1.0571403659192304,15.357275204359674,66.99505630341976,66.9673277114899,-4.138477252355813,-6.683501573639205,-10.553905207258765,-12.363308424635619,18.65411261689157,3.2400054931640625,5.1511717929436855,5.774995040893543,-1.7300593671628803,13.280049448949967,2.0224678368653315,9.527522244921755,-4.188762420899707,70.15757096707678,13.28599390932444,3.7525272040282127,12,-2.5399932861328125,-9.639991760253906,-12.132497787475586,-10.294994354248047,-11.249992370605469,0,-0.15330700120896223,1.7065389559232076,137.99000549316406,-1.390495285487697,137.86000061035156,1.682078375684718,135.11000061035156,-0.15330700120896223
9434,2018-12-04,134.58999633789062,138.47000122070312,133.27999877929688,137.0,868500.0,-0.017447798687352023,-1.063619761805088,1.1209271626579989,66.47115876189017,66.71655797308146,-1.342543943615226,-3.654701562959815,-8.087864615340038,-9.757612160328435,19.94258191296608,5.19000244140625,4.9836784033994945,2.8604957580566293,-3.99167077266236,9.712662288775618,-0.5655875073028653,6.286579023416124,5.040008544921875,25.66357739898365,-33.7786015449535,3.426083265359495,12,-0.149993896484375,-6.80499267578125,-12.762496948242216,-10.7449951171875,-9.339996337890625,1,-0.1191024534918127,1.0571403659192304,136.97999572753906,1.7065389559232076,137.99000549316406,-1.390495285487697,137.86000061035156,-0.1191024534918127
9435,2018-12-06,131.63999938964844,133.57000732421878,127.68000030517578,133.57000732421878,1127800.0,-0.02191839682375918,5.103609123611345,0.800831950969355,59.51859685909326,65.91196840049346,2.0661516999522007,-0.26960267591834963,-5.061655064983569,-6.606403633524849,20.270427484941,6.909996032714844,4.255834489539552,-0.3745010375976676,-6.663808719186591,5.91480664399127,-3.519154878392129,2.770152803196794,7.9900054931640625,33.13805495843418,-30.561911640038502,3.144653840794467,12,2.015003204345703,-3.2749977111816406,-9.812500000000028,-7.7949981689453125,-4.6100006103515625,3,-0.10133695229217421,-1.063619761805088,134.58999633789062,1.0571403659192304,136.97999572753906,1.7065389559232076,137.99000549316406,-0.10133695229217421
9436,2018-12-07,126.22000122070312,131.8800048828125,125.6999969482422,131.24000549316406,1357200.0,-0.04117288205769709,-1.0396022651448247,2.601027789856466,46.751373706256985,63.489205129265144,7.5845667454088925,5.1572699723960795,0.3612180732200869,-1.0188196640517901,19.78473599856041,6.180007934570298,3.7592676576728365,-5.630998992919928,-12.351848058568947,1.089850072729078,-8.991423525744437,-2.2705744600954176,12.932003479003896,3.7329790112353156,-60.34997136118298,3.360424532824504,12,6.444999694824219,4.130001068115234,-4.392501831054716,-2.375,3.4199981689453125,4,-0.03343369656069173,5.103609123611345,131.63999938964844,-1.063619761805088,134.58999633789062,1.0571403659192304,136.97999572753906,-0.03343369656069173
9437,2018-12-10,127.31999969482422,127.94000244140624,122.63999938964844,126.38999938964844,879400.0,0.008714929991148423,3.8847823870448814,-0.18525886726384613,37.99661610821489,60.12964393564753,6.45476786756322,4.033297616384061,-0.72209697934926,-1.9065697508417117,19.281547741949844,5.300003051757798,3.4566745891777657,-4.384500503540039,-11.374630789251256,2.605629782171178,-7.879565646395662,-0.8894353606844163,11.024884539794925,27.545607957918445,-30.88652617629109,3.49506514285561,12,3.81500244140625,3.410003662109375,-5.659999847412124,-3.4749984741210938,3.2000045776367188,0,-0.023641235810911043,-1.0396022651448247,126.22000122070312,5.103609123611345,131.63999938964844,-1.063619761805088,134.58999633789062,-0.023641235810911043
9438,2018-12-11,129.07000732421878,130.17999267578122,127.4800033569336,127.97000122070312,960100.0,0.013744954709308699,-1.5961412903935464,1.1828018737130834,45.6826926072464,57.859966719835505,4.700554522501278,2.205785749801663,-2.483421053401628,-3.4334349812757097,18.250857102592335,2.859992980957003,3.233101567456316,-2.5134929656982195,-9.602340424121309,4.5753544927248555,-6.05791669490975,1.030930763513311,8.018486122802699,40.61912312578637,-16.88950291280539,3.5444237292115406,12,2.0649948120116903,1.874996185302706,-7.472507476806683,-5.225006103515653,2.8999938964843466,1,-0.026342364316543132,3.8847823870448814,127.31999969482422,-1.0396022651448247,126.22000122070312,5.103609123611345,131.63999938964844,-0.026342364316543132
9439,2018-12-12,131.27000427246094,133.44999694824222,130.6300048828125,130.6300048828125,1286600.0,0.017044989721863635,-7.812483608707144,0.5818143986683162,52.367458217420705,56.54772966140296,2.5456504705818475,0.10488964758931729,-4.696806039824381,-5.3936345794136145,17.24185680625392,4.3799896240234375,2.8973284125519285,-0.37299613952637856,-7.428607101447199,6.6826148223944415,-3.9008016204867886,3.1548093414340315,4.662609649970705,78.95698644020925,19.627105631465398,3.5278054809604114,12,-0.13500213623046875,-0.13500213623046875,-9.740003585815444,-7.4250030517578125,-0.660003662109375,2,-0.04220309846283432,-1.5961412903935464,129.07000732421878,3.8847823870448814,127.31999969482422,-1.0396022651448247,126.22000122070312,-0.04220309846283432
9440,2018-12-13,131.97000122070312,132.41000366210938,129.77000427246094,131.21000671386722,702600.0,0.0053324973372386175,2.219512648982592,1.1874925494122532,52.59767953492379,54.89790194499368,1.512454694940942,-0.2852457514651974,-5.299493985883828,-5.892516319507564,17.352423223608007,2.6399993896484375,2.5533100059500384,0.12100067138672443,-6.7051743909827906,6.947175733756225,-3.292086859798019,3.5340882025714677,2.899203539105855,86.30900960414633,25.424773916858143,3.413087531184753,12,-0.8349990844726562,-0.8349990844726562,-10.440000534057631,-8.125,-1.5299987792969034,3,-0.0509206725660688,-7.812483608707144,131.27000427246094,-1.5961412903935464,129.07000732421878,3.8847823870448814,127.31999969482422,-0.0509206725660688
9441,2018-12-14,121.1500015258789,130.16000366210938,120.33999633789062,129.66000366210938,1396400.0,-0.08198832761037211,1.0651956084861953,-11.197452165358701,34.50276783887362,51.43148888192661,10.854318533276,10.594353297383691,5.511177728992209,5.086404109167006,17.99181764439092,11.6300048828125,1.9737984769403454,-10.39199905395509,-18.511284558330658,-2.272713549579521,-14.451641806142874,-6.332356301767305,12.740866804317221,6.17852898762419,-53.045547264925546,4.059642752187788,12,8.834999084472656,8.834999084472656,0.1900005340576172,2.6949996948242188,8.68000030517581,4,0.048534850840773025,2.219512648982592,131.97000122070312,-7.812483608707144,131.27000427246094,-1.5961412903935464,129.07000732421878,0.048534850840773025
9442,2018-12-17,118.48999786376952,120.2300033569336,115.37000274658205,118.5,1802200.0,-0.02195628253080284,1.801145945327934,0.0011753388624780579,31.273819785625292,47.46246260217168,11.686295130893498,13.180336683398068,8.12623832418042,7.830958599999235,19.385743911890994,5.779998779296861,1.152856977865497,-12.576002883911158,-22.48592855603856,-2.666077211783758,-17.530965719974844,-7.621040047847458,14.045783267196057,17.256615695711798,-41.12162491510287,4.954962836063699,12,8.430004119873061,9.010005950927749,3.9000015258789205,5.355003356933608,12.65000152587892,0,0.0941007825715241,1.0651956084861953,121.1500015258789,2.219512648982592,131.97000122070312,-7.812483608707144,131.27000427246094,0.0941007825715241
9443,2018-12-18,119.6999969482422,122.7699966430664,119.0500030517578,120.0999984741211,996100.0,0.010211824679614345,-3.376490546223145,39.99160945837044,32.684614621097325,43.708402142083585,8.680167613521391,11.513130218252215,6.878304555468958,6.6048282683889,19.585628398559994,4.279998779296889,-0.07113309353076147,-10.701003646850566,-21.780455111808507,0.37844781810737516,-16.240729379329522,-5.161277914371595,10.775890776597336,23.949090654368465,-31.39545621917817,5.539725732478968,12,4.770008087158217,7.800006866455064,3.4025077819824077,4.145004272460923,10.72999572753902,1,0.09039271178007846,1.801145945327934,118.48999786376952,1.0651956084861953,121.1500015258789,2.219512648982592,131.97000122070312,0.09039271178007846
9444,2018-12-19,116.05999755859376,120.22000122070312,115.44000244140624,119.98999786376952,1198100.0,-0.030409352401423728,1.1776724996393921,9.824963283679159,25.406664539183183,39.91818743987135,10.521740344463822,14.723477765760222,10.404084999555963,10.206408112655396,19.545776234556165,4.779998779296889,-1.4575812577607792,-13.589002609252915,-26.37837590504806,-0.799629313457757,-19.983689257150488,-7.194315961355343,12.603183968854879,4.049265111147829,-43.88395228953098,6.394686647897578,12,8.350002288818374,11.440006256103501,7.9925022125244,7.785003662109361,16.500000000000014,2,0.13708430119582826,-3.376490546223145,119.6999969482422,1.801145945327934,118.48999786376952,1.0651956084861953,121.1500015258789,0.13708430119582826
9445,2018-12-20,115.37000274658205,117.63999938964844,114.91000366210938,115.26000213623048,1127400.0,-0.005945156182373457,-5.740750508627599,-0.027989975015191043,19.33461370656822,36.87188077323926,9.678977701760871,15.023625063308643,10.929513165482831,10.853900461494774,19.812638465726064,2.7299957275390625,-2.958795875632376,-13.542497253417949,-27.831145970264842,0.7461514634289443,-20.68682161184138,-6.398172894994502,11.69799732716261,3.0163874391650523,-37.98655890633609,7.144324358423443,12,8.80999755859375,11.900001525878892,9.754999160766559,8.47499847412108,17.650001525878892,3,0.13209671059161887,1.1776724996393921,116.05999755859376,-3.376490546223145,119.6999969482422,1.801145945327934,118.48999786376952,0.13209671059161887
9446,2018-12-21,114.5199966430664,117.44000244140624,113.95999908447266,115.5999984741211,1766900.0,-0.007367652624423848,-2.163643803882661,-9.818143986683312,18.614596891966087,34.71832308254496,9.716609602728127,15.389940401198146,11.656809285544682,11.701695919503933,20.137700587192388,3.4800033569335795,-4.440672749012549,-13.584503555297857,-29.216783849345347,2.0477767387496186,-21.400643702321588,-5.768363408274112,10.845883933049308,6.356387216560553,-27.51963105190853,7.816140147023741,12,9.18500137329103,12.275005340576172,10.795005798339815,9.325004577636719,18.01000213623047,4,0.1390150739172562,-5.740750508627599,115.37000274658205,1.1776724996393921,116.05999755859376,-3.376490546223145,119.6999969482422,0.1390150739172562
9447,2018-12-24,113.41999816894531,114.9800033569336,112.8499984741211,113.87000274658205,383300.0,-0.009605296073746383,-1.6792447398095056,0.4166701987877892,18.56990362290435,31.70579097317362,9.652616472080751,15.851940143984336,12.780297737374752,12.80392253374825,20.742646890241172,2.1300048828125,-5.716260125770702,-13.76350212097168,-30.593705178049788,3.066700936106443,-22.178603649510734,-5.3484005924326254,10.120941368507516,5.745965726169289,-22.568238920266715,8.41510152853906,12,9.729999542236342,12.820003509521484,12.002504348754869,10.425003051757812,22.110000610351562,0,0.14468351196466966,-2.163643803882661,114.5199966430664,-5.740750508627599,115.37000274658205,1.1776724996393921,116.05999755859376,0.14468351196466966
9448,2018-12-26,117.43000030517578,117.56999969482422,112.8000030517578,113.68000030517578,967900.0,0.035355335928125786,1.3672447086441326,-8.33324856314505,28.056270201554582,29.004547860299606,4.2665095507440185,11.251609284253163,8.786384301118204,8.800488178995295,20.70929430356444,4.7699966430664205,-6.199065954297453,-9.012500000000003,-26.204569555277487,8.179569555277482,-17.608534777638738,-0.4164652223612535,4.18656984087734,62.39890021530945,32.35525577404001,8.596034777638744,12,5.1750030517578125,8.785003662109375,8.172502517700167,6.415000915527344,17.24999237060544,2,0.1167503963965193,-1.6792447398095056,113.41999816894531,-2.163643803882661,114.5199966430664,-5.740750508627599,115.37000274658205,0.1167503963965193
9449,2018-12-27,116.6999969482422,116.70999908447266,112.79000091552734,115.9800033569336,827000.0,-0.006216497956539668,9.5946202303259,0.1919982910156288,29.745118677615963,26.465374431709844,3.031170435015781,11.301704117075573,9.512397250028599,9.507652936695067,20.918969387530062,4.6399993896484375,-6.5989880747316505,-8.943003082275382,-26.396975870896753,8.510969706345989,-17.669989476586082,-0.21601668796469653,3.153259778951849,80.61850026506285,48.8609135740455,8.726986394310687,12,4.775005340576158,9.51000595092772,9.515003204345689,7.395004272460923,18.210006713867173,3,0.11765206586619215,1.3672447086441326,117.43000030517578,-1.6792447398095056,113.41999816894531,-2.163643803882661,114.5199966430664,0.11765206586619215
9450,2018-12-28,116.1999969482422,117.56999969482422,115.8000030517578,116.86000061035156,683200.0,-0.0042844902577140465,-1.4246671265232473,-0.9166799122611441,34.32415180295736,26.445528205496927,1.1833941196350253,10.869669564575915,9.94738770918704,9.97896061383706,20.51400448125053,1.7699966430664205,-7.44865601845467,-8.497502899169902,-25.8405575339671,8.845551735627296,-17.169030216568487,0.1740244182286972,2.240608616618502,71.3388473546108,34.54771238978708,8.671527317398597,12,1.5800018310546733,10.01000595092772,11.380002975463853,8.840003967285142,18.860000610351577,4,0.14079174733230548,9.5946202303259,116.6999969482422,1.3672447086441326,117.43000030517578,-1.6792447398095056,113.41999816894531,0.14079174733230548
9451,2018-12-31,116.55999755859376,117.4000015258789,115.19000244140624,116.86000061035156,623100.0,0.0030981120465254364,2.2028858911986053,0.45454755629535976,32.767458222234325,26.611488031786823,0.11603249589177267,9.309405498407727,9.492337869334776,9.586002303826305,19.384786734829806,2.2099990844726705,-8.771569815234187,-7.0725021362304545,-23.609512271250182,9.464507998789273,-15.341007203740318,1.1960029312794092,-3.7699966430664205,78.87024279995688,39.219677023610345,8.268505067509867,12,1.2200012207031108,9.650005340576158,11.02000236511229,8.48000335693358,16.380004882812457,0,0.14121488554075223,-1.4246671265232473,116.1999969482422,9.5946202303259,116.6999969482422,1.3672447086441326,117.43000030517578,0.14121488554075223
9452,2019-01-02,117.44000244140624,117.68000030517578,114.8499984741211,115.3000030517578,731200.0,0.0075498018294835045,1.1603107673670734,-7.133258735568213,30.84019350252227,26.406552351945148,-1.0377030161773888,7.178978098200574,8.501693788689451,8.708000215081427,18.188779112608835,2.8300018310546875,-10.28172639957198,-5.164997100830092,-20.45234490144192,10.12235069978172,-12.808671001136005,2.4786767994758208,-4.557801513671862,95.09206761298185,53.26872556642835,7.643673900305908,1,-0.9350013732910014,8.770000457763686,10.139997482299819,7.599998474121108,14.050003051757827,2,0.1284911105602149,2.2028858911986053,116.55999755859376,-1.4246671265232473,116.1999969482422,9.5946202303259,116.6999969482422,0.1284911105602149
9453,2019-01-03,115.9800033569336,119.4000015258789,115.6999969482422,117.76000213623048,834200.0,-0.012431872054848414,-2.162381402627916,-0.8317753677440582,24.181025564519643,26.2703702436492,-0.17978392149012734,7.362524595457529,9.850827473213556,10.148439545851588,16.642264988481525,3.7000045776367045,-10.37161573589411,-5.574996566772455,-19.53199321504627,8.38200008150136,-12.553494890909377,1.4035017573644524,-2.9058904541015664,48.260244279108846,10.674122037722142,6.978498324136911,1,0.11499786376953125,10.229999542236328,11.599996566772461,9.05999755859375,16.719993591308622,3,0.168563501090764,1.1603107673670734,117.44000244140624,2.2028858911986053,116.55999755859376,-1.4246671265232473,116.1999969482422,0.168563501090764
9454,2019-01-04,118.55999755859376,118.63999938964844,116.41000366210938,117.3000030517578,983000.0,0.022245164054014666,2.140843102910994,-0.7078625679359577,28.7075240983676,27.311804731626907,-2.6461282310692695,3.7102544782353277,7.17476660762668,7.551873778661289,16.183430687373885,2.6599960327148438,-10.025114921289415,-2.1935024261474467,-14.771680714007303,10.38467586171241,-8.482591570077375,4.095586717782481,-5.106331338378922,81.53838672788095,48.04516731929158,6.289089143929928,1,-2.464996337890639,7.650005340576158,9.02000236511229,6.4800033569335795,14.79000854492186,4,0.1359648738961956,-2.162381402627916,115.9800033569336,1.1603107673670734,117.44000244140624,2.2028858911986053,116.55999755859376,0.1359648738961956
9455,2019-01-07,118.3000030517578,119.37000274658205,117.66000366210938,118.55999755859376,1028600.0,-0.00219293616894245,-1.2207877136487675,-0.20634574629126828,43.1915947621455,30.042582272757954,-2.153241487994805,3.0773868335795527,7.354324854974109,7.793457043010179,17.29303312421731,1.7099990844726705,-9.826206909524359,-1.7864971160888814,-13.304046249915316,9.731052017737554,-7.545271683002099,3.972277450824336,-4.489556713203115,75.82422557505444,37.26995896571513,5.758774566913215,1,-2.2050018310546733,7.909999847412124,9.279996871948256,6.7399978637695455,15.809997558593764,0,0.14040574963539498,2.140843102910994,118.55999755859376,-2.162381402627916,115.9800033569336,1.1603107673670734,117.44000244140624,0.14040574963539498
9456,2019-01-08,122.0,122.08000183105469,118.91999816894531,119.83999633789062,796600.0,0.031276389288201534,1.7241324879640103,-8.307881917952024,57.98817287233767,34.42238996713943,-5.23067944871741,-1.0065799960109985,3.7290275817060348,4.085359867862962,18.12035234877878,3.779998779296889,-8.869610368033364,2.124499893188471,-9.070023501523906,13.319023287900848,-3.4727618041677175,7.721761590544659,-7.854180350205866,98.89347449641271,55.263934602960504,5.597261697356186,1,-4.564998626708984,4.210002899169922,5.649999618530259,3.110000610351534,11.729995727539062,1,0.10704916031634237,-1.2207877136487675,118.3000030517578,2.140843102910994,118.55999755859376,-2.162381402627916,115.9800033569336,0.10704916031634237
9457,2019-01-09,124.30999755859376,124.98999786376952,122.2699966430664,122.79000091552734,700600.0,0.018934406217981703,-1.1249966472455148,0.703700956498403,59.991335491743904,37.97073055493824,-6.519025050481119,-3.7456847512683424,1.5372638333317212,1.7750238926838762,18.18703530320997,2.989997863769517,-7.526137283078015,4.58499755859377,-6.263709563562671,15.433704680750196,-0.8393560024844504,10.00935111967199,-9.52944333429879,92.68029883571701,44.637914600552406,5.424353561078215,1,-5.419998168945327,1.9000053405761577,5.820001602172837,2.6350021362304545,11.22000122070311,2,0.0694232567959363,1.7241324879640103,122.0,-1.2207877136487675,118.3000030517578,2.140843102910994,118.55999755859376,0.0694232567959363
9458,2019-01-10,125.66999816894531,125.87000274658205,123.31999969482422,124.0999984741211,577300.0,0.010940396082869341,1.5888239554166292,1.0328968172304136,73.11208204372421,42.78928204006138,-7.361391423864745,-5.663854586661131,0.505231414188529,0.42402675218926333,18.899919155714848,2.5500030517578267,-5.9340675092631585,6.1149986267089815,-4.2110997120412605,16.441096965459224,0.9519494573338676,11.278047796084095,-9.868499580702888,97.88578650113176,42.44946657484731,5.163049169375118,1,-5.30999755859375,0.5400047302246094,4.895000457763672,1.345001220703125,9.600006103515625,3,0.04631182787473742,-1.1249966472455148,124.30999755859376,1.7241324879640103,122.0,-1.2207877136487675,118.3000030517578,0.04631182787473742
9459,2019-01-11,125.7300033569336,126.4499969482422,124.8000030517578,125.2300033569336,817600.0,0.0004774822062749706,-1.4264605235108574,0.3184713994839224,75.69444129076005,47.385980872039454,-6.7115801809629545,-6.493087255944161,0.679426623996136,0.3346651900348121,19.744411919407405,1.6499938964844034,-4.1400610988646775,6.4520038604736385,-2.791363190182068,15.695370911129345,1.8303203351457853,11.073687385801492,-8.72028426969041,91.808940372634,28.51324632432508,4.621683525327851,1,-5.080005645751953,-0.10000228881835938,5.159999847412109,1.6100006103515625,8.590003967285185,4,0.0554361998346693,1.5888239554166292,125.66999816894531,-1.1249966472455148,124.30999755859376,1.7241324879640103,122.0,0.0554361998346693
9460,2019-01-14,125.25,127.77999877929688,124.44000244140624,125.05999755859376,1026900.0,-0.003817731202717889,-3.671347475350988,0.3800048828124716,77.10965856629844,52.31289202137992,-5.378430656230336,-6.895899096376411,1.3255042656035982,0.7903662249475474,20.94297066551089,3.339996337890639,-2.95655816864425,6.308000564575195,-1.3444386747953132,13.960439803945704,2.481780944889934,10.134220184260457,-6.918642012216949,71.44471100441058,0.9074754380246475,3.826219619685256,1,-3.9350013732910156,-2.069995880126939,5.8625030517578125,2.0900039672851562,9.300003051757784,0,0.06467070741329839,-1.4264605235108574,125.7300033569336,1.5888239554166292,125.66999816894531,-1.1249966472455148,124.30999755859376,0.06467070741329839
9461,2019-01-15,127.02999877929688,127.69000244140624,124.51000213623048,125.0999984741211,702300.0,0.014211567100174571,-1.045020888887799,10.157765820752447,83.24377088113351,58.13551173011451,-6.165435822352734,-8.65662640645347,-0.2875237382430669,-1.0215544152850669,20.708232862680873,3.180000305175753,-1.7335030941967204,7.793999481201169,-0.6286631400998743,16.216662102502212,3.5826681705506473,12.00533079185169,-7.186858264871617,86.38839003222067,7.339253994034422,4.2113313106505235,1,-5.290000915527344,-3.909999847412095,3.9800033569335938,0.31000518798828125,9.009994506835909,1,0.055734880729673586,-3.671347475350988,125.25,-1.4264605235108574,125.7300033569336,1.5888239554166292,125.66999816894531,0.055734880729673586
9462,2019-01-16,129.63999938964844,131.1199951171875,126.27999877929688,127.43000030517578,975600.0,0.02054633264136463,-1.1463388227731397,1.1450770647786883,82.0136320919464,64.56135689982858,-7.6693930231249965,-10.949872545035277,-2.7590017598920014,-3.6577253291054745,20.018825341214708,4.839996337890625,-0.6238134091433665,9.846500015258783,0.23903044515853367,19.453969585359033,5.0427652302086585,14.650234800308908,-8.526961552843716,81.02568466520144,-0.1242408213232693,4.803734785050126,1,-5.875,-6.520000457763658,1.867502212524414,-2.2999954223632812,4.7599945068359375,2,0.03154887655929128,-1.045020888887799,127.02999877929688,-3.671347475350988,125.25,-1.4264605235108574,125.7300033569336,0.03154887655929128
9463,2019-01-17,130.52000427246094,131.1199951171875,128.97000122070312,129.16000366210938,703500.0,0.006788066082656696,-1.471249550568695,0.6153851464947924,85.9521499648301,70.9218708849911,-7.006844009725015,-11.570956165553127,-3.4864351863965766,-4.538930374513413,19.865153505809317,2.149993896484375,0.6260167684944804,10.185504531860346,-0.551906961720249,20.92291602544094,4.816798785070048,15.554210278650643,-7.605714125187319,91.01809127872448,9.396077185847304,5.368705746790297,1,-6.1300048828125,-7.400005340576158,0.41249847412109375,-3.1800003051757812,3.1100006103515625,3,0.03838487850779981,-1.1463388227731397,129.63999938964844,-1.045020888887799,127.02999877929688,-3.671347475350988,125.25,0.03838487850779981
9464,2019-01-18,131.97000122070312,132.25,130.42999267578122,131.10000610351562,571000.0,0.011109384774576903,1.5454778266251625,0.6397020049591042,89.09272608844645,76.02199658791342,-7.101374728313971,-12.40385318957054,-4.784498144016112,-5.987935308197407,19.300153273480078,1.8200073242187784,2.007601438362485,10.840001296997073,-0.876780562952888,22.55678315694702,4.9816103670221,16.698392226972047,-7.578684178845009,96.41486726216992,12.934756930018153,5.8583909299749735,1,-6.385002136230469,-8.850002288818345,-0.9299983978271484,-4.629997253417969,1.2899932861328125,4,0.025005706003131456,-1.471249550568695,130.52000427246094,-1.1463388227731397,129.63999938964844,-1.045020888887799,127.02999877929688,0.025005706003131456
9465,2019-01-22,130.61000061035156,131.00999450683594,128.72999572753906,131.00999450683594,568100.0,-0.010305376962732149,10.400167849240864,-0.4597656798091764,83.18376066835947,78.82150634302695,-4.2594994600518845,-10.375528193825886,-3.34455222191896,-4.624302572732461,18.450165696307653,3.2400054931640625,3.8200348317882487,8.718000793457037,-3.3970104281534077,20.83301201506748,2.6604951826518146,14.77550640426226,-4.646946976865067,78.81137154668762,-5.0349072700893345,6.05750561080522,1,-3.3500022888183594,-8.009998321533203,0.5250015258789062,-3.2699966430664062,8.220001220703153,1,0.028405226985146914,1.5454778266251625,131.97000122070312,-1.471249550568695,130.52000427246094,-1.1463388227731397,129.63999938964844,0.028405226985146914
9466,2019-01-23,130.44000244140622,132.35000610351562,129.19000244140622,131.05999755859378,797500.0,-0.0013015708456544095,-1.0256465432919724,1.5500114442665647,81.76931923100429,81.24128231405588,-3.091486761511206,-9.435450811511842,-3.209380553942651,-4.451304524487938,17.531785268246058,3.1600036621094034,5.451656748176262,7.7520023345946925,-4.415458146165406,19.91946281535479,1.6682720942146432,13.835732574974742,-3.2195595346170194,68.53375028908661,-13.316229814588183,6.083730240380049,1,-2.6049995422362997,-7.869998931884737,0.6949996948242472,-3.0999984741210653,10.360000610351591,2,0.03150874373984913,10.400167849240864,130.61000061035156,1.5454778266251625,131.97000122070312,-1.471249550568695,130.52000427246094,0.03150874373984913
9467,2019-01-24,129.83000183105472,130.75,129.32000732421878,130.41999816894528,549600.0,-0.004676484199128361,1.2879882812499546,0.9516144910413646,85.31362425160128,82.59700922604222,-1.8060553491633016,-7.940112603328686,-2.666513394901159,-3.8573088570128107,16.41655110037879,1.4299926757812216,6.550170435220863,6.321501541137721,-5.4202065459908795,18.06320962826632,0.4506474975734136,12.192355584702028,-1.5836462849202348,30.386821839396166,-53.4106272877016,5.870854043564302,1,-1.4349975585937784,-7.2599983215332315,0.15499877929684658,-2.4899978637695597,7.410003662109347,3,0.04783171352919657,-1.0256465432919724,130.44000244140622,10.400167849240864,130.61000061035156,1.5454778266251625,131.97000122070312,0.04783171352919657
9468,2019-01-25,131.13999938964844,131.77000427246094,130.08000183105472,130.83999633789062,406700.0,0.010090098899470101,1.1666519948746175,-0.5084829048777193,84.29663125140398,83.55280811055822,-2.523955863630704,-8.611862503778681,-4.069781464308505,-5.189428445797731,15.957138153719702,1.9400024414062216,7.097287599061147,6.9459991455078125,-4.901852354288081,18.793850645303692,1.0220733956098798,12.86992489540576,-2.0729137320377333,66.57449597666508,-16.78544262816102,5.923925749897941,1,-2.7449951171875,-8.569995880126953,-3.9299964904785156,-3.7999954223632812,6.089996337890625,4,0.024858887616353575,1.2879882812499546,129.83000183105472,-1.0256465432919724,130.44000244140622,10.400167849240864,130.61000061035156,0.024858887616353575
9469,2019-01-28,130.42999267578122,130.63999938964844,129.1199951171875,130.55000305175778,526100.0,-0.005414112529904869,9.133258735565956,-0.4000305172676873,82.27776505535874,84.12704216489824,-1.2037289153761321,-7.189086769533745,-3.417763050378113,-4.5205867513334255,15.356193088586897,2.0200042724609375,7.442893959459809,5.549492645263641,-6.0587340799190486,17.15771937044633,-0.25462071732769687,11.353606007854978,1.9200134277344034,46.961107059908755,-35.809073965820176,5.804113362591343,1,-1.9999885559081747,-7.859989166259737,-4.444988250732379,-3.0899887084960653,2.4000091552734943,0,0.02453432789025589,1.1666519948746175,131.13999938964844,1.2879882812499546,129.83000183105472,-1.0256465432919724,130.44000244140622,0.02453432789025589
9470,2019-01-29,132.55999755859378,132.78999328613278,130.67999267578122,131.30000305175778,413200.0,0.016330637141928284,1.453509106555204,-10.49904640813779,80.66198447362105,83.84017700850798,-2.4448683861286327,-8.464582053564172,-5.510310311147492,-6.6475349858348665,15.10945049602698,2.3600006103515625,7.466948656385199,6.8614974975586165,-4.473664137248647,18.19665913236588,1.1939166801549845,12.529078314962248,-3.4400024414062784,93.73308331635751,12.465275140625536,5.667580817403635,1,-3.0250015258789347,-9.770000457763715,-6.604995727539077,-5.219993591308622,-3.039993286132841,1,0.005280604715858894,9.133258735565956,130.42999267578122,1.1666519948746175,131.13999938964844,1.2879882812499546,129.83000183105472,0.005280604715858894
9471,2019-01-30,133.02000427246094,133.58999633789062,132.08999633789062,132.74000549316406,707600.0,0.0034701774467356117,1.112701482914249,0.2222222222222122,78.33439228027677,83.43137258498913,-2.1968607870815617,-8.040457739277088,-5.90868863263313,-7.085332959400546,14.80889364863005,1.5,7.483917952262729,6.498503875732425,-4.425670947918434,17.422678699383283,1.0364164639069884,11.960591287557861,-3.9000091552734375,87.24850313709695,7.117608172817285,5.462087411825431,1,-1.8600082397460938,-9.830005645751953,-7.295001983642578,-5.75,-3.830001831054716,2,0.04367762270322384,1.453509106555204,132.55999755859378,9.133258735565956,130.42999267578122,1.1666519948746175,131.13999938964844,0.04367762270322384
9472,2019-01-31,132.52999877929688,133.63999938964844,132.33999633789062,132.91999816894528,580800.0,-0.003683697770452632,-2.3766125676238037,-1.3928610354222417,73.65512473244559,82.06503644805751,-1.4011426726763716,-6.705792537392242,-5.384689106370715,-6.569515438199147,14.438146998136197,1.3000030517578125,7.540064200283609,5.253998565673825,-5.0986937078207575,15.606690839168408,0.077652428926541,10.43034470242111,-3.2312036132812523,75.44248758536642,-2.3416344892038836,5.176346136747291,1,-1.345001220703125,-9.314998626708984,-7.279998779296875,-5.734996795654297,-2.830001831054659,3,0.06240099863151016,1.112701482914249,133.02000427246094,1.453509106555204,132.55999755859378,9.133258735565956,130.42999267578122,0.06240099863151016
9473,2019-02-01,135.52999877929688,135.66999816894528,132.05999755859378,132.74000549316406,746100.0,0.02263638442339322,1.351798006908727,-7.153840134591077,78.0962763446679,80.84320869874878,-4.040657023436125,-8.607363424660633,-8.476001331215173,-9.529189888724162,14.666328054560223,3.6100006103515057,7.3933539905216605,7.276498794555664,-2.2437340476439545,16.79673163675527,2.516382373455855,12.036615215655473,-5.970731359863294,97.86260573404103,20.94982342615178,4.760116421099803,2,-3.3300018310546875,-11.299999237060561,-10.834999084472656,-9.289997100830078,-4.44000244140625,4,0.012617182389648152,-2.3766125676238037,132.52999877929688,1.112701482914249,133.02000427246094,1.453509106555204,132.55999755859378,0.012617182389648152
9474,2019-02-04,134.67999267578122,135.3699951171875,133.8800048828125,135.21000671386722,499900.0,-0.0062717192589947235,2.505897136702271,-0.18996964642185307,76.47382877626578,80.09766071073837,-3.09084827309988,-6.8383737063183645,-7.667815404676901,-8.618802163164958,14.906840298809318,1.649993896484375,7.137643762605876,5.620492935180636,-3.143771412599733,14.384757282961004,1.2383607612904655,10.00262510907082,-4.631866796386703,80.1602323981347,2.4501993814895826,4.382132173890181,2,-2.2849960327148153,-10.449993133544908,-10.269989013671847,-8.464988708496065,-1.989990234375,0,0.018933792622758183,1.351798006908727,135.52999877929688,-2.3766125676238037,132.52999877929688,1.112701482914249,133.02000427246094,0.018933792622758183
9475,2019-02-05,134.91000366210938,136.50999450683594,134.35000610351562,135.05000305175778,601400.0,0.0017078333741957774,-2.4285679685134727,0.26414279545119196,74.2311972958414,79.26009160683138,-2.957803523457329,-6.071490351596907,-7.905598140581901,-8.763647991086401,15.44980105159181,2.1599884033203125,6.72634469917989,5.020003890991205,-2.512739881492905,12.55274766347533,1.2536320047491358,8.78637577723326,-4.4121279995507905,64.04512489927455,-12.048018138639137,3.7663718862420597,2,-2.0950088500976562,-9.23000717163086,-11.067501068115234,-8.700000762939453,-0.790008544921875,1,-0.01541769901855572,2.505897136702271,134.67999267578122,1.351798006908727,135.52999877929688,-2.3766125676238037,132.52999877929688,-0.01541769901855572
9476,2019-02-06,135.05999755859378,135.32000732421878,133.78999328613278,134.44000244140622,420600.0,0.0011118070744411401,1.6842006638826086,-4.428555858311932,69.63762675544753,77.51831410725873,-2.6636432598500335,-5.4735257366623955,-8.080478642456924,-8.828177015195763,16.662586477064306,1.5300140380859943,6.079628311439237,4.516997909545921,-2.372722739389758,11.4067185584816,1.0721375850780817,7.961858234013761,-3.960910011607467,67.41577657002803,-7.7207541102299615,3.444860324467841,2,-2.2450027465820597,-9.380001068115263,-13.06499671936038,-8.849994659423857,-0.8199920654297159,2,-0.04101875748760764,-2.4285679685134727,134.91000366210938,2.505897136702271,134.67999267578122,1.351798006908727,135.52999877929688,-0.04101875748760764
9477,2019-02-07,132.94000244140622,135.22000122070312,132.82000732421878,134.69000244140622,731500.0,-0.01569669151125097,-1.4120660041713766,-2.8226028745813516,58.04519394559786,74.60148773994696,-0.06269435905605292,-2.81834002083815,-6.047913873569598,-6.665632340027557,18.14347928162099,2.3999938964843466,5.576937949930652,1.9655025482177564,-4.336471220453831,8.267476316889358,-1.1854843361180372,5.11648943255355,-1.2998241984349477,19.775404186739124,-51.14829088329522,3.1509868843357975,2,-0.12500762939450283,-7.260005950927706,-10.945001602172823,-6.7299995422363,2.8999938964844034,3,-0.028208213713948327,1.6842006638826086,135.05999755859378,-2.4285679685134727,134.91000366210938,2.505897136702271,134.67999267578122,-0.028208213713948327
9478,2019-02-08,131.49000549316406,132.52999877929688,129.55999755859378,132.5,708000.0,-0.0109071530134901,4.551445317513459,0.5771397181919643,48.40427204835731,70.83776629472457,1.6116548693955224,-0.9591423234322747,-4.717216654944821,-5.178690427133176,19.076063137394627,3.380004882812443,5.109508159968357,0.2245052337646598,-5.562595336119557,6.011605803648862,-2.6690450511774486,3.1180555187067682,5.019989013671875,27.769910532959802,-38.279883560599345,2.893550284942104,2,1.5449905395507812,-5.385009765625,-10.132503509521484,-5.280002593994141,3.939987182617159,4,-0.013613266941531199,-1.4120660041713766,132.94000244140622,1.6842006638826086,135.05999755859378,-2.4285679685134727,134.91000366210938,-0.013613266941531199
9479,2019-02-11,132.69999694824222,133.02999877929688,130.67999267578122,131.58000183105472,423400.0,0.009202155331426098,1.640458106880292,-1.108912087746068,57.01811377368238,68.21066955028695,0.8465498871299815,-1.7077426834930804,-6.049092099195178,-6.347040189744291,19.974368293000744,2.3500061035156534,4.6616302702447285,1.0859970092773779,-4.106447826873563,6.278441845428318,-1.5102254087981066,3.6822194273528623,3.670997619628878,45.17986717163419,-18.460241203531183,2.596222418075472,2,0.33499908447262783,-6.23999786376956,-11.547494888305692,-6.489994049072294,1.3200073242187216,0,-0.012132634870968051,4.551445317513459,131.49000549316406,-1.4120660041713766,132.94000244140622,1.6842006638826086,135.05999755859378,-0.012132634870968051
9480,2019-02-12,133.35000610351562,133.88999938964844,132.44999694824222,133.1300048828125,470700.0,0.004898335872056903,1.2154091741395872,0.19643051771117165,59.466489293053684,66.11423588503993,0.3580400698911319,-1.8127459480223251,-6.89396077431914,-6.9789879310039,20.701122257475248,1.4400024414062216,4.208567976337548,1.3310058593750114,-2.9560557836965984,5.618067502446621,-0.8125249621608077,3.4745366809108305,2.884768524169914,65.79864790403884,2.662814498080074,2.143530821535808,2,-0.31501007080078125,-6.265007019042969,-12.197504043579102,-7.140003204345703,3.2200012207031534,1,-0.0049494085631841545,1.640458106880292,132.69999694824222,4.551445317513459,131.49000549316406,-1.4120660041713766,132.94000244140622,-0.0049494085631841545
9481,2019-02-13,134.11000061035156,134.58000183105472,133.1300048828125,134.02000427246094,502500.0,0.005699246134611924,1.815531391662369,0.4090719933416563,63.788638508730315,65.01795963796046,-0.2582346587054474,-2.1240284358865438,-7.93265546263946,-7.690451626836477,21.532549630192985,1.449996948242216,3.856682224743878,1.7370002746582145,-1.9415460312822859,5.415546580598715,-0.10227287831202148,3.5762734276284505,1.9912784759521287,80.38869448473304,12.568757100673622,1.8392731529702493,2,-1.0750045776367188,-6.3950042724609375,-12.957498550415039,-7.899997711181641,1.199996948242216,2,7.452469458235633e-05,1.2154091741395872,133.35000610351562,1.640458106880292,132.69999694824222,4.551445317513459,131.49000549316406,7.452469458235633e-05
9482,2019-02-14,133.72999572753906,134.39999389648438,132.1300048828125,133.49000549316406,654700.0,-0.002833531288368163,1.8734282347941977,2.6666666666666665,58.87591353856828,62.88236377061605,0.34630870738834574,-1.4987418467930524,-7.845703732407287,-7.273213213367001,21.527021470631713,2.269989013671875,3.4325390589965252,1.1524955749511605,-2.3361726285997406,4.641163778502062,-0.5918385268242901,2.896829676726611,2.24045772821043,83.06762191062921,14.466786258468744,1.7443341017754503,2,-0.6949996948242188,-4.340000152587891,-11.907493591308594,-7.519992828369141,0.6399993896484375,3,0.003813727525005639,1.815531391662369,134.11000061035156,1.2154091741395872,133.35000610351562,1.640458106880292,132.69999694824222,0.003813727525005639
9483,2019-02-15,135.52999877929688,135.89999389648438,134.35000610351562,134.78999328613278,651100.0,0.013459979879346884,1.0945841452475953,3.083481688708155,66.26275050943644,61.74779951874613,-1.6245311499550894,-3.0611086491129527,-9.891325250059708,-9.024978096779634,21.66772370689579,2.1699981689453125,3.1257418646415545,2.701998901367176,-0.8827725237698587,6.286770326504211,0.9096131887986587,4.4943846139356936,-5.970001220703097,92.91197259264892,20.682663038499044,1.792385712568516,2,-2.4950027465820312,-5.615001678466797,-12.979997634887695,-9.319995880126953,-1.3899993896484375,4,0.002287298468131471,1.8734282347941977,133.72999572753906,1.815531391662369,134.11000061035156,1.2154091741395872,133.35000610351562,0.002287298468131471
9484,2019-02-19,135.27000427246094,135.78999328613278,134.49000549316406,134.94000244140622,638500.0,-0.0019183539377087833,-1.1138086317904485,0.44594511000682585,59.81174583145944,60.145638244925905,-1.4215312455503408,-2.678540190615877,-9.80798587694386,-8.722078751933822,21.578995540406414,1.2999877929687216,2.965967395548603,2.2770042419433594,-1.4427299610624686,5.996738444949187,0.41713714044044536,4.136871343446273,-5.583206787109361,83.28935119601732,13.210881676781526,1.8598671015029196,2,-2.540008544921875,-4.795005798339844,-11.985002517700195,-9.060001373291016,-2.5,1,0.0011827337788652414,1.0945841452475953,135.52999877929688,1.8734282347941977,133.72999572753906,1.815531391662369,134.11000061035156,0.0011827337788652414
9485,2019-02-20,134.32000732421878,135.22999572753906,134.22999572753906,135.17999267578122,437300.0,-0.007022968272616281,1.0833518771656547,-2.606001757062534,54.5454642458906,58.46873129941959,-0.6303103687439204,-1.513969786517464,-8.954223587275493,-7.717979013285699,21.979666732162862,1.040008544921875,2.3632969437904308,1.1415069580078523,-2.445518248423781,4.7285321644394855,-0.6520056452079643,2.935019561223669,-4.508945910644542,58.0904197191087,-9.41066074308511,1.7935126032158104,2,-1.590011596679716,-3.8450088500976847,-11.180007934570341,-8.110004425048857,-0.8100128173828409,2,-0.0022334949032105644,-1.1138086317904485,135.27000427246094,1.0945841452475953,135.52999877929688,1.8734282347941977,133.72999572753906,-0.0022334949032105644
9486,2019-02-21,134.55000305175778,135.02000427246094,133.80000305175778,134.78999328613278,527800.0,0.0017122968656773097,2.4856569884033206,0.2790631653655259,57.1937508490693,58.37412651091642,-1.0507547003982154,-1.4970200172801924,-9.105036079801877,-7.897893163151792,22.04267165620685,1.2200012207031534,1.8232891462693317,1.1660026550292741,-2.226065653041502,4.55807096310005,-0.5300314990061281,2.8620368090646764,-4.617162988525337,64.19111992552644,-2.210191177045374,1.6960341540353934,2,-1.8200073242187216,-4.040004730224581,-12.302501678466768,-8.340000152587862,-0.7799987792968466,3,0.015013037730545076,1.0833518771656547,134.32000732421878,-1.1138086317904485,135.27000427246094,1.0945841452475953,135.52999877929688,0.015013037730545076
9487,2019-02-22,136.03999328613278,136.52000427246094,134.47999572753906,134.91999816894528,860600.0,0.011073877373320107,-1.040008544921933,-4.6668362156663274,52.03509647878307,58.77755144763039,-2.2962417229967116,-2.6329097688963543,-10.532358339705752,-9.328150166290357,22.269392941649564,2.040008544921875,1.375176725784712,2.345493316650362,-0.8050888488211569,5.496075482121881,0.7702022339146026,3.9207843993861218,-5.98781014623529,82.3525451873119,19.107552326413455,1.5752910827357565,2,-2.4399948120116903,-4.639991760253878,-13.609994888305636,-9.829990386962862,-1.289993286132784,4,-0.0053660376622013395,2.4856569884033206,134.55000305175778,1.0833518771656547,134.32000732421878,-1.1138086317904485,135.27000427246094,-0.0053660376622013395
9488,2019-02-25,134.39999389648438,137.19000244140622,134.3699951171875,136.44000244140622,743300.0,-0.012055273967847113,-1.685713455306383,-1.8214441416893479,48.94895170103729,57.88097788400315,-0.22356076849774809,-0.7759401573627542,-8.90387244178055,-7.661457945149806,22.346473902349004,2.8200073242187216,1.0074574113405674,0.5424942016601619,-2.3807400623565513,3.465728465676875,-0.9191229303481805,2.0041113336685044,-4.089097911284341,17.698848163769533,-41.61340371617754,1.4616171320083533,2,0.260009765625,-1.4399948120117188,-10.957494735717773,-8.189990997314453,-0.649993896484375,0,-0.00022320521323815345,-1.040008544921933,136.03999328613278,2.4856569884033206,134.55000305175778,1.0833518771656547,134.32000732421878,-0.00022320521323815345
9489,2019-02-26,133.6300048828125,135.30999755859378,133.50999450683594,134.91000366210938,630400.0,-0.005729085183329152,-1.3683946353999732,0.6274477538259097,45.382384738518965,56.31607737794374,0.7735726120450295,0.2593761531030623,-8.225504970737646,-6.882554731509501,22.620674338401535,1.800003051757841,0.9563211523596351,-0.38749542236328693,-2.831913931998514,2.05692308727194,-1.6097046771809005,0.8347138324543266,-2.9063625102400863,3.261144489640242,-53.16174806851654,1.2222092548176124,2,1.029998779296875,-0.6700057983398438,-9.875005722045898,-7.420001983642578,0.6199951171875,1,0.0038164670223814756,-1.685713455306383,134.39999389648438,-1.040008544921933,136.03999328613278,2.4856569884033206,134.55000305175778,0.0038164670223814756
9490,2019-02-27,133.25999450683594,134.3699951171875,131.44999694824222,133.3699951171875,692000.0,-0.00276891687836911,1.7677699756293075,0.08593805879407768,43.60793068507536,54.07377650864875,1.2622066120801492,0.7215095819148587,-7.97587117440537,-6.454756005724732,22.116584579931217,2.919998168945284,1.1987309014360505,-0.7925056457519588,-3.168132533899353,1.5831212423954355,-1.980319089825656,0.39530779832173835,-2.1483705301334908,31.533028335065488,-22.528604900909066,1.1878134440736974,2,1.0600051879882812,-0.29999542236328125,-8.907495498657227,-7.049991607666016,0.7100067138671875,2,-0.0036769492313754037,-1.3683946353999732,133.6300048828125,-1.685713455306383,134.39999389648438,-1.040008544921933,136.03999328613278,-0.0036769492313754037
9491,2019-02-28,138.83000183105472,141.41000366210938,133.47000122070312,133.47000122070312,1405800.0,0.041798045578735454,-1.9626871407708535,-48.72700790678345,66.79978587189771,54.95420676790757,-3.9871496942727163,-4.62819983625414,-13.255198714364894,-11.925536411200426,22.05865900882896,8.150009155273438,1.3524038126721507,4.4870018005371435,1.3455041441466733,7.628499456927614,2.9162529723419084,6.057750628732379,-7.3800048828125,74.09638461927376,15.04931514594358,1.5707488281952358,2,-2.4000015258789347,-3.5650024414062784,-13.900001525878935,-12.619998931884794,-4.110000610351591,3,-0.03832030003639131,1.7677699756293075,133.25999450683594,-1.3683946353999732,133.6300048828125,-1.685713455306383,134.39999389648438,-0.03832030003639131
9492,2019-03-01,140.8000030517578,142.22000122070312,139.33999633789062,140.33000183105472,796500.0,0.014190025172659881,-1.3510126803019358,0.08768678492226267,75.78948436247823,56.01273275157889,-5.418631067473143,-6.26824191892689,-14.819882388864102,-13.786083271965367,22.044243474295588,3.389999389648409,1.4828448813130137,6.0435028076171875,1.8920527961198559,10.19495281911452,3.9677778018685217,8.119227813365853,-9.350006103515597,86.81524971558021,22.82818785331972,2.0757250057486667,3,-3.9650039672851562,-5.1300048828125,-15.59749984741211,-14.59000015258789,-7.8000030517578125,4,-0.04992896752077958,-1.9626871407708535,138.83000183105472,1.7677699756293075,133.25999450683594,-1.3683946353999732,133.6300048828125,-0.04992896752077958
9493,2019-03-04,137.24000549316406,139.35000610351562,136.08999633789062,138.88999938964844,933400.0,-0.025284073021540343,1.536965350179305,-3.5106161937538647,61.12747525307907,56.15892490953662,-1.7774813219883754,-2.7126451019022113,-10.926585851970955,-10.139255160524812,21.180418432376598,4.7100067138671875,1.4050678124964975,2.398004913330084,-1.8887517770087356,6.684761603668903,0.2546265681606883,4.541383258499479,-4.71300811767577,53.76050369568562,-12.084819879786643,2.143378345169406,3,-0.40500640869140625,-1.57000732421875,-11.757501602172852,-11.03000259399414,-3.3899993896484375,0,-0.018143437725875677,-1.3510126803019358,140.8000030517578,-1.9626871407708535,138.83000183105472,1.7677699756293075,133.25999450683594,-0.018143437725875677
9494,2019-03-05,137.22999572753906,138.66999816894528,136.14999389648438,138.22999572753906,676600.0,-7.293620827997227e-05,1.6808486461918566,0.6060628479479164,59.8177902394689,56.7447389088231,-1.6318111301992246,-2.6370006919367484,-10.459175506356672,-10.058037671122605,20.26991121181039,2.520004272460909,1.4740509668064874,2.260494995117199,-2.155707049425814,6.676697039660212,0.05239397284569236,4.468596017388705,-3.733697967529281,53.66756254755075,-11.680370545304832,2.208101022271502,3,-0.39499664306640625,-1.55999755859375,-11.747491836547852,-11.01999282836914,-2.739990234375,1,-0.02535885619677758,1.536965350179305,137.24000549316406,-1.3510126803019358,140.8000030517578,-1.9626871407708535,138.83000183105472,-0.02535885619677758
9495,2019-03-06,132.83000183105472,137.50999450683594,132.75,137.22999572753906,741000.0,-0.03206291651586324,-1.0877180067192247,4.399993896484347,47.26495915990567,55.641539832249364,2.8324621022951533,1.6855962670894087,-5.621234735969338,-5.631498116149672,18.69008485798461,4.7599945068359375,1.1466551685610398,-2.0354988098144133,-6.554373556411036,2.4833759367822097,-4.294936183112725,0.22393856348389818,9.389999389648409,0.8447921936886084,-60.01462011523036,2.2594373732983186,3,4.00499725341794,3.0599975585937216,-7.32999801635745,-6.619998931884794,-0.41000366210943184,2,0.010690342161941535,1.6808486461918566,137.22999572753906,1.536965350179305,137.24000549316406,-1.3510126803019358,140.8000030517578,0.010690342161941535
9496,2019-03-07,129.52000427246094,133.55999755859378,128.8699951171875,132.60000610351562,1152900.0,-0.024919050763875905,-1.1415437782399651,0.7000013871645708,42.00532927822932,54.527121254410055,5.983107402416522,4.805659570209514,-1.8753208187675625,-2.286629066930317,17.342851468263383,4.690002441406278,0.8854396605257193,-5.0684967041015625,-10.17778677171728,0.040793363514154635,-7.623141737909407,-2.513851670293718,12.510596923828132,4.868980210445465,-50.984380654568646,2.554645033807855,3,6.024993896484375,6.024993896484375,-3.3575077056884766,-3.3100013732910156,3.2799987792968466,3,0.03435760347012562,-1.0877180067192247,132.83000183105472,1.6808486461918566,137.22999572753906,1.536965350179305,137.24000549316406,0.03435760347012562
9497,2019-03-08,129.19000244140622,129.27000427246094,127.68000030517578,128.80000305175778,721900.0,-0.0025478831081607867,4.781800527118282,-0.12662310318006847,37.24859196770968,53.227081284040324,5.854966090461062,5.101892803090095,-1.0687879641939446,-1.8433252183298379,16.42977985228919,1.8400039672851562,0.7562728042070148,-5.210998535156278,-10.825287218414985,0.40329014810242825,-8.018142876785646,-2.403854193526911,12.31417451171879,12.939172116309066,-36.647425340744824,2.807144341629357,3,5.7599983215332315,5.7599983215332315,-2.0150051116943075,-2.9799995422362997,3.550003051757841,4,0.042805160421024224,-1.1415437782399651,129.52000427246094,-1.0877180067192247,132.83000183105472,1.6808486461918566,137.22999572753906,0.042805160421024224
9498,2019-03-11,129.69999694824222,130.6300048828125,128.41999816894528,129.91999816894528,736400.0,0.003947631373931504,1.6951060662449173,-0.5641065769394841,38.90878021983369,52.507791893075286,5.149712480773701,4.691452687862665,-1.2157743618486165,-2.2628863703056084,16.562051305864347,2.210006713867216,0.5623803304333137,-4.61150360107419,-10.472821314972293,1.2498141128239126,-7.542162458023228,-1.680844744125153,10.97472940600585,18.380318796291267,-25.830115020445117,2.9306588569490466,3,5.250003814697237,5.250003814697237,-2.4999980926513956,-3.489994049072294,-3.3699951171875284,0,0.02544335489132421,4.781800527118282,129.19000244140622,-1.1415437782399651,129.52000427246094,-1.0877180067192247,132.83000183105472,0.02544335489132421
9499,2019-03-12,131.08999633789062,131.75,129.58000183105472,130.17999267578122,591800.0,0.010717034867804287,-1.0568845820075494,-4.136357331115083,43.67903614572951,52.515692499814634,3.7565655051405713,3.346213791168225,-2.1955954965043247,-3.55935941805555,16.456197144220177,2.169998168945284,0.3622872131940653,-3.1410041809081974,-9.13816150417668,2.8561531423602844,-6.139582842542438,-0.14242551927395652,8.805046453413098,34.68970543379304,-7.444239229323969,2.9985786616342347,3,3.860004425048828,3.860004425048828,-2.874998092651367,-4.879993438720703,-8.42999267578125,1,0.021054312630469196,1.6951060662449173,129.69999694824222,4.781800527118282,129.19000244140622,-1.1415437782399651,129.52000427246094,0.021054312630469196
9500,2019-03-13,132.69000244140622,133.33999633789062,130.80999755859378,131.72000122070312,602000.0,0.012205402000252663,1.2290846026645623,1.065931117743656,46.54531809646027,50.26519608032159,2.3101390143255003,1.7857847394649013,-3.3422551867026584,-5.082889534037577,16.112679868854507,2.5299987792968466,0.35777665332454944,-1.5079978942871435,-7.5327669352104465,4.5167711466361595,-4.520382414748781,1.5043866261744938,6.472137800729826,85.20415776245753,43.96585584588994,3.0123845204616475,3,2.2599983215332315,2.2599983215332315,-4.377504348754854,-6.4799995422363,-8.180000305175739,2,0.013565476061790704,-1.0568845820075494,131.08999633789062,1.6951060662449173,129.69999694824222,4.781800527118282,129.19000244140622,0.013565476061790704
9501,2019-03-14,134.1199951171875,134.91000366210938,132.60000610351562,132.97000122070312,552500.0,0.010776943624013713,-1.4444623855581211,1.1855592260500583,46.425915626738046,47.002577331906025,0.15843151416211754,0.37584920255278575,-4.304543459637131,-6.443600923402812,15.70234334016199,2.30999755859375,0.5110909176975156,-0.07850494384766193,-6.10324490942935,5.946235021734026,-3.09087492663852,2.933865038943196,4.353216728730928,89.07319255717559,50.84472138442642,3.0123699827908506,3,-0.6049919128417969,0.8300056457519531,-4.872499465942383,-7.909992218017578,-11.219993591308594,3,-0.0126751939317985,1.2290846026645623,132.69000244140622,-1.0568845820075494,131.08999633789062,1.6951060662449173,129.69999694824222,-0.0126751939317985
9502,2019-03-15,134.24000549316406,134.8699951171875,133.77999877929688,134.02000427246094,786500.0,0.0008947985411995596,-2.1142209434126777,0.19130642464771913,49.68431663357787,45.731115263072546,-1.1063134147769915,0.3120031179294642,-3.974181378079095,-6.504744457123522,15.654621348657566,1.089996337890625,0.7418448490346066,0.016004943847661934,-6.00470154107424,6.036711428769564,-2.994348298613289,3.026358186308613,3.5856136603098037,89.67646222101013,46.83314194357112,3.0103532424609503,3,-1.0650062561035156,0.7099952697753906,-4.992509841918945,-8.03000259399414,-6.160003662109347,4,-0.010727073766989781,-1.4444623855581211,134.1199951171875,1.2290846026645623,132.69000244140622,-1.0568845820075494,131.08999633789062,-0.010727073766989781
9503,2019-03-18,135.83999633789062,135.92999267578122,134.44999694824222,134.44999694824222,540100.0,0.011918882443788581,-1.1294911905154013,6.318143986683183,54.22237355968649,45.10940229865228,-3.2696150300769773,-1.3318577472649338,-5.048854692129623,-8.02654640380436,15.279913490662933,1.689987182617159,0.10061439718717224,1.6004959106445256,-4.435942780315543,7.636934601604594,-1.4177234348355228,4.618715256124574,1.3768856846853623,98.58273279298763,48.636824857814496,3.018219345480038,3,-3.2449989318847656,-0.8899955749511719,-6.592500686645508,-9.629993438720703,-5.529998779296847,0,-0.022820899059917465,-2.1142209434126777,134.24000549316406,-1.4444623855581211,134.1199951171875,1.2290846026645623,132.69000244140622,-0.022820899059917465
9504,2019-03-19,135.42999267578122,136.58000183105472,134.91999816894528,136.1199951171875,900900.0,-0.0030182838130351497,1.0620960251720128,-0.4964048520775321,54.13963680481847,45.87325537030925,-3.511013809408439,-0.9583907935722493,-4.190640517725768,-7.546331089659844,14.94302753221689,1.6600036621094318,-0.9802168010819514,1.1824928283691065,-4.860116683484449,7.225102340222662,-1.838811927557657,4.20379758429587,1.2146764437507613,80.06918017786823,26.64601844673291,3.0213047559267725,3,-3.299991607665987,-0.47999191284176845,-5.8599967956542685,-9.2199897766113,-3.7299957275390057,1,-0.0671933200684125,-1.1294911905154013,135.83999633789062,-2.1142209434126777,134.24000549316406,-1.4444623855581211,134.1199951171875,-0.0671933200684125
9505,2019-03-20,134.02000427246094,135.83999633789062,133.60000610351562,135.42999267578122,418300.0,-0.010411197515869275,1.0089637004345,2.043454223794656,39.092970019403886,45.54965989710642,-2.1394587387084982,0.4510977626424051,-2.3312029783310777,-6.063398280089174,14.547439967162031,2.239990234375,-1.6031997978986965,-0.21249542236327557,-6.25583648063656,5.830845635910009,-3.2341659514999037,2.8091751067733526,2.5599975585937784,35.67838425352595,-14.504759294399186,3.021670529136639,3,-1.8900032043457031,0.9299964904785156,-4.2725067138671875,-7.810001373291016,-4.790008544921875,2,-0.0847634699910681,1.0620960251720128,135.42999267578122,-1.1294911905154013,135.83999633789062,-2.1142209434126777,134.24000549316406,-0.0847634699910681
9506,2019-03-21,136.57000732421878,136.97999572753906,132.44000244140622,132.89999389648438,388600.0,0.01902703305824205,1.0222731227230837,-2.602867810183504,40.65400427084474,45.92803904189922,-4.005468857668433,-2.044642153384899,-4.512139177888031,-8.468524098912553,14.188007212906506,4.539993286132841,-2.172001091236723,2.236507415771513,-3.896036928165529,8.369051759708555,-0.8297647561969939,5.3027795877400195,-8.890007019042997,90.9694050743958,43.54372420981103,3.06627217196852,3,-3.870010375976591,-1.6200065612793253,-6.510009765625028,-10.360004425048857,-9.360008239746122,3,-0.08830639628917725,1.0089637004345,134.02000427246094,1.0620960251720128,135.42999267578122,-1.1294911905154013,135.83999633789062,-0.08830639628917725
9507,2019-03-22,135.30999755859378,136.91000366210938,135.30000305175778,135.39999389648438,565900.0,-0.009226108940843192,-28.276637069907693,-0.024522073192019274,45.25330112951064,46.6329858096411,-1.9959374008588782,-0.887635467343415,-2.9645641436636936,-7.061988715817762,13.349828785618723,1.610000610351591,-2.1427347948690567,1.0129974365234773,-5.085376098906011,7.111370971952965,-2.036189331191281,4.0621842042382355,-7.443997344970725,63.21584496509717,15.906099801189725,3.049186767714749,3,-2.0299987792969034,-0.3599967956543253,-4.935001373291044,-9.099994659423857,-8.439994812011733,4,-0.09171529271028867,1.0222731227230837,136.57000732421878,1.0089637004345,134.02000427246094,1.0620960251720128,135.42999267578122,-0.09171529271028867
9508,2019-03-25,134.3699951171875,135.39999389648438,133.88999938964844,134.80000305175778,600200.0,-0.006947028736728922,-1.1726549206871948,4.778060359445073,43.27375035437582,46.58795405504625,-0.36188777023767216,0.05270660277398065,-1.78583396363112,-5.884594265879571,12.24078258838549,1.5099945068359375,-1.6822636902886643,0.07449493408202557,-6.0237866961743975,6.172776564338449,-2.974645881046172,3.123635749210223,-6.321714993286122,42.51091475567452,-3.8295960797284394,3.0491408151282093,3,-0.47499847412109375,0.5800056457519531,-3.157499313354492,-8.159992218017578,-9.6199951171875,0,-0.04681099586739679,-28.276637069907693,135.30999755859378,1.0222731227230837,136.57000732421878,1.0089637004345,134.02000427246094,-0.04681099586739679
9509,2019-03-26,134.13999938964844,135.53999328613278,133.5,134.60000610351562,549100.0,-0.0017116598637848535,-1.344812466566663,1.0697633157092366,53.832644351389604,47.39765697226061,0.3869399273065426,0.3403170920807099,-1.3167954616084785,-5.4662707304297555,11.506891874710467,2.039993286132784,-1.0204059314669962,-0.1810005187988395,-6.271825824234412,5.909824786636733,-3.2264131715166116,2.8644121339189326,-5.913084953674314,37.44492207587097,-14.045294512004766,3.045412652717783,3,0.5699996948242188,0.8100013732910156,-2.6650028228759766,-7.929996490478516,-10.139999389648438,1,-0.028552272614295382,-1.1726549206871948,134.3699951171875,-28.276637069907693,135.30999755859378,1.0222731227230837,136.57000732421878,-0.028552272614295382
9510,2019-03-27,132.77000427246094,134.57000732421878,132.08000183105472,133.69000244140622,455700.0,-0.010213173724624491,-1.1652192950449343,1.9999668292035073,60.72607692850013,48.98656378356751,1.9774239818519845,1.7620630837176918,0.29672582163232164,-3.9473736013584357,11.752158749114598,2.4900054931640625,-0.42419725397732577,-1.5264961242675668,-7.639193466004144,4.586201217469011,-4.5828447951358555,1.529852546600722,-4.368028210655524,14.081700018060946,-41.51687193479387,3.0563486708682857,3,1.7599945068359375,2.1799964904785156,-1.1675071716308594,-6.560001373291016,-9.770004272460938,2,-0.008059104389444238,-1.344812466566663,134.13999938964844,-1.1726549206871948,134.3699951171875,-28.276637069907693,135.30999755859378,-0.008059104389444238
9511,2019-03-28,133.50999450683594,133.66000366210938,132.66999816894528,133.07000732421878,463800.0,0.0055734745090196824,1.6756706600409041,-0.478247889473057,63.881738366385925,50.56405508721285,1.275989449102724,0.6356667099523747,-0.2435019737164339,-4.544143500674011,10.157580369798014,0.9900054931640909,-0.01597657660656182,-0.5205055236816349,-6.253786188706556,5.212775141343286,-3.3871458561940813,2.3461348088308114,-4.936458051715846,29.60646239483877,-30.09162105389232,2.866640332512454,3,1.0200042724609375,1.4400062561035156,-1.9074974060058594,-7.879993438720703,-9.01999664306642,3,-0.03205751595681272,-1.1652192950449343,132.77000427246094,-1.344812466566663,134.13999938964844,-1.1726549206871948,134.3699951171875,-0.03205751595681272
9512,2019-03-29,133.77000427246094,134.41999816894528,133.16000366210938,134.3699951171875,917000.0,0.001947492894336822,2.600000000000211,-1.363655280041704,63.29199207459753,51.571790477758526,1.053036883840008,-0.18763719599877504,-0.38075028911345044,-4.688783587915339,8.213691927649608,1.259994506835909,0.22232141011554063,0.0910041809082145,-4.675226855020497,4.857235216836926,-2.2921113370561557,2.4741196988725846,-5.028338631892467,48.84412182365028,-15.416117024294039,2.383115517964362,3,0.7599945068359375,1.1799964904785156,-2.1500072479248047,-9.120006561279297,-10.820007324218736,4,-0.04903943319480619,1.6756706600409041,133.50999450683594,-1.1652192950449343,132.77000427246094,-1.344812466566663,134.13999938964844,-0.04903943319480619
9513,2019-04-01,134.75,135.58999633789062,134.50999450683594,134.88999938964844,815000.0,0.007325975153166686,-2.4838185711121503,0.23333587650364945,62.281896514645325,52.476486001072615,-0.10933220437652835,-1.4374409785263538,-1.252435383258785,-5.5460607589916435,7.192737759143736,1.8199920654296875,0.39651519670184143,1.1955001831054801,-3.301559132844659,5.692559499055619,-1.0530294748695894,3.4440298410805497,-5.843567757692114,76.06844294899363,7.734460872997175,2.248529657975068,4,-0.220001220703125,0.20000076293945312,-2.25,-10.09499740600586,-12.730003356933594,0,-0.058478643810151776,2.600000000000211,133.77000427246094,1.6756706600409041,133.50999450683594,-1.1652192950449343,132.77000427246094,-0.058478643810151776
9514,2019-04-02,133.75,134.83999633789062,133.00999450683594,134.41000366210938,464300.0,-0.007421150278293154,1.4079145501636317,4.71433242506812,53.7062883337389,54.10018803599873,0.7010193562415168,-0.7499725589457853,-0.2002565938149985,-4.4381302561585585,6.291639332472325,1.8300018310546875,0.4355528856180513,0.36949996948243324,-3.785022194499163,4.52402213346403,-1.707761112508365,2.4467610514732314,-4.682096487987479,47.57836987188641,-17.852407350089578,2.0772610819908013,4,0.779998779296875,1.2000007629394531,0.060001373291015625,-8.759998321533217,-10.860000610351562,1,-0.06728971962616825,-2.4838185711121503,134.75,2.600000000000211,133.77000427246094,1.6756706600409041,133.50999450683594,-0.06728971962616825
9515,2019-04-03,134.25,135.1300048828125,133.58999633789062,134.6300048828125,548400.0,0.0037383177570093906,1.2318885448916408,0.5757617792574097,50.486181489495735,55.19265217140439,0.2649360484195711,-1.1996415297757892,-0.5973483547105047,-4.855576162931243,6.385063982179573,1.540008544921875,0.212339591805204,0.7985000610351562,-3.3649352776357944,4.961935399706107,-1.2832176083003333,2.8802177303706458,-5.023854643676941,54.109685679199885,-7.986361264985021,2.081717669335477,4,0.24500274658203125,0.7000007629394531,-0.4399986267089844,-9.259998321533217,-11.459999084472656,2,-0.07635009310986962,1.4079145501636317,133.75,-2.4838185711121503,134.75,2.600000000000211,133.77000427246094,-0.07635009310986962
9516,2019-04-04,133.97000122070312,134.94000244140622,133.63999938964844,134.52000427246094,416400.0,-0.002085651987313808,-1.1487534521241916,1.4473578541599743,49.00220029074063,55.60919652265217,0.1534784869865291,-0.5999250428929486,-0.21009281406702485,-4.550496790882107,6.255434976639995,1.300003051757784,-0.0017248964208249618,0.2960014343261719,-3.4360639569638636,4.028066825616207,-1.5700312613188316,2.1620341299711754,-4.5887788569557415,37.20953614497022,-20.513853794422737,1.866032695645014,4,-0.13500213623046875,0.9799995422363281,-0.3300018310546875,-8.979999542236342,-12.1300048828125,3,-0.08188401224712294,1.2318885448916408,134.25,1.4079145501636317,133.75,-2.4838185711121503,134.75,-0.08188401224712294
9517,2019-04-05,134.72000122070312,135.02000427246094,134.33000183105472,134.3800048828125,626900.0,0.005598268218005353,-2.1363573311141613,-0.6181717297822167,45.583612917511054,55.865847918556085,-0.7699859656435422,-0.96380400996253,-0.8222444335748946,-5.282935306905671,5.827538738906936,1.0500030517578125,0.34010157399617924,0.7695014953613395,-2.3295076803887014,3.8685106711113804,-0.7800030925136809,2.31900608323636,-5.186803389679909,66.27928295570814,13.157387379259404,1.5495045878750207,4,-0.8850021362304688,0.22999954223632812,1.1274986267089844,-7.619998931884766,-12.180000305175781,4,-0.07593529738894855,-1.1487534521241916,133.97000122070312,1.2318885448916408,134.25,1.4079145501636317,133.75,-0.07593529738894855
9518,2019-04-08,133.0,135.0,132.72999572753906,134.94999694824222,553000.0,-0.012767229847967076,1.214635017752272,-5.735346916793908,41.3152452751166,54.4750257989702,0.8216499255653105,1.0710126882047462,0.9762291402158212,-3.5749953898877607,5.963419994719821,2.2700042724609375,0.4141205782873669,-1.1154998779296932,-3.539524358947915,1.3085246030885287,-2.3275121184388183,0.09651236257943197,-3.3178662110464643,11.250135103346112,-36.874238795357144,1.2120122405091172,4,0.8349990844726562,0.5150032043457031,3.2524986267089844,-5.494998931884766,-11.139999389648438,0,-0.0755639327199834,-2.1363573311141613,134.72000122070312,-1.1487534521241916,133.97000122070312,1.2318885448916408,134.25,-0.0755639327199834
9519,2019-04-09,133.85000610351562,133.97999572753906,132.19000244140622,132.32000732421878,617900.0,0.006391023334703982,1.0000170491356406,-0.7846159865409185,49.36709579855229,53.21291678453155,-0.0824926612274055,0.46207217150600854,0.23907960532474704,-4.409728763628664,6.480856586692213,1.789993286132841,0.44871909598251136,-0.4034942626953182,-2.3741437591482395,1.5671552337576031,-1.388819010921793,0.5818304855311567,-4.021915075790389,56.46266270838133,6.484542827214483,0.9853247482264649,4,0.0399932861328125,-0.6750068664550781,2.4024925231933594,-6.345005035400391,-12.150009155273423,1,-0.08838258439301261,1.214635017752272,133.0,-2.1363573311141613,134.72000122070312,-1.1487534521241916,133.97000122070312,-0.08838258439301261
9520,2019-04-10,134.49000549316406,135.19000244140622,133.85000610351562,133.96000671386722,815000.0,0.004781467018787344,-2.5733235677082575,0.346404707290304,40.97221762310001,50.667414479722005,-0.5060706344435744,-0.038115434282161686,-0.3469664382606936,-4.994972011252656,6.831107753885446,1.3399963378905966,0.6251966144544099,0.1465049743652287,-1.6828371964293183,1.9758471451597757,-0.7681661110320306,1.061176059762488,-4.518876371442559,76.66676839192803,30.55709782796385,0.9146710853972675,4,-0.600006103515625,-1.8950080871582031,1.7624931335449219,-6.985004425048828,-12.610008239746108,2,-0.08625180779032116,1.0000170491356406,133.85000610351562,1.214635017752272,133.0,-2.1363573311141613,134.72000122070312,-0.08625180779032116
9521,2019-04-11,132.41999816894528,135.17999267578122,132.28999328613278,135.13999938964844,425800.0,-0.015391532750915093,1.0642942779291973,-5.132089595209634,38.28062059824823,47.888373204572076,1.5567719837830225,2.0005726639266754,1.739223307030528,-2.8727480771454736,6.990683747582457,2.8899993896484375,0.5085294091574042,-1.838502502441429,-3.859510476014293,0.18250547113143512,-2.849006489227861,-0.8279985156549969,-2.308691715107443,7.666524251302083,-34.78066858513075,1.010503986786429,4,1.4700012207031534,-0.0900001525878622,3.942501068115263,-4.91499710083005,-9.169998168945284,3,-0.07272313386631912,-2.5733235677082575,134.49000549316406,1.0000170491356406,133.85000610351562,1.214635017752272,133.0,-0.07272313386631912
9522,2019-04-12,132.80000305175778,134.27000427246094,132.22000122070312,133.30999755859378,817100.0,0.0028696940648471614,-1.4550961670245328,0.18749789630761804,43.33053740216932,45.78266663651919,1.1451245994923909,1.5886035242541539,1.3959469401231956,-3.209292771629123,7.167152874193575,2.0500030517578125,0.37838120823349186,-1.3864974975586222,-3.5102697483175973,0.737274753200353,-2.4483836229381097,-0.3246113721791346,-2.5513228124459317,20.333353678385414,-21.192611845669695,1.061886125379488,4,0.8899993896484375,-0.4700050354003622,2.7449951171875284,-5.29500198364255,-7.99000549316402,4,-0.08253016914160449,1.0642942779291973,132.41999816894528,-2.5733235677082575,134.49000549316406,1.0000170491356406,133.85000610351562,-0.08253016914160449
9523,2019-04-15,132.74000549316406,133.24000549316406,132.10000610351562,132.77999877929688,456700.0,-0.0004517888344500731,1.374982118731622,0.07841905274809885,43.96554672475527,44.70036201329879,0.9946148907487498,1.4803478998824176,1.3960193368861837,-3.1854188510021686,7.094532149216135,1.1399993896484375,0.11966206160195725,-1.2914955139160043,-3.3588988272519487,0.7759077994199401,-2.3251971705839765,-0.25779385724803205,-2.3566989440876682,20.71197890432895,-20.44908214843882,1.033701656667974,4,0.904998779296875,-0.040008544921875,2.2099952697753906,-5.235004425048828,-7.300003051757827,0,-0.07684197796844305,-1.4550961670245328,132.80000305175778,1.0642942779291973,132.41999816894528,-2.5733235677082575,134.49000549316406,-0.07684197796844305
9524,2019-04-16,126.33000183105469,133.88999938964844,125.44000244140624,133.88999938964844,1389300.0,-0.04828991560076046,1.2354496500165544,189.0316673025563,30.64904816051059,42.49623608785599,6.974888655524325,7.561320535940524,7.69777993725063,3.181158065361302,7.4886073916506675,8.449996948242202,-0.32050798677215653,-7.246499633789057,-11.180670104158253,-3.312329163419861,-9.213584868973669,-5.279414398604445,10.649993896484375,9.128198868189262,-33.99347677520963,1.967085235184602,4,3.985000610351534,4.879997253417969,8.619998931884766,1.1749992370605469,-3.3700027465820312,1,-0.035383528504028705,1.374982118731622,132.74000549316406,-1.4550961670245328,132.80000305175778,1.0642942779291973,132.41999816894528,-0.035383528504028705
9525,2019-04-17,122.66000366210938,126.54000091552734,120.9000015258789,126.5,1321900.0,-0.029050883525303273,1.877552053125523,0.5079361875620645,22.27905384701151,39.526997594108316,9.865405843997195,10.895223061246213,11.207242531604606,6.801914900068482,8.618552507370866,5.6399993896484375,-0.9452212440579046,-10.348497772216803,-16.60679434507051,-4.090201199363079,-13.477646058643671,-7.219349485789934,14.089192199707043,12.32495257003369,-31.1635046571635,3.1291482864268594,4,5.384998321533203,6.279994964599609,12.289997100830078,4.844997406005859,0.42999267578125,2,-0.007826566812371039,1.2354496500165544,126.33000183105469,1.374982118731622,132.74000549316406,-1.4550961670245328,132.80000305175778,-0.007826566812371039
9526,2019-04-18,124.51000213623048,124.69000244140624,121.54000091552734,122.69000244140624,1223800.0,0.015082328541398793,1.8899092522144736,-0.47395870586272587,28.11909925599025,37.58649607616156,7.3000678643334,8.532878844851908,9.210060239609376,4.903672102978632,10.172401074794948,3.150001525878892,-1.341485490854069,-7.895499038696286,-14.97858178756509,-0.812416289827496,-11.437040413130674,-4.353957664261898,11.605225952148444,27.000746961510192,-15.157149399635696,3.5415413744343973,4,3.534999847412095,4.429996490478501,10.43999862670897,2.9949989318847514,-2.020004272460966,3,-0.021122840235236362,1.877552053125523,122.66000366210938,1.2354496500165544,126.33000183105469,1.374982118731622,132.74000549316406,-0.021122840235236362
9527,2019-04-22,122.9000015258789,125.79000091552734,121.9499969482422,124.44000244140624,1071500.0,-0.01293069297830407,-1.2325539101641525,-0.8461544910731666,22.808651495888952,35.530207878469604,7.886418836077979,9.66079786792551,10.719478308163787,6.4370545784680075,11.639079055913141,3.840003967285142,-1.8060361047395759,-8.884999847412104,-16.996405917858937,-0.773593776965285,-12.94070288263552,-4.829296812188687,12.606617500000027,15.396461346450335,-21.543684663915897,4.05570303522341,4,5.145000457763672,6.039997100830078,11.332500457763672,5.634998321533203,-3.3199996948242188,0,0.002847831324455985,1.8899092522144736,124.51000213623048,1.877552053125523,122.66000366210938,1.2354496500165544,126.33000183105469,0.002847831324455985
9528,2019-04-23,128.08000183105472,129.5,122.83000183105469,123.18000030517578,1114100.0,0.042148089836150815,-1.3821428522771584,-3.1818172810638026,39.08356840392705,34.38759372351124,2.1625369892729793,4.20078185317962,5.543758610397475,1.203233155615436,12.75975922822456,6.6699981689453125,-2.148074445780935,-3.3904998779296704,-11.56739213616811,4.786392380308783,-7.478946007048904,0.6979462511895491,6.842352494824212,55.27329858307047,18.865904740789233,4.088446129119226,4,-0.0349998474121378,0.8599967956542685,5.982498168945284,0.45499801635739345,-7.990005493164091,1,-0.025530951168897476,-1.2325539101641525,122.9000015258789,1.8899092522144736,124.51000213623048,1.877552053125523,122.66000366210938,-0.025530951168897476
9529,2019-04-24,130.30999755859378,133.33000183105472,128.0,128.0,1732200.0,0.017410959522631497,-3.614725077284882,0.4714279263779258,42.88808536985752,34.60046791759541,-0.6955625723751666,1.7593423856530137,3.3050368832472827,-1.0751883602700332,13.39309540476657,5.330001831054716,-2.481056103735824,-0.9690040588378679,-9.061619920853474,7.123611803177724,-5.015311989845657,3.077303872169935,4.05146265528515,75.70390829995863,39.81993693898279,4.046307931007798,4,-2.2700004577637003,-1.369998931884794,3.462501525878878,-1.774997711181669,-10.75999450683598,2,-0.03737238284420774,-1.3821428522771584,128.08000183105472,-1.2325539101641525,122.9000015258789,1.8899092522144736,124.51000213623048,-0.03737238284420774
9530,2019-04-25,131.69999694824222,132.91000366210938,128.52999877929688,129.60000610351562,879200.0,0.010666866822888421,-1.066037362392172,0.9090879065711956,46.0603900337537,35.46488674376268,-2.819438473499247,0.3004761290029023,1.9013285532679731,-2.5446628584631696,13.628906501721822,4.3800048828125,-2.6018898565802715,0.47449569702152417,-7.590718131132348,8.539709525175383,-3.558111217055398,4.50710261109846,2.1230049181167203,86.17468400137449,48.37400372485488,4.032606914076932,4,-4.114994049072294,-2.7599983215332315,1.8400039672851278,-2.7399978637695597,-10.23999786376956,3,-0.06636293140693361,-3.614725077284882,130.30999755859378,-1.3821428522771584,128.08000183105472,-1.2325539101641525,122.9000015258789,-0.06636293140693361
9531,2019-04-26,129.22999572753906,129.47000122070312,123.8000030517578,128.78999328613278,1444200.0,-0.018754755337419327,11.32590307493286,0.2095258855585938,41.00883889814903,35.206920243315984,-0.9493611674727731,2.5648934358788438,4.304135912054392,-0.21321618889160732,14.250727078976139,7.899993896484418,-3.018931258052021,-1.7815055847167969,-9.818573200370622,6.2555620309370426,-5.8000393925437095,2.2370282231101157,4.100006103515653,63.97184231697486,28.543600608407665,4.018533807826918,4,-1.8349952697753906,-0.2899971008300781,4.310005187988281,0.0850067138671875,-6.8199920654296875,4,-0.04751218442035432,-1.066037362392172,131.69999694824222,-3.614725077284882,130.30999755859378,-1.3821428522771584,128.08000183105472,-0.04751218442035432
9532,2019-04-29,127.20999908447266,129.30000305175778,125.0,128.44999694824222,863600.0,-0.01563101996323868,1.925162124078508,-2.81816132612001,40.609797050248844,34.83405916837083,0.2171395290174587,4.288084629491095,6.244331331282922,1.6529972806405624,15.186287456128674,4.300003051757784,-3.4672616549662507,-3.4735019683838004,-11.571767702560464,4.624763765792849,-7.522634835472132,0.5756308987045315,5.700004577636719,41.71425955636149,3.094319078815637,4.049132867088327,4,0.18500137329101562,1.6950035095214844,6.614999771118164,2.7300033569335938,-5.799995422363281,0,-0.03710401112076778,11.32590307493286,129.22999572753906,-1.066037362392172,131.69999694824222,-3.614725077284882,130.30999755859378,-0.03710401112076778
9533,2019-04-30,126.87000274658205,128.05000305175778,125.13999938964844,127.66000366210938,950500.0,-0.002672717084643894,2.7070117551013455,0.6370986100941725,38.48944025859425,35.705213845935674,-0.4057592236937779,4.224030511011463,6.440901973459049,1.8517991218664207,16.591244884044183,2.9100036621093466,-3.7701469371428686,-3.4194984436035014,-11.451221079049603,4.6122241918426,-7.435359761326552,0.5963628741195492,5.559600830078111,32.21406178449415,-3.977507785184507,4.0158613177230515,4,0.24499893188476562,1.3749961853027202,7.244997024536119,3.6999969482421733,-5.760002136230483,1,-0.05746039850009976,1.925162124078508,127.20999908447266,11.32590307493286,129.22999572753906,-1.066037362392172,131.69999694824222,-0.05746039850009976
9534,2019-05-01,124.75,127.4000015258789,124.62999725341795,126.8000030517578,929200.0,-0.0167100394158316,-1.419208678154009,2.594937564584227,34.685527423832056,37.083710910026845,1.6388983899771148,5.939738005487527,8.398268962439204,3.8550077005188257,17.61027280068914,2.7700042724609517,-4.287541690979893,-5.089501190185558,-13.311125075933546,3.132122695562444,-9.200313133059552,-0.9786892473115643,7.218419494628904,10.428066790278063,-19.790893943391996,4.110811942873999,5,2.68500137329103,3.4949989318847656,9.67249870300293,7.494998931884766,-1.0400009155273438,2,-0.03735473877442386,2.7070117551013455,126.87000274658205,1.925162124078508,127.20999908447266,11.32590307493286,129.22999572753906,-0.03735473877442386
9535,2019-05-02,124.0,124.51000213623048,123.01000213623048,124.31999969482422,1217200.0,-0.006012024048096198,3.285686259550131,0.15609717973338205,36.187665109582525,37.98021822709266,2.904394238136746,6.200356360251192,9.00419086896349,4.5297696417200655,18.915185239072763,1.739997863769517,-4.896648377407061,-5.327001190185541,-13.668033199571823,3.014030819200727,-9.497517194878668,-1.1564851854924,7.525682775878892,15.325046502701401,-17.013550141042092,4.170516004693137,5,3.639999389648466,4.244998931884766,10.829999923706055,8.770000457763672,-0.4199981689453125,3,-0.035887072163243605,-1.419208678154009,124.75,2.7070117551013455,126.87000274658205,1.925162124078508,127.20999908447266,-0.035887072163243605
9536,2019-05-03,123.0,124.9499969482422,122.62999725341795,124.62999725341795,1101200.0,-0.008064516129032251,1.0440556173600906,5.093746274706104,34.24436344581835,39.25085288819592,4.09869686473931,6.678798288668702,9.838107525825706,5.534494716911183,20.233741924548475,2.319999694824247,-4.775423759796581,-5.778501129150385,-14.275278469948603,2.718276211647833,-10.02688979954948,-1.530112458751276,8.100655525878892,5.547262742622195,-27.140462952136744,4.248388670399105,5,4.979999542236328,5.244998931884766,11.739999771118164,10.330001831054688,0.0,4,-0.012520332646563825,3.285686259550131,124.0,-1.419208678154009,124.75,2.7070117551013455,126.87000274658205,-0.012520332646563825
9537,2019-05-06,124.48999786376952,125.2300033569336,121.2300033569336,121.2699966430664,949300.0,0.012113803770483988,-1.424251391791666,-1.9754642002930152,37.3193823026612,39.05483221027749,3.1938232569469704,4.6199662683958,8.147881757906973,4.040370323888212,21.763016342616964,4.0,-4.046777375396815,-3.7770030975342053,-11.994884859256715,4.440878664188304,-7.885943978395446,0.3319377833270494,6.202631502109384,47.80050810427435,13.03621447989567,4.108940880861253,5,2.790004730224638,3.7550010681152486,10.250001907348647,8.84000396728517,-0.579994201660142,0,-0.016708123040826917,1.0440556173600906,123.0,3.285686259550131,124.0,-1.419208678154009,124.75,-0.016708123040826917
9538,2019-05-07,122.9499969482422,125.08999633789062,121.9499969482422,124.22000122070312,725000.0,-0.012370479090316522,1.086382139580145,-0.39441111521802735,43.890082610434604,39.16616523700827,4.391410256046299,5.658558805023247,9.518501729388234,5.539305154542021,22.80166319002035,3.1399993896484233,-3.5538734048993774,-4.814503860473621,-13.042871119291462,3.4138633983442332,-8.928687489882535,-0.7003202310646941,7.350927304036688,27.876727743058964,-9.711884755582545,4.114183629408926,5,4.120006561279283,5.295001983642564,11.790002822875962,10.415004730224595,1.0,1,-0.012525362540522167,-1.424251391791666,124.48999786376952,1.0440556173600906,123.0,3.285686259550131,124.0,-0.012525362540522167
9539,2019-05-08,122.0199966430664,123.16999816894531,121.1999969482422,122.52999877929688,675200.0,-0.007564053096864254,1.2011175565491128,0.4015751342648818,48.71587628007481,39.46121926437729,4.494447715967638,5.962545200381015,10.289644982647019,6.3872868789731285,23.77098903264828,1.9700012207031108,-2.765536582894839,-5.153003692626953,-13.239016684764522,2.9330092995106156,-9.196010188695737,-1.1099971965581688,7.904890700156471,20.347354611043205,-19.592712010418314,4.043006496068786,5,3.31500244140625,6.025005340576172,12.720003128051758,12.230003356933594,0.7300033569335938,2,-0.007457761496066695,1.086382139580145,122.9499969482422,-1.424251391791666,124.48999786376952,1.0440556173600906,123.0,-0.007457761496066695
9540,2019-05-09,122.88999938964844,123.33999633789062,121.23999786376952,121.61000061035156,828800.0,0.0071300013974509024,-1.0792020123429593,-2.5097910153036036,46.616534883772786,40.08429659611327,2.506957795208791,4.4047756657456745,9.279547769097974,5.428314950966694,25.29583779990523,2.099998474121108,-2.710511112249293,-3.703000640869135,-11.223494109660209,3.8174928279219387,-7.463247375264672,0.057246093526401864,6.673892520880685,41.93547776404174,0.34385776533120094,3.7602467343955355,5,2.3600006103515625,5.155002593994141,11.850000381469727,12.060001373291016,0.529998779296875,3,0.006672631612798963,1.2011175565491128,122.0199966430664,1.086382139580145,122.9499969482422,-1.424251391791666,124.48999786376952,0.006672631612798963
9541,2019-05-10,122.79000091552734,123.9800033569336,120.0,123.13999938964844,707700.0,-0.0008137234487570755,2.9211731942257315,-0.2734365686765372,49.75479124772445,41.10040706249944,1.785096923643792,3.948783839130641,9.055835884180311,5.610624069016467,26.461465193769733,3.9800033569335938,-2.962745590210446,-3.3214992523193416,-10.496334033845528,3.853335529206845,-6.908916643082449,0.2659181384437517,6.4273353796157835,53.34606357046682,8.0922459740124,3.5874173907630955,5,1.2350006103515483,4.805000305175767,11.932500839233398,12.15999984741211,1.1399993896484375,4,0.006433756084673448,-1.0792020123429593,122.88999938964844,1.2011175565491128,122.0199966430664,1.086382139580145,122.9499969482422,0.006433756084673448
9542,2019-05-13,121.83999633789062,122.16999816894531,120.16000366210938,120.75,636600.0,-0.007736823605777765,1.2971365792410714,-3.1142888283378745,32.85712489153255,40.474594243937034,2.1157541931914636,4.25368044725289,9.600908016307699,6.680723368297151,27.666391074025533,2.6299972534179688,-3.505022639442558,-3.723503494262701,-10.404589034144323,2.9575820456189206,-7.064046264203512,-0.3829607243218902,6.824299779543907,36.14926643843419,-7.513409442494542,3.3405427699408143,5,1.8600044250488281,5.755004882812486,12.55250358581543,13.110004425048828,3.44000244140625,0,0.00952071320564074,2.9211731942257315,122.79000091552734,-1.0792020123429593,122.88999938964844,1.2011175565491128,122.0199966430664,0.00952071320564074
9543,2019-05-14,122.54000091552734,123.45999908447266,121.48999786376952,122.0,614300.0,0.005745277402138482,-1.5256341913112945,0.49541534843351903,26.694679242882316,39.58672222383151,0.8235516648760068,2.898967897990957,8.610523198085957,6.086782994772108,28.687087775546182,1.9700012207031392,-3.7053402102990844,-2.5134986877441463,-8.397689845063269,3.370692469574962,-5.455594266403708,0.428596890915415,5.604437434861126,63.819064652354854,23.20932428770945,2.942095578659555,5,0.07500076293945312,5.055000305175767,11.852499008178711,12.40999984741211,1.8199996948242188,1,0.01118004517991178,1.2971365792410714,121.83999633789062,2.9211731942257315,122.79000091552734,-1.0792020123429593,122.88999938964844,0.01118004517991178
9544,2019-05-15,121.86000061035156,122.8499984741211,120.43000030517578,121.8000030517578,542800.0,-0.005549210870697929,1.3725550327990246,0.11110640161632494,19.17295677156274,37.69619907516264,1.173947331517823,3.4013030935053905,8.986577282235146,6.928090531810682,28.03266379460326,2.4199981689453125,-3.789974804297671,-2.96999893188476,-8.988086297572352,3.048088433802832,-5.979042614728556,0.03904475095903592,5.795771439013592,46.73364425965223,11.396499864654622,3.0090436828437976,5,0.7550010681152344,5.735000610351548,11.815000534057617,13.09000015258789,3.4499969482422017,2,0.017150798682279866,-1.5256341913112945,122.54000091552734,1.2971365792410714,121.83999633789062,2.9211731942257315,122.79000091552734,0.017150798682279866
9545,2019-05-16,121.6999969482422,123.62999725341795,121.37999725341795,122.0,517300.0,-0.0013130121558178054,-3.7872216089862847,-5.00025432349807,22.417605388975872,36.38211484662459,1.087776806222351,3.674069273399013,8.97635541020803,7.261125884951454,26.398732901365634,2.25,-3.809112398106123,-3.0820022583007614,-9.187642227242137,3.023637710640614,-6.134822242771449,-0.02918227383007377,5.496428778161047,42.713455135172794,10.544074580943374,3.0528199844706903,5,0.9150047302245952,5.895004272460909,11.83250236511229,13.250003814697251,4.75,3,0.008627798505240314,1.3725550327990246,121.86000061035156,-1.5256341913112945,122.54000091552734,1.2971365792410714,121.83999633789062,0.008627798505240314
9546,2019-05-17,121.87999725341795,123.23999786376952,120.5199966430664,120.72000122070312,508700.0,0.0014790493811787098,-2.487169455135868,-3.86661410915023,27.43439438435807,35.28378285570202,0.81824362062261,3.46456303151146,8.731418948540934,7.270532789572584,24.756985208214427,2.720001220703111,-3.5100225728823062,-2.7705017089843835,-9.01257076439741,3.4715673464286567,-5.8915362366908965,0.3505328187221295,4.884642929401096,49.567630200145345,17.83703398021484,3.121034527706519,5,0.665000915527358,5.709999084472656,11.362501144409194,13.070003509521499,6.760002136230483,4,0.012635386857823061,-3.7872216089862847,121.6999969482422,1.3725550327990246,121.86000061035156,-1.5256341913112945,122.54000091552734,0.012635386857823061
9547,2019-05-20,123.25,123.5199966430664,120.7699966430664,121.20999908447266,506400.0,0.011240587278103398,1.1317877367557259,1.7586274935380337,35.90343720346259,34.3963778104829,-0.8338372881002698,2.236808036777063,7.321699327193301,6.117390490558137,23.47037000999892,2.75,-3.202229379292106,-1.4179988861083928,-7.6413387418688785,4.805340969652079,-4.529668813988621,1.693671041771836,3.108761771849913,88.12507450587741,54.12350944663429,3.1116699278802358,5,-1.2599983215332031,3.8850021362304688,9.85999870300293,11.700000762939453,3.8199996948242188,0,0.005517243855381659,-2.487169455135868,121.87999725341795,-3.7872216089862847,121.6999969482422,1.3725550327990246,121.86000061035156,0.005517243855381659
9548,2019-05-21,124.80999755859376,125.83999633789062,123.1500015258789,123.4000015258789,681100.0,0.01265718100278912,-1.8167543449691828,0.6911742156499825,50.24428945442442,34.56620149652175,-2.3493015050679134,0.4419268645102079,5.7228521631679286,4.721497998840775,23.21506404752341,2.6899948120117188,-2.6820627312874876,0.3054988861084098,-5.7087133726032135,6.319711144820033,-2.701607243247409,3.3126050154642286,1.1672385069451536,80.96119159666026,42.16106257348602,3.0071061293558135,5,-1.8899993896484517,2.1350021362304545,8.200002670288072,10.140003204345689,3.339996337890611,1,0.003765733754481193,1.1317877367557259,123.25,-2.487169455135868,121.87999725341795,-3.7872216089862847,121.6999969482422,0.003765733754481193
9549,2019-05-22,125.44000244140624,125.55999755859376,124.08999633789062,124.55999755859376,758400.0,0.00504771168284579,1.6250136239781603,0.6241186942335419,55.92105345712674,35.600036893561075,-2.7302789047048606,-0.6025244663178597,5.015706701348691,4.272583729782767,24.169484004979168,1.4700012207031392,-2.338354124561434,1.1790035247802564,-4.207071416632843,6.5650784661933415,-1.5140339459262862,3.872040995486799,0.3999938964843892,92.48131730395511,48.61689821249598,2.6930374707065443,5,-2.5200042724609233,1.504997253417983,7.732498168945327,9.509998321533217,4.949996948242202,2,-0.008609708307038222,-1.8167543449691828,124.80999755859376,1.1317877367557259,123.25,-2.487169455135868,121.87999725341795,-0.008609708307038222
9550,2019-05-23,122.95999908447266,124.77999877929688,121.91000366210938,124.66999816894531,684400.0,-0.019770434539747472,1.9740877340701826,-1.943169995838598,49.85336931746675,35.61099001242133,-0.2674244100207801,1.2533895588669992,7.336580281437222,6.929078643973696,25.408104164245575,3.529998779296861,-2.234866936040561,-0.8639999389648381,-4.976397018653259,3.2483971407235828,-2.9201984788090556,1.1921986008793795,2.8799972534179688,45.864710176207474,-2.7289825630088203,2.0561985398442117,5,0.04000091552734375,3.7050018310547017,7.802501678466797,10.870002746582031,7.110008239746122,3,0.019111894043742472,1.6250136239781603,125.44000244140624,-1.8167543449691828,124.80999755859376,1.1317877367557259,123.25,0.019111894043742472
9551,2019-05-24,123.08999633789062,123.76000213623048,122.08000183105469,122.44000244140624,547600.0,0.0010572320623445375,-1.452563931212709,-0.380113593268291,44.29967811218796,36.88238481471638,-0.39156991553701914,0.6743899820802142,6.999582928282166,6.972372469361773,25.644186313780338,1.6800003051757955,-2.2235490375496596,-0.4270027160644503,-3.6636376229513985,2.809632190822498,-2.0453201695079315,1.191314737379031,2.470001220703139,45.7593655714146,-2.8134319250232735,1.6183174534434763,5,0.045001983642578125,3.575004577636733,5.402503967285156,8.47000503540039,6.910003662109375,4,0.027297105453867543,1.9740877340701826,122.95999908447266,1.6250136239781603,125.44000244140624,-1.8167543449691828,124.80999755859376,0.027297105453867543
9552,2019-05-28,122.48999786376952,123.87999725341795,122.44000244140624,122.83000183105469,666200.0,-0.00487446983485218,-5.545508141006322,-0.5230879384008743,47.9717887805031,39.24650809667425,0.3467970322401328,0.9514272519067646,7.377472489305276,7.7298811768501565,25.873082921199263,1.4399948120117188,-2.229088128835272,-0.791001129150402,-3.5463839133457213,1.9643816550449174,-2.1686925212480617,0.5866902629472577,2.736399841308625,14.758149683951865,-34.92756991453469,1.377691392097657,5,0.6450004577636861,4.175003051757841,6.002502441406264,9.070003509521499,8.599998474121108,1,0.05020819359241724,-1.452563931212709,123.08999633789062,1.9740877340701826,122.95999908447266,1.6250136239781603,125.44000244140624,0.05020819359241724
9553,2019-05-29,119.58000183105469,121.9800033569336,119.26000213623048,121.9800033569336,691300.0,-0.023757009416811803,1.2666662428116726,7.058745652417522,40.84087059770966,41.65405407735723,3.1209644001205845,3.464920220257042,9.97538541752644,10.805377055478488,26.42536063110451,3.229995727539034,-2.398994451294101,-3.3364971160888643,-6.020636270307605,-0.6523579618701234,-4.678566693198235,-1.9944275389794939,5.332812011718772,5.079363926016392,-46.32151703578606,1.342069577109371,5,2.9699974060058594,6.715000152587919,8.912498474121094,11.979999542236328,11.800003051757812,2,0.06263587346612987,-5.545508141006322,122.48999786376952,-1.452563931212709,123.08999633789062,1.9740877340701826,122.95999908447266,0.06263587346612987
9554,2019-05-30,120.08999633789062,120.87999725341795,119.02999877929688,119.62999725341795,503700.0,0.004264881242906027,-1.2289191512048325,-0.19166616333888115,39.197524686612134,43.518489554872374,2.607720570651722,2.7277635260045514,9.16601717507507,10.424333023735812,26.91416592797189,1.8499984741210795,-2.108233153650829,-2.5935024261474666,-5.413113202907027,0.226108350612094,-4.003307814527247,-1.1836970377676863,4.370592568359399,18.434740149456523,-32.75219375187895,1.4098053883797776,5,2.345001220703125,6.0900039672851705,8.402503967285156,11.47000503540039,11.620010375976591,3,0.06711631113648941,1.2666662428116726,119.58000183105469,-5.545508141006322,122.48999786376952,-1.452563931212709,123.08999633789062,0.06711631113648941
9555,2019-05-31,119.5500030517578,120.2699966430664,117.7699966430664,119.3499984741211,608800.0,-0.0044965717595116805,2.0487958056727624,0.43479342543906135,37.91045710885826,44.68249652426129,3.1409715827170146,3.074934106190696,9.439644613421692,11.095597251995528,27.185867117910878,2.5,-1.7798826566704093,-2.910995864868184,-5.984104000448468,0.16211227071210033,-4.447549932658319,-1.374441797078049,4.367526841796916,29.13267153649231,-20.88139026857276,1.536554067790142,5,2.2549934387207173,5.789997100830092,8.939994812011733,12.009998321533217,9.33999633789064,4,0.09067332548036489,-1.2289191512048325,120.08999633789062,1.2666662428116726,119.58000183105469,-5.545508141006322,122.48999786376952,0.09067332548036489
9556,2019-06-03,121.45999908447266,121.79000091552734,119.1500015258789,119.5500030517578,687600.0,0.015976545244318796,1.0544744771489216,9.54976158687849,48.67688913942407,46.10176896159034,1.3020589279619372,1.1000496511419726,7.197778369749585,9.270232982146638,27.373569090120743,2.6399993896484375,-1.2113251391773332,-0.9239997863769531,-4.0173498020244836,2.1693502292705773,-2.4706747942007183,0.6226752214468121,1.7198268190234671,60.392832615346336,8.268678934478473,1.5466750078237663,6,0.3449974060058594,2.1599998474121094,6.802501678466797,10.10000228881836,8.200004577636719,0,0.07088760336444633,2.0487958056727624,119.5500030517578,-1.2289191512048325,120.08999633789062,1.2666662428116726,119.58000183105469,0.07088760336444633
9557,2019-06-04,122.41000366210938,124.25,121.91999816894531,122.5500030517578,770900.0,0.007821542769615997,-3.1606790098227546,-0.0732982620123189,49.5551084330177,46.02519329254515,0.24626800508093538,-0.014516951836668568,5.9607203679276495,8.374359521455176,26.890688083020354,2.7900009155273438,-0.7261593847676124,0.13000450134276775,-2.800811577346664,3.0608205800321997,-1.3354035380019553,1.5954125406874908,-4.640007019042969,71.6050094955301,20.094339844241368,1.4654080393447162,6,-0.7450065612792969,1.1249961853027202,5.757495880126953,9.14999771118164,8.830001831054688,1,0.06200470640325628,1.0544744771489216,121.45999908447266,2.0487958056727624,119.5500030517578,-1.2289191512048325,120.08999633789062,0.06200470640325628
9558,2019-06-05,121.41000366210938,123.19000244140624,120.33000183105469,123.19000244140624,862800.0,-0.008169266972332778,2.2134860356267607,12.714332425069308,48.49297666109324,45.199851426319206,0.7970813617342003,0.9108972866261666,6.686432161140829,9.401509904966986,26.541726037510028,2.8600006103515483,-0.3945662663506937,-0.7929958343505916,-3.730607104543836,2.1446154358426526,-2.2618014694472066,0.6758098007460234,-3.510406951904301,56.17291872462021,3.890356211439162,1.468805635096619,6,-0.13500595092773438,1.4999961853027202,6.739997863769531,10.14999771118164,11.489990234375,2,0.07972977830328709,-3.1606790098227546,122.41000366210938,1.0544744771489216,121.45999908447266,2.0487958056727624,119.5500030517578,0.07972977830328709
9559,2019-06-06,121.11000061035156,122.23999786376952,120.8000030517578,121.51000213623048,1254300.0,-0.002470991209198359,-1.82352853178543,0.2247201124693636,48.04247960009189,44.998641457722,0.46743722502648666,1.2007956077719086,6.710420299915313,9.726236361421115,26.00572309373206,1.4399948120117188,-0.27269803708760776,-1.047499084472662,-4.024963981498331,1.9299658125530073,-2.5362315329854965,0.44123336404017266,-3.083395834350597,51.54324439834367,-1.8692038525486296,1.4887324485128368,6,-0.10000228881835938,1.4749984741210938,6.569999694824219,10.450000762939453,12.649993896484375,3,0.0847989779597369,2.2134860356267607,121.41000366210938,-3.1606790098227546,122.41000366210938,1.0544744771489216,121.45999908447266,0.0847989779597369
9560,2019-06-07,123.70999908447266,123.81999969482422,120.94000244140624,121.51000213623048,867500.0,0.02146807415587504,1.3801648202677343,-5.499971389879416,55.23156904758585,46.21329600609954,-2.251784927008842,-1.4067452812455485,3.9030940871508903,7.173995438159608,25.283261066863034,2.879997253417983,-0.4450357174163173,1.5114994049072266,-1.5303227753971953,4.553321585211648,-0.009411685244984369,3.0324104950594375,-5.5589264039917055,89.4117435864448,34.04594830729974,1.5209110901522116,6,-2.700000762939453,-1.9050025939941406,4.130001068115234,7.850002288818359,10.260002136230469,4,0.06466742937999648,-1.82352853178543,121.11000061035156,2.2134860356267607,121.41000366210938,-3.1606790098227546,122.41000366210938,0.06466742937999648
9561,2019-06-10,123.58000183105469,125.0500030517578,123.55999755859376,124.3499984741211,498300.0,-0.001050822523482542,-2.6790023453174303,-0.34999895962657757,51.01539120285382,46.5514740530274,-2.2852938390872737,-1.280163178726852,3.7961226268502912,7.323057653604394,24.068168214981036,1.490005493164034,-0.7805463950770104,1.3420021057128935,-1.752227149526803,4.43623136095259,-0.20511252190695473,2.8891167333327417,-5.306950604183356,68.85591439562947,16.905507433045443,1.5471146276198477,6,-2.170001983642578,-1.7750053405761719,4.362497329711928,7.979999542236328,9.300003051757812,0,0.042968097426094864,1.3801648202677343,123.70999908447266,-1.82352853178543,121.11000061035156,2.2134860356267607,121.41000366210938,0.042968097426094864
9562,2019-06-11,123.0,124.16999816894531,121.4800033569336,124.16999816894531,496600.0,-0.004693330817777452,3.598288926275154,1.5194847659152837,44.073350160981796,46.91063844894653,-1.8163487673043193,-0.6417012725527371,4.11914811638745,7.877271047682086,23.01584666653678,2.6899948120117188,-0.8742929562320114,0.7040000915527287,-2.402281050915761,3.810281234021218,-0.849140479681509,2.2571406627869663,-4.455870700133204,56.56774318688797,7.944677727714435,1.5531405712342443,6,-1.5900001525878906,-1.1950035095214844,5.112499237060547,8.560001373291016,10.179992675781222,1,0.05414637123666166,-2.6790023453174303,123.58000183105469,1.3801648202677343,123.70999908447266,-1.82352853178543,121.11000061035156,0.05414637123666166
9563,2019-06-12,123.91000366210938,123.95999908447266,121.7300033569336,122.97000122070312,495300.0,0.007398403756986749,3.2884810070865793,-0.8034221474496915,45.08038591519448,47.56428969656678,-2.2881753009101686,-1.521830266284752,2.9258511143967496,6.932457597351231,22.499698471941766,2.2299957275390625,-0.8790647907508458,1.5455036163330078,-1.642774034369765,4.733781267035781,-0.048635209018371484,3.139642441684387,-5.105639412166937,73.17648494944886,28.85774413567006,1.5941388253513846,6,-2.5000038146972656,-2.1050071716308594,3.852497100830078,7.649997711181641,8.720001220703125,2,0.05915585194431028,3.598288926275154,123.0,-2.6790023453174303,123.58000183105469,1.3801648202677343,123.70999908447266,0.05915585194431028
9564,2019-06-13,123.9499969482422,124.44000244140624,122.7699966430664,123.79000091552734,338900.0,0.0003227607533762278,1.9298166948863775,0.17020810336992617,53.77574197588273,49.32709912623617,-1.9255370500966649,-1.4727254633431102,2.6294262399822372,6.834381369240006,21.614316624526264,1.6700057983398295,-0.8995589310421366,1.4809970855713033,-1.7739641417223169,4.735958312864923,-0.1464835280755068,3.1084776992181133,-4.895807146227156,73.23586520291285,27.910064372279976,1.627480613646813,6,-1.8499946594238423,-2.145000457763686,3.7075042724609233,7.610004425048814,8.720001220703082,3,0.07220651205001172,3.2884810070865793,123.91000366210938,3.598288926275154,123.0,-2.6790023453174303,123.58000183105469,0.07220651205001172
9565,2019-06-14,122.75,124.56999969482422,122.73999786376952,124.04000091552734,496700.0,-0.00968129873164325,-1.7938848606621434,-8.06270564112274,48.80113935342662,49.340904705569784,-0.2501955813772554,-0.20030113549343298,3.5376415061616626,7.990443114299865,21.01824497832252,1.8300018310547017,-0.594627495009135,0.22849998474120525,-3.0080556920457155,3.465055661528126,-1.3897778536522623,1.8467778231346728,-3.455977667995242,35.57413870112233,-9.296253510918206,1.6182778383934624,6,-0.05999755859375,-0.9450035095214844,3.940000534057617,8.810001373291016,10.960006713867216,4,0.08969445626750261,1.9298166948863775,123.9499969482422,3.2884810070865793,123.91000366210938,3.598288926275154,123.0,0.08969445626750261
9566,2019-06-17,123.41999816894531,123.51000213623048,122.18000030517578,123.33999633789062,513900.0,0.0054582335555626305,9.230399061031855,-0.06201687928413856,53.26316420678534,49.75291090265509,-0.6849606888288093,-0.7894882369103868,2.586657764762492,7.282674096025261,20.227232426660212,1.3300018310547017,-0.2597579105984238,0.8214981079101591,-2.424060252298176,4.067056468118494,-0.8012810721940156,2.4442772880143337,-3.895736608150429,62.78307803225584,13.521080785804294,1.622779180104169,6,-0.7299957275390625,-1.6150016784667969,3.2275028228759766,8.140003204345703,13.580001831054688,0,0.08548049917580047,-1.7938848606621434,122.75,1.9298166948863775,123.9499969482422,3.2884810070865793,123.91000366210938,0.08548049917580047
9567,2019-06-18,123.93000030517578,125.12999725341795,122.70999908447266,123.77999877929688,489800.0,0.00413224877488938,-1.1135346737518825,1.8749761586877742,68.35444993919002,51.95974126688806,-1.0691046517394938,-1.3132662455489594,1.7716245708219844,6.7472232613515075,19.28292320434709,2.4199981689452983,0.19091099418027113,1.2975002288818303,-1.9907613111431601,4.585761768906821,-0.34663054113066494,2.9416309988943254,-4.18470908474238,64.70590875227788,9.448001292707211,1.6441307700124927,6,-0.9650001525879048,-2.1250038146972656,1.8800010681152202,7.180000305175781,13.040000915527344,1,0.07221822444603787,9.230399061031855,123.41999816894531,-1.7938848606621434,122.75,1.9298166948863775,123.9499969482422,0.07221822444603787
9568,2019-06-19,125.27999877929688,125.43000030517578,122.80999755859376,124.18000030517578,361100.0,0.010893233848113804,2.742856987155363,7.333248563145313,70.44920285071493,54.449377183623945,-2.0254071877949684,-2.768173719199382,0.18144232322129028,5.358450977998757,19.27843477721454,2.620002746582017,0.3862870075359979,2.6239986419677734,-0.7357276259780008,5.983724909913548,0.9441355079948863,4.3038617759406606,-5.211625196884398,95.3845684344952,34.00359932997229,1.679863133972887,6,-2.0949974060058594,-3.4750022888183594,0.36750221252441406,5.8300018310546875,26.610000610351562,2,0.06305870029901262,-1.1135346737518825,123.93000030517578,9.230399061031855,123.41999816894531,-1.7938848606621434,122.75,0.06305870029901262
9569,2019-06-20,124.36000061035156,126.62000274658205,122.80999755859376,125.80999755859376,873500.0,-0.0073435359028543035,1.4820821487504492,-1.3181808723878086,68.40091996427549,55.912638396589465,-0.6659462761615487,-2.0377095686093156,0.8182117607793344,6.245268736666048,19.241918438725232,3.8100051879882812,0.4900920028435678,1.7580005645751982,-1.444350263174286,4.960351392324682,0.1568251507004561,3.35917597844994,-3.8626968901180163,49.09907897449981,-15.685223432312391,1.6011754138747396,6,-0.30999755859375,-2.1650009155273438,0.7450008392333984,6.75,28.289993286132812,3,0.06650051649945521,2.742856987155363,125.27999877929688,-1.1135346737518825,123.93000030517578,9.230399061031855,123.41999816894531,0.06650051649945521
9570,2019-06-21,125.30999755859376,125.54000091552734,122.98999786376952,124.36000061035156,801200.0,0.007639087677546508,2.6170162110685653,-0.6551716880465586,65.89595667055802,57.5660345596677,-1.5255427084844086,-2.9540808465129516,-0.4304466840293202,5.233268605233306,18.53692407870308,2.5500030517578267,0.7309632142861915,2.5904975891113367,-0.8320423722944668,6.01303755051714,0.879227608408442,4.301767569814231,-4.200423935725368,70.49539487249993,4.9426285093093725,1.7112699807028986,6,-1.2599945068359517,-3.1149978637695455,-0.20499610900880327,4.365005493164048,27.559997558593736,4,0.058734344854727505,1.4820821487504492,124.36000061035156,2.742856987155363,125.27999877929688,-1.1135346737518825,123.93000030517578,0.058734344854727505
9571,2019-06-24,126.4499969482422,126.5500030517578,124.5,125.5199966430664,570900.0,0.009097433659396525,2.628283810334068,0.9789508344175143,66.42275323412215,60.0493015677944,-2.4759980174094807,-4.036399083566835,-1.7952856980208622,4.029920609055907,17.935846437449015,2.0500030517577983,1.0629378699732257,3.562496948242199,-0.24484537484880775,7.3698392713332055,1.6588257866966956,5.466168109787702,-4.789380413002434,95.65202969021958,29.5898370329608,1.9036711615455015,6,-2.274993896484389,-4.254997253417983,-1.3449954986572408,2.8850021362304545,24.41000366210936,0,0.05741407624230033,2.6170162110685653,125.30999755859376,1.4820821487504492,124.36000061035156,2.742856987155363,125.27999877929688,0.05741407624230033
9572,2019-06-25,128.63999938964844,129.55000305175778,126.16000366210938,126.58999633789062,723200.0,0.017319118183155346,-1.3299057726693353,2.204303633395374,76.79763143606908,63.573439959002705,-4.226269729872797,-6.0523418337874375,-4.201566017482378,1.7964851814989515,17.723953267558347,3.389999389648409,1.1298433441237279,5.4449993133544865,0.8590383734540978,10.030960253254875,3.152018843404292,7.737979783304681,-6.48344423327444,86.49847299038098,18.392826519137387,2.292980469950198,6,-2.774997711181655,-4.979999542236342,-3.5725021362304688,0.11499786376953125,18.520004272460938,1,0.06498756724204613,2.628283810334068,126.4499969482422,2.6170162110685653,125.30999755859376,1.4820821487504492,124.36000061035156,0.06498756724204613
9573,2019-06-26,127.06999969482422,129.53999328613278,126.0999984741211,128.8699951171875,515800.0,-0.012204599675632144,1.1910852477737632,-0.8780452403813948,70.18971674555374,65.3972149334106,-2.4148308818569575,-4.102791561213309,-2.868612719105954,3.265580032117242,16.599616101934334,3.4399948120116903,1.27804944220496,3.500499725341797,-1.0657341393022932,8.066733589985901,1.2173827930197518,5.783616657663842,-4.026230791004167,63.20472795684095,-6.706955469010474,2.28311693232205,6,-1.204998016357436,-3.4099998474121236,-2.507497787475586,1.4199981689453125,19.37999725341797,2,0.07790982568391525,-1.3299057726693353,128.63999938964844,2.628283810334068,126.4499969482422,2.6170162110685653,125.30999755859376,0.07790982568391525
9574,2019-06-27,128.14999389648438,128.36000061035156,126.83000183105469,127.66999816894531,431700.0,0.008499206769921441,2.3999627011172713,-0.266664971241348,66.76737403847315,67.3934632317491,-3.169733776346618,-4.793769523741275,-3.971345881117003,2.1035088678092393,15.356511924323785,1.529998779296875,1.6540391650858055,4.177494049072266,-0.5166374869332913,8.871625585077823,1.8304282810694872,6.524559817075044,-4.325476894911802,78.65841390130448,10.750144731686774,2.347065768002775,6,-2.2849922180175923,-4.48999404907228,-3.2174949645996094,0.34000396728515625,15.19000244140625,3,0.18525170990129358,1.1910852477737632,127.06999969482422,-1.3299057726693353,128.63999938964844,2.628283810334068,126.4499969482422,0.18525170990129358
9575,2019-06-28,130.38999938964844,130.38999938964844,127.4000015258789,128.36000061035156,1064100.0,0.017479559889588936,1.9458124746313084,4.229201767492132,72.18241570135298,69.49560228670107,-4.707030875349574,-6.514007033439043,-6.090216991793653,-0.21005394649864684,13.958648153588271,2.9899978637695312,2.033347643871238,5.875499725341797,0.8405443739682426,10.910455076715351,3.3580220496550197,8.392977401028574,-5.878424062053639,100.0,30.880973543941963,2.51747767568678,6,-3.8400001525878906,-6.310001373291016,-5.457500457763672,-1.9000015258789062,16.0,4,0.17071857206100383,2.3999627011172713,128.14999389648438,1.1910852477737632,127.06999969482422,-1.3299057726693353,128.63999938964844,0.17071857206100383
9576,2019-07-01,130.07000732421878,131.72000122070312,128.69999694824222,131.16999816894528,643700.0,-0.0024541150926261635,1.7454622379125688,-0.5418677370375101,73.42616364844282,70.0591260321736,-3.737580572331254,-5.81398769377077,-5.709951455919253,0.03137831623232046,13.366339056024676,3.020004272460909,2.279110473712663,5.125007247924827,-0.26979068647483473,10.51980518232449,2.4276082807249963,7.8224062151246585,-4.735452627936468,70.6406923468527,-0.06326117419754951,2.697398967199831,7,-2.805007934570341,-5.325008392334013,-5.2375068664551065,-1.5800094604492472,16.06999206542966,0,0.17529012461832472,1.9458124746313084,130.38999938964844,2.3999627011172713,128.14999389648438,1.1910852477737632,127.06999969482422,0.17529012461832472
9577,2019-07-02,130.0,130.71000671386722,129.05999755859378,130.30000305175778,497000.0,-0.0005382280331873712,1.9464176237379467,0.2727323169970336,71.3684310842746,70.16126250256912,-3.0351762808050466,-5.424308919573093,-5.5273383714417434,0.055471471271118844,13.813627631744222,1.6500091552734375,2.7356800428059245,4.675500106811526,-1.0274940793488554,10.378494292971894,1.8240030137313283,7.52699719989171,-3.643773859810352,69.39501103003563,-0.95503256500551,2.8514970930801846,7,-2.7350006103515625,-5.255001068115234,-5.100000381469727,-1.5100021362304688,16.460006713867188,1,0.1604615431565506,1.7454622379125688,130.07000732421878,1.9458124746313084,130.38999938964844,2.3999627011172713,128.14999389648438,0.1604615431565506
9578,2019-07-03,131.08999633789062,131.19000244140622,129.25999450683594,129.99000549316406,341400.0,0.00838458721454316,1.9692360059627374,-3.6665988505165976,73.33334995512111,70.70931027932974,-3.5921022280164436,-6.0627621470707,-6.656733850684574,-1.0514145730634255,13.874706095031126,1.930007934570284,3.138854042046347,5.281496810913083,-0.6607202725037382,11.22371389432989,2.3103882692046795,8.252605352621487,-3.8755661848188225,87.11646295608652,16.423773594289344,2.971108541708404,7,-3.734996795654297,-6.344997406005859,-6.189996719360352,-2.5999984741210938,15.850006103515625,2,0.12258759457737378,1.9464176237379467,130.0,1.7454622379125688,130.07000732421878,1.9458124746313084,130.38999938964844,0.12258759457737378
9579,2019-07-05,131.3800048828125,131.60000610351562,129.94999694824222,130.50999450683594,317700.0,0.0022122858572239945,1.5190732997099259,0.7909251064656189,79.98611969719944,72.27488394895656,-3.108494203921566,-5.843518260427544,-7.05547436358998,-1.3761180200399963,13.980367693531765,1.650009155273409,3.3437506427323314,5.058005142211911,-0.949260000287893,11.065270284711715,2.054372570962016,8.06163771346182,-3.44468335891969,92.12971384470295,16.29272783981598,3.003632571249904,7,-3.2700042724609375,-6.635005950927734,-6.957504272460923,-3.2600059509277344,15.30999755859375,4,0.11470536996000047,1.9692360059627374,131.08999633789062,1.9464176237379467,130.0,1.7454622379125688,130.07000732421878,0.11470536996000047
9580,2019-07-08,131.71000671386722,131.78999328613278,130.19000244140622,131.22999572753906,477100.0,0.0025118116820672665,4.00009536979683,0.551730185734112,79.50180336040822,73.72811174076611,-2.721363578519231,-5.843024428468553,-7.537426020807601,-1.7496268309520246,14.771713957476113,1.5999908447265625,3.4388806605996223,4.988006591796903,-1.3435755577175428,11.319588741311364,1.822215517039666,8.153797666554127,-3.169136438484742,97.41143472292359,19.1002096029176,3.1657910747572293,7,-2.765010833740263,-6.930011749267621,-7.40250778198245,-3.705009460449247,17.25999450683591,0,0.08829996986704991,1.5190732997099259,131.3800048828125,1.9692360059627374,131.08999633789062,1.9464176237379467,130.0,0.08829996986704991
9581,2019-07-09,128.88999938964844,132.08999633789062,127.75,130.83000183105472,554100.0,-0.021410729485004776,-1.0568697073350641,-4.041579248521659,65.15891377249581,72.43492088925798,0.5377017068614407,-2.745575439102808,-4.825642426024302,0.9978986716194811,15.603524048359535,4.339996337890625,3.591079714453514,1.9024993896484403,-4.318698554073421,8.123697333370302,-1.2080995822124976,5.013098361509378,2.8999938964843466,26.267289207034516,-51.54394367348436,3.110598971860931,7,0.20499801635742188,-3.270000457763672,-5.317501068115234,-1.5150032043457031,16.94000244140625,1,0.13577469224043992,4.00009536979683,131.71000671386722,1.5190732997099259,131.3800048828125,1.9692360059627374,131.08999633789062,0.13577469224043992
9582,2019-07-10,129.66000366210938,130.42999267578122,128.38999938964844,128.91999816894528,326700.0,0.005974119606697581,-1.2666553638790852,-0.3814456504640644,63.878330121383605,71.73365570879463,-0.08090740788469475,-3.1526860312286544,-5.6320337574597374,0.16522185950174162,15.825774432616434,2.039993286132784,3.784538934890165,2.339503479003909,-3.693127620993778,8.372134579001596,-0.6768120709949415,5.355819029002745,2.42999267578125,44.009338105517784,-30.274490677249858,3.016315549998842,7,-0.20000457763671875,-3.4500045776367188,-6.947505950927734,-2.2850074768066406,15.709991455078125,2,0.12710161392934638,-1.0568697073350641,128.88999938964844,4.00009536979683,131.71000671386722,1.5190732997099259,131.3800048828125,0.12710161392934638
9583,2019-07-11,131.24000549316406,132.58999633789062,129.50999450683594,131.1199951171875,358300.0,0.012185730267077144,1.1844046079508255,0.16217497989565743,70.92456653112588,72.19556598575605,-1.125552016474046,-4.379948343686536,-7.219852335385639,-1.4976420580701983,16.312173856545158,3.0800018310546875,3.9515783128624946,3.5530052185058594,-2.497825424077547,9.60383586108928,0.527589897214142,6.578420539797563,-3.4900054931640625,72.10760607073273,-5.140428628110058,3.025415321291709,7,-1.2450065612792969,-4.780006408691406,-8.640007019042969,-3.865009307861328,16.110000610351562,3,0.11597074507510508,-1.2666553638790852,129.66000366210938,-1.0568697073350641,128.88999938964844,4.00009536979683,131.71000671386722,0.11597074507510508
9584,2019-07-12,132.89999389648438,133.19000244140622,130.28999328613278,130.8800048828125,404400.0,0.012648493857360998,1.230771036538894,16.83178639542276,72.12825739383571,72.18954839603191,-2.2807392864804967,-5.623358743233524,-8.800184958412046,-3.227529657634051,17.08795913744824,2.9000091552734375,3.817570062550189,4.765493774414068,-1.4434065575917145,10.974394106419851,1.6610436084111768,7.8699439404169595,-5.053193969726564,94.66896296379454,15.882408778640382,3.104450166002891,7,-2.42999267578125,-5.904991149902372,-10.8074951171875,-5.559993743896484,15.300003051757812,4,0.10564341000540312,1.1844046079508255,131.24000549316406,-1.2666553638790852,129.66000366210938,-1.0568697073350641,128.88999938964844,0.10564341000540312
9585,2019-07-15,133.75999450683594,134.1199951171875,131.94999694824222,132.89999389648438,447200.0,0.0064710357400121765,1.7468299419586881,0.4257451919445242,71.66565815811053,71.99393667488387,-2.919445329470477,-5.919733831546324,-9.544715735781892,-4.137969490521755,18.057117630768744,2.169998168945284,3.9223695568891372,5.074994659423822,-1.0758624034431534,11.225851722290813,1.9995661279903345,8.15042319085731,-5.699466479492202,94.34849472050286,16.96433476658906,3.0754285314334924,7,-2.8249969482421875,-6.2299957275390625,-11.962495803833008,-7.079998016357422,11.8800048828125,0,0.09666573314571658,1.230771036538894,132.89999389648438,1.1844046079508255,131.24000549316406,-1.2666553638790852,129.66000366210938,0.09666573314571658
9586,2019-07-16,133.97000122070312,134.5,133.41999816894528,133.99000549316406,435600.0,0.0015700263344169407,1.0769400061622978,-0.023260765422898812,67.8979066068749,71.60832284406169,-2.813980145026875,-5.585191198498649,-9.602193661387858,-4.40137869306534,18.92281045486414,1.080001831054716,4.0782244813379975,4.757501220703119,-1.301034663033363,10.816037104439587,1.7282332788348924,7.78676916257136,-5.545905167968755,91.32571642629705,14.47091937632176,3.0292679418682344,7,-2.845001220703125,-5.979999542236328,-12.562503814697266,-7.290004730224609,13.169998168945312,1,0.11196536436010707,1.7468299419586881,133.75999450683594,1.230771036538894,132.89999389648438,1.1844046079508255,131.24000549316406,0.11196536436010707
9587,2019-07-17,132.8800048828125,134.02999877929688,132.67999267578122,133.72999572753906,348800.0,-0.00813612247487372,-1.1599833986401005,42.490465293668954,70.15961358550015,71.25568546965935,-1.4220350562551118,-3.995136452456194,-8.417224008288883,-3.395456167660967,20.380719563865675,1.3500061035156534,3.9102643499838194,3.2200046539306584,-2.5088416697496143,8.948850977610931,0.35558149209052203,6.084427815770795,-3.9698365142968726,67.53520373060164,-10.589926673421829,2.864423161840136,7,-1.7550048828125,-4.890003204345703,-11.272506713867188,-6.200008392333984,13.069992065429688,2,0.09745632504802249,1.0769400061622978,133.97000122070312,1.7468299419586881,133.75999450683594,1.230771036538894,132.89999389648438,0.09745632504802249
9588,2019-07-18,133.17999267578122,133.66000366210938,131.47000122070312,132.8800048828125,396900.0,0.0022575841507026517,2.47616740941678,-0.3529306166412016,68.45193315242201,69.9741091869063,-1.5582457026519307,-3.8714203734301407,-8.567148029656295,-3.7524407785248,21.80463062542303,2.19000244140625,3.761924902201713,3.1249927520751726,-2.418688713318005,8.66867421746835,0.35315201937859797,5.896833484771761,-3.8226377767468307,68.6459567897874,-9.022928524169103,2.771840732696587,7,-2.0549926757812216,-5.064990997314425,-11.572494506835909,-6.499996185302706,10.300003051757841,3,0.0915302831640945,-1.1599833986401005,132.8800048828125,1.0769400061622978,133.97000122070312,1.7468299419586881,133.75999450683594,0.0915302831640945
9589,2019-07-19,132.6300048828125,133.21000671386722,131.91000366210938,133.21000671386722,489900.0,-0.004129657780561957,3.4827549919756655,-1.9334181078334418,59.38026757861671,67.73838298892947,-0.9077592167568582,-2.81439280227562,-7.840412104940441,-3.250932069493217,23.396562399322846,1.300003051757841,3.6744595980971724,2.1615047454833984,-2.7963577975311864,7.119367288497983,-0.317426526023894,4.640436016990691,-2.86123837570085,38.283964668083435,-35.049921301311905,2.478931271507296,7,-1.5050048828125,-4.290004730224609,-11.022506713867188,-5.950008392333984,11.599990844726562,4,0.11098545335732468,2.47616740941678,133.17999267578122,-1.1599833986401005,132.8800048828125,1.0769400061622978,133.97000122070312,0.11098545335732468
9590,2019-07-22,132.66999816894528,133.64999389648438,132.19000244140622,132.64999389648438,401300.0,0.0003015402598236516,-2.1064071554955466,-0.03449001604793542,61.149199959693476,67.29285923195143,-0.8909500357504783,-2.397650460350974,-7.727595450154894,-3.3337560390883425,25.13143985256605,1.4599914550781534,3.444842876815869,1.8334980010986044,-2.5742671327593882,6.241263134956597,-0.3703845658303919,4.037380568027601,-2.522732982402573,39.60387563326424,-32.66325652015888,2.2038825669289968,7,-1.2249984741210653,-4.3299980163573935,-10.717498779296847,-5.9900016784667685,8.009994506835938,0,0.11705735278235707,3.4827549919756655,132.6300048828125,2.47616740941678,133.17999267578122,-1.1599833986401005,132.8800048828125,0.11705735278235707
9591,2019-07-23,133.71000671386722,133.75999450683594,131.19000244140622,132.72999572753906,363000.0,0.007839063535657553,3.7593037384498533,48.990083905486735,64.68729121839667,67.38274379828621,-1.313463161809807,-3.0207449069704353,-8.596334711128947,-4.499919629408367,26.352999342752582,2.569992065429716,3.1224294027865653,2.510506057739292,-1.5590241438296175,6.580036259308216,0.4757409569548372,4.545271158523747,-3.214522742247908,88.73265922352117,15.43705683916086,2.0347651007844605,7,-1.7050094604492472,-5.370006561279325,-11.462507247924833,-7.230007171630902,8.889999389648409,1,0.0892228859228974,-2.1064071554955466,132.66999816894528,3.4827549919756655,132.6300048828125,2.47616740941678,133.17999267578122,0.0892228859228974
9592,2019-07-24,137.0,137.30000305175778,132.52999877929688,133.83999633789062,1021700.0,0.024605438044537742,1.5372297253425335,3.2244573848596207,69.92585641703141,67.27177600783128,-3.858552155733179,-5.957773161797206,-11.642671329648053,-7.929672863891426,27.016947496728584,4.770004272460909,2.8749807013904842,5.3824993133544865,0.7425043794429769,10.022494247265996,3.0625018463987317,7.702496780310241,-6.184154746110238,95.08996691015842,22.57008948484723,2.319997466955752,7,-3.205001831054716,-6.994998931884766,-14.752500534057617,-10.520000457763686,7.2400054931640625,2,0.0740145940850252,3.7593037384498533,133.71000671386722,-2.1064071554955466,132.66999816894528,3.4827549919756655,132.6300048828125,0.0740145940850252
9593,2019-07-25,136.97000122070312,137.52999877929688,135.47999572753906,136.75999450683594,932600.0,-0.00021896919194797082,2.0827071119626446,0.06645774382647493,69.18327122985826,66.9445553229449,-3.2746401357249226,-5.4262703876346166,-11.386907490856657,-7.984184334512662,27.768630640208436,2.0500030517578125,3.067943450365732,4.857500457763678,0.14839680246163311,9.566604113065722,2.5029486301126553,7.2120522854147,-5.779998779296903,91.16722583502211,20.255090695608814,2.354551827651019,7,-2.6100006103515625,-6.8000030517578125,-14.585002899169922,-10.490001678466811,7.6100006103515625,3,0.06556177007744468,1.5372297253425335,137.0,3.7593037384498533,133.71000671386722,-2.1064071554955466,132.66999816894528,0.06556177007744468
9594,2019-07-26,151.88999938964844,157.7899932861328,145.60000610351562,145.60000610351562,2955300.0,0.10892894820745713,-2.8759937024072038,29.95139141175616,84.60221409628743,68.38195042718678,-17.005985200204265,-19.47503044687585,-25.881192335392626,-22.90263182921501,29.59478303310037,20.819992065429688,3.6672810247797543,18.590498352050787,8.829103174647315,28.35189352945426,13.709800763349051,23.471195940752523,-19.939197387695344,77.8195641835943,9.835606486971813,4.880697588701737,7,-7.400001525878906,-11.590003967285156,-29.395000457763672,-25.409999847412124,-5.9799957275390625,4,-0.05536904138458065,2.0827071119626446,136.97000122070312,1.5372297253425335,137.0,3.7593037384498533,133.71000671386722,-0.05536904138458065
9595,2019-07-29,152.64999389648438,153.49000549316406,146.19000244140625,149.72000122070312,1349000.0,0.0050035848962399765,2.167018621616433,0.4658180927221078,93.83769241727171,71.2641488505642,-16.544471170532944,-19.480638162923213,-26.1927068432758,-23.586385231152406,30.87498032525161,7.3000030517578125,4.1011710085526545,18.237493133544916,5.3101335190233385,31.164852748066508,11.773813326284113,24.701172940805705,-17.169998168945312,80.67668737311827,7.109510490809711,6.463679807260793,7,-8.159996032714844,-12.259998321533203,-29.52749252319336,-26.16999435424806,-6.3899993896484375,0,-0.05515885034790835,-2.8759937024072038,151.88999938964844,2.0827071119626446,136.97000122070312,1.5372297253425335,137.0,-0.05515885034790835
9596,2019-07-30,152.8699951171875,153.17999267578125,146.85000610351562,150.02000427246094,934500.0,0.001441213426135457,2.6484220061651036,0.9726955525466098,93.71003541424096,73.88086238709096,-15.42351670419967,-18.872546208415287,-25.95822778120673,-23.675240812547287,31.847722137999884,6.329986572265625,4.452302581661456,17.317494964599604,2.1716506308256385,32.46333929837357,9.744572797712635,24.890417131486586,-14.266599731445325,80.52256833383773,3.0836523611245212,7.572922166886981,7,-8.379997253417969,-11.724998474121094,-29.747493743896484,-26.389995574951186,-7.7299957275390625,1,-0.07974097488563159,2.167018621616433,152.64999389648438,-2.8759937024072038,151.88999938964844,2.0827071119626446,136.97000122070312,-0.07974097488563159
9597,2019-07-31,150.86000061035156,153.24000549316406,149.02999877929688,152.77999877929688,803300.0,-0.013148391254249159,1.9647813542657275,-0.6736857321832987,86.36032526504992,75.8706837329385,-11.83994097587319,-16.042132711104387,-23.551904944925624,-21.539188081657016,32.87474236690436,4.2100067138671875,4.780814639955537,14.264500427246105,-2.0956963532948407,30.62469720778705,6.084402036975632,22.444598817516578,-9.570481518554686,68.93772553053536,-8.796532152265911,8.180098390270473,7,-6.370002746582031,-8.91500473022461,-27.674999237060547,-24.38000106811525,-2.600006103515625,2,-0.05475271426102035,2.6484220061651036,152.8699951171875,2.167018621616433,152.64999389648438,-2.8759937024072038,151.88999938964844,-0.05475271426102035
9598,2019-08-01,147.16000366210938,151.97999572753906,145.47999572753906,151.10000610351562,876300.0,-0.02452603031468037,1.2807090808825499,2.0520865619213375,74.5693145418256,77.55835561773948,-6.647376452776513,-11.675069006958836,-19.540693601652038,-17.74151160126371,33.332697780258925,6.5,5.195907276390187,9.761003112792963,-7.033432608686553,26.555438834272465,1.3637852520532192,18.158220973532707,-3.560418183105469,13.647508267761433,-59.38575460703327,8.397217860739753,8,-2.6700057983398438,-5.215007781982422,-22.397502899169936,-20.68500900268556,2.3600006103515625,3,-0.019842335527864297,1.9647813542657275,150.86000061035156,2.6484220061651036,152.8699951171875,2.167018621616433,152.64999389648438,-0.019842335527864297
9599,2019-08-02,146.4499969482422,147.39999389648438,145.5500030517578,146.7100067138672,818200.0,-0.004824726122577561,1.2561082267999033,0.06599228540888882,71.97786283669011,78.76154038185022,-4.213991492183652,-10.306593008270625,-18.54161631385432,-16.95915667472528,33.6971201783451,1.8499908447265625,5.72175440410993,8.297496795654297,-8.71079271363584,25.305786304944434,-0.20664795899077149,16.801641550299365,11.339996337890625,12.109863147307141,-55.82186207714622,8.504144754645072,8,-1.9599990844726562,-4.1399993896484375,-21.68749618530275,-20.429996490478516,8.919998168945312,4,-0.01276883001812823,1.2807090808825499,147.16000366210938,1.9647813542657275,150.86000061035156,2.6484220061651036,152.8699951171875,-0.01276883001812823
9600,2019-08-05,143.33999633789062,145.9600067138672,142.3300018310547,145.0399932861328,681200.0,-0.02123592130528129,1.0508364260190777,6.538204225352112,64.7466278848611,78.76813334479071,0.6355522930520578,-6.620042002391074,-15.092773446806916,-13.819705395600295,33.62567089572451,4.1199951171875,6.280835097649174,4.605996704101557,-12.269589175368623,21.48158258357175,-3.831796235633533,13.043789643836647,14.205197143554699,9.257508412610944,-53.413503664780286,8.437792939735095,8,1.8199996948242188,-0.7449989318847656,-18.577495574951186,-17.509998321533203,11.770004272460938,0,0.017929450187514684,1.2561082267999033,146.4499969482422,1.2807090808825499,147.16000366210938,1.9647813542657275,150.86000061035156,0.017929450187514684
9601,2019-08-06,146.38999938964844,146.58999633789062,143.0,144.36000061035156,784300.0,0.021278101923263293,1.9547384020294878,-1.1941190726229904,70.0266949917373,78.77933763086915,-0.4767795070995078,-8.73986440292424,-17.765697587820853,-16.845056076350488,34.964236672896185,3.589996337890625,7.224531646897844,6.780999755859369,-9.756855610975236,23.31885512269399,-1.4879279275579336,15.049927439276672,10.546586425781271,37.21353066721865,-23.815988475761856,8.268927683417308,8,0.2449951171875,-3.6200027465820312,-21.075000762939453,-20.560001373291016,6.57000732421875,1,-0.0008880721589898943,1.0508364260190777,143.33999633789062,1.2561082267999033,146.4499969482422,1.2807090808825499,147.16000366210938,-0.0008880721589898943
9602,2019-08-07,146.13999938964844,147.14999389648438,143.82000732421875,146.0500030517578,749700.0,-0.0017077669310905375,2.1564072895574196,0.04433319803364452,69.23992785596207,78.78563281154734,1.3478113598954167,-7.580580942640324,-17.114406445166225,-16.57352339092884,36.40590394248741,3.329986572265625,8.255410990602144,5.7069999694824105,-10.379738993145253,21.79373893211006,-2.336369511831407,13.750369450796228,10.21232306640627,39.481864957259546,-19.733912902058798,8.043369481313826,8,3.9199981689453125,-3.3700027465820312,-20.135000228881836,-20.590000152587876,6.3800048828125,2,-0.00684275355259667,1.9547384020294878,146.38999938964844,1.0508364260190777,143.33999633789062,1.2561082267999033,146.4499969482422,-0.00684275355259667
9603,2019-08-08,146.4600067138672,147.69000244140625,145.36000061035156,146.82000732421875,509200.0,0.0021897312546548253,1.2190590372388737,-4.0001695489996605,70.67265036294938,77.23790350784313,2.8111501641426173,-7.064057992872307,-16.927318137106397,-16.89546589044386,37.233230694184165,2.3300018310546875,9.270970730468633,5.266007232666027,-10.424763218138338,20.956777683470378,-2.5793779927361413,13.111392458068195,9.331422917187524,77.05232112915026,14.561375615826492,7.845385225402178,8,1.4499969482421875,-3.6900100708007812,-20.455007553100586,-20.910007476806626,7.42999267578125,3,0.012289961152912587,2.1564072895574196,146.13999938964844,1.9547384020294878,146.38999938964844,1.0508364260190777,143.33999633789062,0.012289961152912587
9604,2019-08-09,146.94000244140625,147.67999267578125,145.5399932861328,146.49000549316406,379100.0,0.0032773160285102243,1.217641896539456,-1.2499894036366719,71.0534147675725,74.706317102321,1.7379167045712052,-6.7862129281568,-16.90062658931697,-17.36807869837193,37.92244702714525,2.1399993896484375,10.026589440500373,5.044002532958984,-10.337608133140947,20.425613199058915,-2.6468028000909953,12.734807866008964,8.312970077648458,86.00746427991903,19.76960717844507,7.690805333049967,8,0.845001220703125,-4.170005798339844,-20.890003204345703,-21.39000320434569,4.92999267578125,4,0.017558199184619427,1.2190590372388737,146.4600067138672,2.1564072895574196,146.13999938964844,1.9547384020294878,146.38999938964844,0.017558199184619427
9605,2019-08-12,146.69000244140625,147.3800048828125,145.24000549316406,147.00999450683594,436700.0,-0.0017013746824979803,3.0376858742748563,-0.7110983011766302,69.60724972467325,72.02822980348013,1.1774004716566253,-5.816053829883828,-16.118989280882545,-17.089561069174124,38.331385244264105,2.1399993896484375,10.902177300732859,4.147502136230457,-10.877038265729482,19.17204253819041,-3.364768064749512,11.659772337210427,8.046051250128471,78.67804947879388,14.654199804343222,7.512270200979977,8,1.095001220703125,-3.9200057983398438,-20.262502670288086,-21.14000320434569,5.3000030517578125,0,0.05917235347547556,1.217641896539456,146.94000244140625,1.2190590372388737,146.4600067138672,2.1564072895574196,146.13999938964844,0.05917235347547556
9606,2019-08-13,148.97000122070312,150.22999572753906,146.22999572753906,147.1300048828125,521000.0,0.015542973218011902,-1.1977933532311613,-5.75013113347003,68.65067402106465,70.06049077637067,-1.915416822066618,-7.288348864952667,-17.891470058500317,-19.368210898965344,38.81942394066833,4.0,9.834567691228557,5.677500915527332,-9.039656242336065,20.39465807339073,-1.681077663404352,13.036079494459017,5.269810396412396,80.34326386326576,19.412600930428106,7.358578578931692,8,-1.81500244140625,-6.200004577636719,-22.107505798339844,-23.420001983642564,1.0399932861328125,1,0.041216347850812296,3.0376858742748563,146.69000244140625,1.217641896539456,146.94000244140625,1.2190590372388737,146.4600067138672,0.041216347850812296
9607,2019-08-14,145.8300018310547,147.52000427246094,144.38999938964844,147.47999572753906,586600.0,-0.02107806514008448,2.618479775617845,-0.8967375980627934,62.58522923081391,68.72892574181381,0.48728597291699316,-3.2974878816127955,-14.300601985263597,-16.224989044958676,39.5216499662186,4.5800018310546875,8.33218628876574,1.8900016784668026,-12.015382567395221,15.795385924328826,-5.062690444464209,8.842693801397814,7.933417394618402,24.657591513599666,-31.10794171572638,6.952692122931014,8,0.4499969482421875,-2.7400054931640625,-18.472503662109375,-20.490001678466797,4.2899932861328125,2,0.0488925789843484,-1.1977933532311613,148.97000122070312,3.0376858742748563,146.69000244140625,1.217641896539456,146.94000244140625,0.0488925789843484
9608,2019-08-15,145.3699951171875,146.6300048828125,145.22000122070312,146.00999450683594,419600.0,-0.0031544038132846897,-2.0000486989270003,0.3878798527752603,34.281575348160004,64.54044935419935,0.7450250080850083,-1.9788695398487448,-13.353538049362328,-15.749392909457413,40.94098357264114,1.410003662109375,6.734157513962657,0.8204948425292855,-12.135267493332606,13.776257178391177,-5.65738632540166,7.298376010460231,7.936087412700857,16.780759282000364,-34.699905631213994,6.477881167930939,8,0.910003662109375,-1.720001220703125,-17.534996032714844,-20.439998626708984,4.600006103515625,3,0.04918490331866332,2.618479775617845,145.8300018310547,-1.1977933532311613,148.97000122070312,3.0376858742748563,146.69000244140625,0.04918490331866332
9609,2019-08-16,147.35000610351562,148.07000732421875,145.30999755859375,145.97000122070312,494900.0,0.01362049289973477,-1.044442435065669,-2.156259685764013,37.93264460398062,61.561117878545964,-1.2224472554606507,-2.950842950860448,-14.803770373470513,-17.698470163984496,42.52940283083315,2.760009765625,5.463624875994299,2.0645057678222543,-9.653500931677456,13.782512467321965,-3.794497581927601,7.9235091175721095,5.517033198419398,50.685078253599144,2.7778205193016703,5.859003349749861,8,-0.7350082397460938,-3.3100128173828125,-19.122507095336914,-22.17000961303711,1.0999908447265625,4,0.04438407204094963,-2.0000486989270003,145.3699951171875,2.618479775617845,145.8300018310547,-1.1977933532311613,148.97000122070312,0.04438407204094963
9610,2019-08-19,148.1999969482422,149.1199951171875,147.14999389648438,148.82000732421875,337900.0,0.0057685158433549155,2.2295473590734556,-0.449281291463954,39.66357730946956,58.187438136071776,-1.464562775757571,-2.717013258920076,-15.187001245393475,-18.490395660474036,44.10552346965413,1.970001220703125,4.768448985257379,2.1379966735839844,-8.013641382220953,12.289634729388922,-2.9378223543184845,7.213815701486453,4.245560854857615,65.2397251326,20.571673487944295,5.075819027902472,8,-1.1749954223632812,-3.7099990844726562,-19.46749496459961,-22.719997406005874,-0.8499908447265625,0,0.024763820813215265,-1.044442435065669,147.35000610351562,-2.0000486989270003,145.3699951171875,2.618479775617845,145.8300018310547,0.024763820813215265
9611,2019-08-20,145.63999938964844,147.99000549316406,145.47999572753906,147.52999877929688,657300.0,-0.017273937998040667,-1.2714951496530535,3.0483350970885734,38.72083423452889,54.79642773369031,1.0927763242681863,0.8248669103477653,-12.176176688581961,-15.898445057801041,46.10469817318494,2.720001220703125,4.133264354838218,-1.0185005187988168,-9.353650450645716,7.316649413048083,-5.1860754847222665,3.149074447124633,6.400936174569551,26.427085181541045,-14.544316920570466,4.167574965923455,8,1.6699981689453125,-1.1500015258789062,-16.407501220703125,-19.695003509521484,0.9199981689453125,1,0.04360070125053128,2.2295473590734556,148.1999969482422,-1.044442435065669,147.35000610351562,-2.0000486989270003,145.3699951171875,0.04360070125053128
9612,2019-08-21,147.13999938964844,147.32000732421875,145.25,146.75999450683594,456600.0,0.010299368348573479,4.594457503402202,-0.20106084948693315,49.95223434682018,52.494159287453726,-0.2798896440543217,0.13015358202596872,-13.179926429953412,-17.361596807880574,46.9743050341056,2.07000732421875,3.9669769985291623,-0.02550048828123863,-7.0113385342752395,6.960337557712762,-3.518419511278239,3.467418534715762,4.5124988252430285,49.23079932704722,4.604696964726905,3.492919022996998,8,0.1699981689453125,-2.6500015258789062,-17.58249855041504,-21.005001068115234,-0.30999755859375,2,0.019505200007425172,-1.2714951496530535,145.63999938964844,2.2295473590734556,148.1999969482422,-1.044442435065669,147.35000610351562,0.019505200007425172
9613,2019-08-22,145.9499969482422,147.8800048828125,145.89999389648438,147.1699981689453,422900.0,-0.008087552306255907,-2.0,-3.2104882749759076,48.83286721157558,50.025209559009625,0.9277194997034997,2.1369729337489787,-11.526606683195382,-16.156939569515316,47.86469924045088,1.980010986328125,3.282286818416196,-1.6645027160644474,-6.800678255414169,3.4716728232852745,-4.232590485739308,0.9035850536104135,5.329601411295812,18.087799261899505,-29.38521142774549,2.5680877696748605,8,1.3600006103515625,-1.4599990844726562,-16.39249610900879,-19.814998626708984,2.8000030517578125,3,0.028571416623078827,4.594457503402202,147.13999938964844,-1.2714951496530535,145.63999938964844,2.2295473590734556,148.1999969482422,0.028571416623078827
9614,2019-08-23,143.47999572753906,147.10000610351562,142.74000549316406,145.1999969482422,595600.0,-0.016923612691674528,-1.7250159741362046,1.4098356555019136,50.33686067148907,47.884055219766935,3.190857116393289,4.15778459578155,-8.613726488363852,-13.670530561339206,45.416512542305405,4.3600006103515625,2.561139221483444,-3.714003753662098,-8.752471312756569,1.324463805432373,-6.233237533209348,-1.1947699741148483,7.4416187708596055,11.598611878436522,-39.026780705200586,2.5192337795472413,8,3.0050048828125,1.0100021362304688,-13.859994888305664,-17.34499740600586,3.6300048828125,4,0.04523282468929146,-2.0,145.9499969482422,4.594457503402202,147.13999938964844,-1.2714951496530535,145.63999938964844,0.04523282468929146
9615,2019-08-26,144.22999572753906,144.80999755859375,142.5,144.47999572753906,469100.0,0.00522720952281186,4.076897280257554,0.14534873405368962,44.15583772188397,45.162406742080194,2.2967343715424704,2.8929596496138856,-8.864315836720976,-14.407578559716455,42.80607997383715,2.30999755859375,1.7454086639979494,-2.543003845214855,-7.039946961742089,1.9539392713123789,-4.791475403478472,-0.2945322869512381,6.34795426416585,31.511730356065847,-19.950525797552523,2.24847155826362,8,1.5800018310546875,0.26000213623046875,-14.497495651245117,-18.09499740600586,2.0,0,0.029258832044029237,-1.7250159741362046,143.47999572753906,-2.0,145.9499969482422,4.594457503402202,147.13999938964844,0.029258832044029237
9616,2019-08-27,140.67999267578122,145.0,140.6300048828125,144.88999938964844,511300.0,-0.024613486493226144,-1.0278482894862617,16.840026855468864,37.46555740432607,42.37133209469266,5.081509165064318,5.7791957756938075,-4.867456061270843,-10.860664327468271,39.827391021267175,4.3699951171875,0.7335800461945041,-5.4835067749023665,-9.801850341832363,-1.1651632079723697,-7.642678558367351,-3.3243349914373823,9.56803938949767,0.6894867995685735,-50.12823632034369,2.159171783464998,8,4.195007324218778,3.8100051879883097,-10.787492752075167,-14.544994354248018,4.690002441406278,1,0.047412665446368685,4.076897280257554,144.22999572753906,-1.7250159741362046,143.47999572753906,-2.0,145.9499969482422,0.047412665446368685
9617,2019-08-28,142.60000610351562,142.6199951171875,139.8800048828125,140.02000427246094,571500.0,0.013648091610008573,1.09161167830498,-0.6128260609553178,41.74508707226645,43.200611175148936,2.967166951121442,3.382034195763879,-6.325530232530781,-12.784608510143755,36.59577286261484,2.739990234375,-0.18682229286525853,-3.150493621826172,-7.145448841906131,0.8444615982537869,-5.1479712318661655,-1.1530160117861783,7.07094433081528,34.00001525878906,-12.941569307774898,1.997477610039986,8,1.899993896484375,2.5599899291992188,-12.427507400512695,-16.465007781982422,3.529998779296875,2,0.027769924863842554,-1.0278482894862617,140.67999267578122,4.076897280257554,144.22999572753906,-1.7250159741362046,143.47999572753906,0.027769924863842554
9618,2019-08-29,144.24000549316406,145.5800018310547,142.99000549316406,143.75999450683594,609600.0,0.011500696489858075,-1.5643667568098383,0.18605063785241568,44.498789060192586,43.930182781394706,1.2851715210694294,1.5937729834833476,-7.518530387020917,-14.391578528795321,34.86083824172448,2.9799957275390625,-1.2346213606383571,-1.3644943237304688,-5.355985042799148,2.6269963953382103,-3.3602396832648083,0.6312510358038708,4.647669297045383,60.38780987805651,17.62821546127296,1.995745359534342,8,0.2599945068359375,2.394989013671875,-12.340005874633789,-16.705005645751967,0.8300018310546875,3,0.017956158064715178,1.09161167830498,142.60000610351562,-1.0278482894862617,140.67999267578122,4.076897280257554,144.22999572753906,0.017956158064715178
9619,2019-08-30,144.5800018310547,145.3000030517578,143.82000732421875,145.2100067138672,592500.0,0.002357156994886145,2.6543214527918018,-1.3124801322398119,45.71660802910258,44.602741750242814,0.5709726386800185,1.1662947127141479,-7.36870171831211,-14.70980528674255,33.032145598105664,1.4799957275390625,-1.896143188596028,-0.9309982299804744,-4.926703237239366,3.064706777278417,-2.92885073360992,1.0668542736489712,3.587059366563011,82.456130957958,42.41247162020679,1.997852503629444,8,-0.6449966430664062,4.254997253417969,-12.31500244140625,-16.930004119873047,-1.3800048828125,4,0.028842150478169515,-1.5643667568098383,144.24000549316406,1.09161167830498,142.60000610351562,-1.0278482894862617,140.67999267578122,0.028842150478169515
9620,2019-09-03,145.91000366210938,146.0399932861328,143.32000732421875,143.61000061035156,477000.0,0.009199071892451727,1.1250037253160559,-3.650770199573726,43.538862834703934,45.13807826137337,-1.249414845499956,0.040795015743270824,-8.213950601408385,-16.02030159845077,32.31670611225279,2.7199859619140625,-1.547754147783877,0.2705032348632699,-3.5943880681455482,4.135394537872088,-1.6619424166411534,2.202948886367693,1.5940930303239043,97.88977485812521,60.34360330599005,1.9324456515044157,9,-2.029998779296875,0.7750015258789062,-3.5150070190429688,-8.130008697509766,-0.790008544921875,1,0.008224226702242321,2.6543214527918018,144.5800018310547,-1.5643667568098383,144.24000549316406,1.09161167830498,142.60000610351562,0.008224226702242321
9621,2019-09-04,146.25999450683594,147.85000610351562,145.0399932861328,147.1699981689453,348200.0,0.0023986761424326097,1.4757609163260916,-0.395653241161524,51.029182322314476,45.25773914753941,-1.6787490540372687,-0.33669750668900633,-8.10187822867772,-16.315501605455665,31.621352163095086,2.8100128173828125,-1.4104483959889933,0.6269943237304574,-3.233016499027997,4.487005146488912,-1.3030110876487697,2.5569997351096845,-6.3799896240234375,80.05004575721489,39.185111094847656,1.9300054113792338,9,-2.3799896240234375,0.30001068115234375,-3.819997787475586,-8.479999542236328,-0.42999267578125,2,-0.00020510584181288039,1.1250037253160559,145.91000366210938,2.6543214527918018,144.5800018310547,-1.5643667568098383,144.24000549316406,-0.00020510584181288039
9622,2019-09-05,145.13999938964844,148.4199981689453,144.74000549316406,148.0,884600.0,-0.00765756296493747,-1.0109313310625738,3.1428451658338643,49.46636729705636,45.328128045926164,-0.9747993368024481,0.7426130208679069,-6.593908718470345,-15.152739714587938,30.847647664552902,3.67999267578125,-1.417323076857059,-0.44300079345703125,-4.301265973779522,3.4152643868654593,-2.3721333836182907,1.4861317967042282,-5.100594482421883,39.594784465801155,-4.1383206092203295,1.9291325901612482,9,-0.9899978637695312,1.4200057983398438,-2.3225021362304688,-7.360004425048828,0.9900054931640625,3,0.0015846474335554639,1.4757609163260916,146.25999450683594,1.1250037253160559,145.91000366210938,2.6543214527918018,144.5800018310547,0.0015846474335554639
9623,2019-09-06,148.25999450683594,148.60000610351562,144.99000549316406,145.83999633789062,692400.0,0.021496452599613525,1.3290166024325296,-0.8461530253477243,52.00526425157581,45.513506221491355,-4.17132107555139,-2.356432853808485,-9.231062108970889,-18.210433272020907,29.96098288439156,3.6100006103515625,-1.127614272014938,2.5869949340820426,-1.4377877356849353,6.611777603849021,0.5746035991985536,4.599386268965532,-7.885365869140628,93.56038493772216,48.61201798978745,2.0123913348834876,9,-4.019989013671875,-2.3299942016601562,-5.042497634887695,-10.479999542236328,-4.269989013671875,4,-0.014366583724143012,-1.0109313310625738,145.13999938964844,1.4757609163260916,146.25999450683594,1.1250037253160559,145.91000366210938,-0.014366583724143012
9624,2019-09-09,149.52000427246094,150.47999572753906,146.64999389648438,148.32000732421875,758800.0,0.0084986497525259,1.4551452284186999,0.49586688272792045,52.85715795550776,46.48031958078289,-5.0114631906030525,-3.5977009085261784,-10.018450341768244,-19.297832603049102,29.181337999217828,3.8300018310546875,-1.2399149568113046,3.7180046081543026,-0.6301586393392142,8.06616785564782,1.5439229844075442,5.892086231901061,-8.651852986816408,86.59227639764127,42.38433428004649,2.1740816237467566,9,-4.340003967285156,-4.340003967285156,-6.302507400512695,-11.740009307861328,-4.2700042724609375,0,-0.0297618835011082,1.3290166024325296,148.25999450683594,-1.0109313310625738,145.13999938964844,1.4757609163260916,146.25999450683594,-0.0297618835011082
9625,2019-09-10,155.3699951171875,155.63999938964844,149.2100067138672,149.4600067138672,1320800.0,0.039125138292977146,-1.0062415939631264,4.925002861030225,68.43500559411848,49.92136937964871,-10.186259057626842,-9.237687459915321,-15.390310937111792,-24.880843820005396,28.823429312683906,6.42999267578125,-1.0860332323593411,9.133995819091808,3.0331440815029964,15.23484755668062,6.083569950297402,12.184421687886214,-13.732896276191411,97.52289519585857,48.95631897384064,3.050425868794404,9,-7.609992980957031,-7.609992980957031,-11.96999740600586,-17.59000015258789,-10.649993896484375,1,-0.07832914044803896,1.4551452284186999,149.52000427246094,1.3290166024325296,148.25999450683594,-1.0109313310625738,145.13999938964844,-0.07832914044803896
9626,2019-09-11,155.11000061035156,157.05999755859375,153.3699951171875,154.58999633789062,1194000.0,-0.0016733894252866088,-1.4932392376808756,0.0879873591915666,65.844936689661,52.599130448248104,-8.564788474463228,-8.953146796398073,-14.635033450837142,-24.382210311633912,28.044226269107597,3.69000244140625,-0.7569704649090454,8.567001342773438,1.3678052649785855,15.76619742056829,4.9674033038760115,12.166599381670864,-12.07261171449025,84.17209249903703,34.215238113651786,3.5995980388974305,9,-5.084999084472656,-6.6399993896484375,-11.232503890991211,-17.330005645751953,-8.80999755859375,2,-0.06440594064762939,-1.0062415939631264,155.3699951171875,1.4551452284186999,149.52000427246094,1.3290166024325296,148.25999450683594,-0.06440594064762939
9627,2019-09-12,152.9600067138672,156.08999633789062,152.63999938964844,155.5,848900.0,-0.013861091406255133,-1.1698039874283246,-4.884562340444262,63.42400172048638,54.70193185494742,-5.35368075945928,-6.57890662451598,-12.002271139120495,-21.977949693771507,27.83480517127866,3.4499969482421875,-0.34674869259589514,6.060507202148443,-1.6761150110433505,13.797129415340237,2.1921960955525606,9.928818308744326,-8.239904778477978,66.03153653704905,11.54595805942369,3.8683111065958946,9,-2.7700042724609375,-4.4900054931640625,-8.257511138916016,-15.180011749267578,-6.8700103759765625,3,-0.04661352359999671,-1.4932392376808756,155.11000061035156,-1.0062415939631264,155.3699951171875,1.4551452284186999,149.52000427246094,-0.04661352359999671
9628,2019-09-13,152.52000427246094,156.92999267578125,151.69000244140625,153.66000366210938,676100.0,-0.002876584872471555,-2.7428460880322176,0.4488198436871099,68.77079232953929,57.26350788832928,-4.0405514393209785,-5.87710042767128,-11.109798726317564,-21.3663675929989,27.4768045407805,5.239990234375,0.5922048756304719,5.263004302978516,-2.828672304986469,13.3546809109435,1.2171659989960233,9.308842606961008,-6.3191148622871935,56.38816821306597,-3.3768195731373822,4.04583830398249,9,-2.3300018310546875,-4.0500030517578125,-6.105007171630859,-14.740009307861328,-7.1999969482421875,4,-0.04189613959250471,-1.1698039874283246,152.9600067138672,-1.4932392376808756,155.11000061035156,-1.0062415939631264,155.3699951171875,-0.04189613959250471
9629,2019-09-16,153.88999938964844,154.11000061035156,151.0500030517578,151.63999938964844,640500.0,0.008982396268099713,1.2750890567921402,-1.9736852672297251,69.55467777985068,60.154153993345574,-4.415365088119131,-7.095820274165817,-12.011424731102608,-22.590681358889583,26.74283623905761,3.05999755859375,1.4096939692987007,6.305999755859375,-2.3129121258268697,14.92491163754562,1.9965438150162527,10.615455696702497,-6.3860170016643,59.61781062362841,-3.56731254110489,4.3094559408431214,9,-2.9899978637695312,-5.4199981689453125,-8.549999237060547,-16.110004425048828,-7.5099945068359375,0,-0.06433162606894072,-2.7428460880322176,152.52000427246094,-1.1698039874283246,152.9600067138672,-1.4932392376808756,155.11000061035156,-0.06433162606894072
9630,2019-09-17,151.8699951171875,153.63999938964844,150.35000610351562,153.63999938964844,800000.0,-0.013126286831324885,2.717497564634178,-0.7866685655381944,74.1476277405912,62.72287015093188,-1.6327270352429366,-5.045454633045807,-9.547505788879619,-20.457457302559135,25.68243311302203,3.5399932861328125,2.0577483543057156,4.102495574951178,-4.725374882682189,12.930366032584544,-0.31143965386550576,8.51643080376786,-3.2192909087302155,22.652622195540154,-46.43686398934249,4.413935228816689,9,-0.9699935913085938,-3.399993896484375,-6.592494964599609,-14.09000015258789,-7.30999755859375,1,-0.043589881675305975,1.2750890567921402,153.88999938964844,-2.7428460880322176,152.52000427246094,-1.1698039874283246,152.9600067138672,-0.043589881675305975
9631,2019-09-18,151.99000549316406,153.3800048828125,150.36000061035156,151.74000549316406,676000.0,0.0007902178167844554,-1.0066408467840051,-0.14124259691893895,71.97007075315084,65.2232816460535,-0.9548735382002178,-4.9174676170271425,-9.122143231571727,-20.4229617337416,25.239912333169556,3.0200042724609375,2.712036593468042,3.9050056457519418,-5.056441965340952,12.866453256844835,-0.5757181597944907,8.385729451298374,-2.3301860826904033,24.92405374444027,-46.59623281804822,4.480723805546442,9,-0.9650039672851562,-3.5200042724609375,-6.712505340576172,-14.210010528564453,-7.290008544921875,2,-0.04783212059813968,2.717497564634178,151.8699951171875,1.2750890567921402,153.88999938964844,-2.7428460880322176,152.52000427246094,-0.04783212059813968
9632,2019-09-19,150.00999450683594,153.27000427246094,149.9600067138672,151.82000732421875,768900.0,-0.013027244652722758,-2.4659870738897367,-7.24005126953125,63.2887869293063,66.47700638802354,1.9987879097907353,-2.857947890521416,-6.63334614113441,-18.26613630822564,24.803826836433196,3.30999755859375,3.33797952729239,1.7814949035644645,-7.208108045166767,10.771097852295696,-2.7133065708011372,6.276296377930066,7.0500030517578125,0.7171864224963604,-69.22830993341398,4.494801474365612,9,1.845001220703125,-1.5399932861328125,-5.047496795654297,-12.229999542236328,-12.080001831054716,3,-0.024731628497653646,-1.0066408467840051,151.99000549316406,2.717497564634178,151.8699951171875,1.2750890567921402,153.88999938964844,-0.024731628497653646
9633,2019-09-20,150.1199951171875,151.66000366210938,149.22999572753906,150.4600067138672,1117900.0,0.0007332885432946856,-1.2924490956332726,0.1878503806240042,62.89570388282271,67.59240037994743,2.4366104074521218,-2.782167870339549,-6.273728337741119,-18.19145900400565,24.114130964680232,2.4300079345703125,3.7752572562756086,1.6829956054687614,-7.277482557042163,10.643473767979685,-2.7972434757867006,6.163234686724223,6.798002624511724,18.23767416264352,-48.05468616077475,4.480239081255469,9,3.0150070190429688,-1.649993896484375,-5.43499755859375,-11.64999771118164,-12.039993286132784,4,-0.02684518325590779,-2.4659870738897367,150.00999450683594,-1.0066408467840051,151.99000549316406,2.717497564634178,151.8699951171875,-0.02684518325590779
9634,2019-09-23,149.97000122070312,150.83999633789062,148.67999267578125,149.25,579900.0,-0.0009991600144090285,-1.3225647672644343,-2.117578423013059,60.0,66.65517753615649,2.9694148587682037,-2.2356523419261976,-5.699691030494364,-17.821934114330077,24.519349738254398,2.160003662109375,4.389821470393883,1.2085014343261662,-7.461477032681472,9.878479901333804,-3.126487799177653,5.543490667829985,6.640476440429694,26.008201588019407,-34.78830744028052,4.334989233503815,9,2.899993896484375,-1.5,-5.0050048828125,-10.910003662109375,-11.160003662109347,0,-0.031006160289624995,-1.2924490956332726,150.1199951171875,-2.4659870738897367,150.00999450683594,-1.0066408467840051,151.99000549316406,-0.031006160289624995
9635,2019-09-24,148.4499969482422,150.2899932861328,147.47000122070312,150.27000427246094,864100.0,-0.01013538881168663,2.032273413401588,-2.5277836646462934,55.100145125503,65.4613118068056,3.8046930020782668,-0.4039993232958352,-3.7922877050028205,-16.077033515826713,24.851555797111434,2.8199920654296875,4.7112769171837385,-0.5225028991699219,-8.929549891896102,7.884544093556258,-4.726026395533012,3.681020597193168,7.684651613769546,16.581981730774196,-40.05323350896312,4.203523496363085,9,3.75,0.0200042724609375,-3.1225013732910156,-9.389999389648438,-9.379989624023409,1,-0.013944035756035755,-1.3225647672644343,149.97000122070312,-1.2924490956332726,150.1199951171875,-2.4659870738897367,150.00999450683594,-0.013944035756035755
9636,2019-09-25,147.35000610351562,149.16000366210938,146.89999389648438,148.4499969482422,982400.0,-0.007409840803904388,-1.2599925232504023,0.6043881417887924,55.15153153447953,64.54214845280484,4.1215997956687715,1.2873147048119904,-2.3164626475760315,-14.740292397514821,25.76971812074151,2.260009765625,4.90956261798226,-1.9559944152832145,-9.458484425886155,5.546495595319726,-5.707239420584699,1.79525059001827,8.091470671191416,7.064544333057861,-49.58941603694455,3.751245005301474,9,4.5649871826171875,1.1199951171875,-1.5925064086914062,-8.055007934570312,-9.889999389648409,2,-0.018934566877193415,2.032273413401588,148.4499969482422,-1.3225647672644343,149.97000122070312,-1.2924490956332726,150.1199951171875,-0.018934566877193415
9637,2019-09-26,146.55999755859375,148.3800048828125,145.7899932861328,147.8300018310547,990800.0,-0.005361442227337809,1.1856542257647067,1.1545589479670961,45.55440369849862,61.96254971602254,4.367594670441491,2.518322934709545,-1.116911755021647,-13.739514922106167,26.829151223272685,2.5900115966796875,4.103751221910784,-2.94400253295899,-9.88967194860922,4.001666882691239,-6.416837240784105,0.5288321748661247,8.027330928291036,13.117596446034153,-37.26235452892931,3.472834707825113,9,3.3899993896484375,1.910003662109375,-0.6599998474121094,-7.194999694824219,-7.80999755859375,3,-0.012691052410859549,-1.2599925232504023,147.35000610351562,2.032273413401588,148.4499969482422,-1.3225647672644343,149.97000122070312,-0.012691052410859549
9638,2019-09-27,146.8300018310547,148.27000427246094,146.32000732421875,147.27000427246094,519000.0,0.001842278090602445,-1.6712443301770448,0.3464574497482909,42.58135213202174,58.96551353293044,3.5823005844446527,2.5848290539656773,-0.9754633133856032,-13.770451010946488,27.153334660717256,1.9499969482421875,3.365264110499652,-2.8034980773925895,-9.4249347280454,3.8179385732602213,-6.114216402718995,0.5072202479338159,6.701646431739874,20.594216167054935,-24.163921710430618,3.3107183253264036,9,2.8849945068359375,1.6399993896484375,-0.9300041198730469,-7.195003509521484,-7.3000030517578125,4,-0.06061437747248677,1.1856542257647067,146.55999755859375,-1.2599925232504023,147.35000610351562,2.032273413401588,148.4499969482422,-0.06061437747248677
9639,2019-09-30,148.75,149.50999450683594,146.88999938964844,147.05999755859375,608500.0,0.013076334161968406,-1.5812775297283483,-3.8408933277847135,26.690178076362656,53.692463570238374,0.9571751791336567,1.0469314276294028,-2.4354844950400434,-15.42293977998196,27.64609573067701,2.67999267578125,2.839569851499931,-1.0919998168945426,-7.292671186265636,5.108671552476551,-4.192335501580089,2.008335867791004,3.852649665595152,65.77792697482639,26.55015818918517,3.1003356846855534,9,0.8349990844726562,-0.279998779296875,-2.8500022888183594,-9.115001678466797,-8.889999389648438,0,-0.07173108012736329,-1.6712443301770448,146.8300018310547,1.1856542257647067,146.55999755859375,-1.2599925232504023,147.35000610351562,-0.07173108012736329
9640,2019-10-01,147.11000061035156,151.17999267578125,146.4499969482422,148.4600067138672,491500.0,-0.011025205980829789,-2.543050142300351,-0.7988190256058363,24.32608721201271,48.398687621223026,2.068485912636959,2.931753603045536,-0.34637062565309407,-13.536143161849338,28.160968025498267,4.7299957275390625,2.1355515575793618,-2.7919990539550668,-8.854146876676083,3.2701487687659494,-5.823072965315589,0.23907485740545553,4.6751302897081075,24.489934576872884,-8.678722674328384,3.0310739113605107,10,2.4199981689453125,1.3600006103515625,-1.6225013732910156,-7.350002288818359,-7.190002441406278,1,-0.056420386223380525,-1.5812775297283483,148.75,-1.6712443301770448,146.8300018310547,1.1856542257647067,146.55999755859375,-0.056420386223380525
9641,2019-10-02,146.22999572753906,147.02000427246094,145.1199951171875,146.24000549316406,586600.0,-0.005981951459189783,1.4203825370291179,0.007414607681352714,26.484983291072282,44.309376105863684,2.2858952430809723,4.015260303255616,0.9482550575297637,-12.410356011300024,28.054036967272626,1.9900054931640625,1.206499062758155,-3.67050399780274,-9.736459702687796,2.395451707082316,-6.703481850245282,-0.6375261453601979,4.9499969482421875,18.316849134327757,-10.25308065296353,3.0329778524425306,10,2.160003662109375,2.2400054931640625,-1.0799980163574219,-6.244998931884766,-6.559997558593778,2,-0.04896388300975563,-2.543050142300351,147.11000061035156,-1.5812775297283483,148.75,-1.6712443301770448,146.8300018310547,-0.04896388300975563
9642,2019-10-03,145.3699951171875,146.63999938964844,144.74000549316406,146.11000061035156,695900.0,-0.00588115048538973,1.1111007502225236,73.92835365853658,25.729815289217242,40.179832928796415,2.7027144256938698,5.157819158798418,2.11536922477012,-11.29190990030267,27.74951738760333,1.899993896484375,0.24282375299708292,-4.542004394531261,-10.570718180220666,1.4867093911581435,-7.556361287375978,-1.5276475016865447,5.80999755859375,9.782467047821235,-14.637910788733159,3.014356892844709,10,2.5900039672851562,3.100006103515625,-0.6874961853027344,-5.384998321533203,-4.239990234375,3,-0.05441279953916067,1.4203825370291179,146.22999572753906,-2.543050142300351,147.11000061035156,-1.5812775297283483,148.75,-0.05441279953916067
9643,2019-10-04,146.1300048828125,146.83999633789062,144.35000610351562,146.10000610351562,563100.0,0.0052281061508760995,2.434512659693137,-0.04053859001587727,22.521345492780725,36.01553798354984,1.4720008039178367,4.458651461624754,1.678603510444077,-11.797608033001438,27.32624855777005,2.489990234375,-0.6667640405591442,-3.675495147705078,-9.899187098517103,2.548196803106947,-6.787341123111105,-0.5636491722990513,4.019589843749998,26.061526775541203,5.841675918821011,3.1118459754060135,10,1.6349945068359375,3.8949966430664062,-1.3000068664550781,-6.145008087158203,-6.8899993896484375,4,-0.050503008528130944,1.1111007502225236,145.3699951171875,1.4203825370291179,146.22999572753906,-2.543050142300351,147.11000061035156,-0.050503008528130944
9644,2019-10-07,145.07000732421875,146.57000732421875,144.6999969482422,145.80999755859375,710200.0,-0.007253798146683144,-1.527022290038559,-24.66734486266531,24.164247219568296,32.57821599400153,1.9711236851945841,5.447467326136746,2.575202724430369,-10.47602318764396,26.43618501113093,1.8700103759765625,-1.2856102191600485,-4.512992858886719,-11.08792742842195,2.0619417106485116,-7.800460143654334,-1.2255255741191036,4.035661450195306,10.54176626974375,-8.983275659199482,3.287467284767621,10,2.6949920654296875,5.1199951171875,0.49748992919921875,-4.820011138916016,-4.499999999999972,0,-0.03818851771710774,2.434512659693137,146.1300048828125,1.1111007502225236,145.3699951171875,1.4203825370291179,146.22999572753906,-0.03818851771710774
9645,2019-10-08,143.1999969482422,144.6999969482422,142.72000122070312,144.38999938964844,715100.0,-0.012890399679909348,1.1878435339740347,1.608132629495216,20.52317775066929,28.730621129133727,3.3727900201521948,6.70263130773526,4.232215509001435,-8.35008905594367,24.329963056633254,2.350006103515625,-1.994742124095012,-5.77450332641601,-12.347003595319478,0.7979969424874582,-9.060753460867744,-2.488253191964276,5.04965254541014,11.162683415837192,-7.36219091731161,3.286250134451739,10,3.75,6.69000244140625,3.1850051879882812,-2.9000015258789062,-1.6399993896484375,1,-0.02332399727004064,-1.527022290038559,145.07000732421875,2.434512659693137,146.1300048828125,1.1111007502225236,145.3699951171875,-0.02332399727004064
9646,2019-10-09,145.1199951171875,145.58999633789062,143.92999267578125,144.17999267578125,364500.0,0.013407808728091553,-1.3055567329292588,-0.789916397394471,33.53537927540893,27.39517397101265,1.2328456811686408,4.211772611903086,2.1100463642031855,-10.003274676606367,21.901285734207654,2.3899993896484375,-2.6080898549842004,-3.3550048828124943,-9.466464250771082,2.7564544851460937,-6.410734566791774,-0.2992751988332145,2.0237247218749985,58.252348078575444,35.92687065870049,3.05572968397929,10,1.8300018310546875,4.7700042724609375,0.16250991821289062,-4.819999694824219,-3.92999267578125,2,-0.03583239472991373,1.1878435339740347,143.1999969482422,-1.527022290038559,145.07000732421875,2.434512659693137,146.1300048828125,-0.03583239472991373
9647,2019-10-10,145.8300018310547,146.38999938964844,144.44000244140625,144.8300018310547,383300.0,0.004892549185202544,-1.1910093095821832,1.0638270242192065,36.116551263020554,26.676862763345852,0.4563941417976025,3.0991085667802736,1.2667487312866683,-10.461506491704256,19.754787027451815,1.9499969482421875,-3.015214372639292,-2.2884979248046875,-8.123980599800348,3.5469847501909726,-5.2062392623025175,0.6292434126931425,-3.1100006103515625,75.48554116915054,50.46835675733034,2.91774133749783,10,1.1199951171875,4.05999755859375,-0.6099967956542969,-5.440006256103516,-1.55999755859375,3,-0.04224099008958271,-1.3055567329292588,145.1199951171875,1.1878435339740347,143.1999969482422,-1.527022290038559,145.07000732421875,-0.04224099008958271
9648,2019-10-11,146.1300048828125,149.02000427246094,146.07000732421875,146.69000244140625,356800.0,0.0020572107796128503,-7.67655506687012,-0.55999755859375,37.69234832212402,27.899326123986,0.05213715476662628,2.419907074271208,0.9534728618293684,-10.530342786107354,18.20499569639642,3.19000244140625,-3.3601392678511672,-1.6689949035644531,-7.180520453743384,3.8425306466144775,-4.4247576786539184,1.0867678715250122,-3.336603698730471,54.127016036252925,28.027513146560647,2.7557627750894724,10,0.8199920654296875,3.7599945068359375,-0.7750015258789062,-4.985008239746094,-4.3700103759765625,4,-0.0342161078007881,-1.1910093095821832,145.8300018310547,-1.3055567329292588,145.1199951171875,1.1878435339740347,143.1999969482422,-0.0342161078007881
9649,2019-10-14,143.99000549316406,145.8699951171875,143.9600067138672,145.5500030517578,339100.0,-0.014644489961966323,-1.358017481727074,2.785722070844687,36.251594549744304,29.224382494845067,1.6158481968412843,3.9844818203863213,3.0779479375737253,-8.179333162239061,16.52824002738048,2.1699981689453125,-3.472293523387151,-3.3139945983886605,-8.272729759271868,1.6447405624945475,-5.793362178830279,-0.8346270179470423,-0.9475401855468704,20.158788210532435,-6.849480334189842,2.4793675804416107,10,1.8799972534179688,5.899993896484375,1.0949974060058594,-2.0450096130371094,-2.20001220703125,0,-0.03298840071386422,-7.67655506687012,146.1300048828125,-1.1910093095821832,145.8300018310547,-1.3055567329292588,145.1199951171875,-0.03298840071386422
9650,2019-10-15,145.25,146.32000732421875,144.77000427246094,144.82000732421875,715100.0,0.008750569197636171,-4.849081591524155,-0.2756367620016433,43.5897388125744,31.124910886123075,0.07181870073168284,2.322163325010962,1.9170102396594189,-9.179249828259742,15.10319410763214,2.3300018310546875,-3.523884947672684,-1.7230003356933707,-6.2646762937823155,2.818675622395574,-3.993838314737843,0.5478376433511016,-1.9684331337890626,25.933287167357655,-3.4491099131735368,2.2708379790444737,10,0.6200027465820312,4.6399993896484375,-0.06999969482421875,-3.305004119873047,-4.75,1,-0.03222025938575712,-1.358017481727074,143.99000549316406,-7.67655506687012,146.1300048828125,-1.1910093095821832,145.8300018310547,-0.03222025938575712
9651,2019-10-16,144.72000122070312,147.32000732421875,144.3300018310547,145.4499969482422,559800.0,-0.003648872835090411,-2.960286583332491,-1.697693399574166,44.29282440493657,33.18746745453634,0.4080056981678126,2.402777332300161,2.44362377483867,-8.391690449065436,13.718881265595478,2.9900054931640625,-3.504997376256483,-1.8894989013671761,-5.869459588036733,2.090461785302381,-3.879479244701969,0.10048144196761655,-1.2088968582421842,15.019661532152034,-15.74182507969912,1.989980343334782,10,1.1500015258789062,5.1699981689453125,3.0400009155273438,-2.410003662109375,-4.1300048828125,2,-0.02183529322453681,-4.849081591524155,145.25,-1.358017481727074,143.99000549316406,-7.67655506687012,146.1300048828125,-0.02183529322453681
9652,2019-10-17,146.3000030517578,146.6999969482422,144.91000366210938,145.30999755859375,652000.0,0.010917646612268461,1.0,-1.3561798457390104,48.47963834179291,36.0717222155377,-1.1467993986290423,0.5592544978669025,0.8865861428610913,-9.692748975704632,12.434878340928297,1.9799957275390625,-3.250839186553378,-0.12399749755860512,-3.7683049002776556,3.5203099051604454,-1.9461511989181304,1.6981562038009201,-2.5685426928968695,46.24500922765159,13.610950042127989,1.8221537013595257,10,-0.43000030517578125,3.524993896484375,2.947498321533203,-3.705005645751953,-6.979995727539034,3,-0.034928233108400875,-2.960286583332491,144.72000122070312,-4.849081591524155,145.25,-1.358017481727074,143.99000549316406,-0.034928233108400875
9653,2019-10-18,146.08999633789062,146.27999877929688,143.50999450683594,145.32000732421875,606900.0,-0.0014354525597165546,3.8174243027359815,0.7777623649450532,41.53944563727641,38.00229981750526,-1.0538928088218427,0.4762828325713997,1.1072738606111443,-9.155723909262576,11.192402226940104,2.790008544921875,-3.0117161415956843,-0.13250427246094887,-3.335258895253588,3.0702503503316905,-1.7338815838572827,1.468873038935385,2.9300079345703125,67.71635568478092,37.65237251439259,1.6013773113963214,10,-0.21999359130859375,3.7350006103515625,3.2400054931640625,-3.3199996948242188,-4.769989013671875,4,-0.012458019789529207,1.0,146.3000030517578,-2.960286583332491,144.72000122070312,-4.849081591524155,145.25,-0.012458019789529207
9654,2019-10-21,145.32000732421875,146.97999572753906,145.30999755859375,146.69000244140625,563000.0,-0.005270648456250027,-1.4028497409326426,-1.7792398240259997,43.97309524861515,40.60784620616592,-0.2734702600634762,0.9276028410363892,1.8637426933235588,-8.068017194801769,10.214030284691264,1.6699981689453125,-2.6923177349002003,-0.6699935913085824,-3.361633190265678,2.0216460076485134,-2.0158133907871445,0.6758262081699797,3.5897967529296864,47.50673827460121,16.046259337484173,1.3458197994785548,10,0.9449920654296875,3.0949935913085938,4.0099945068359375,-2.5500106811523438,-5.5600128173828125,0,-0.024497747302201667,3.8174243027359815,146.08999633789062,1.0,146.3000030517578,-2.960286583332491,144.72000122070312,-0.024497747302201667
9655,2019-10-22,146.3800048828125,147.5,145.22000122070312,145.9199981689453,433600.0,0.007294230010798319,-1.4516107861555247,-0.33577252071638597,50.49903198657471,42.492696507406556,-0.9330682841963096,-0.31138981316840386,0.810322941444042,-8.792285532555866,9.766910607131457,2.279998779296875,-2.3558116185740516,0.4935035705566406,-1.9473619781102798,2.934369119223561,-0.7269292037768196,1.7139363448901008,2.4218030029296926,71.92998558256753,37.203851793986814,1.220432774333458,10,-0.1150054931640625,1.7999954223632812,3.3049964904785156,-3.6100082397460938,-6.090011596679716,1,-0.031356820901559,-1.4028497409326426,145.32000732421875,3.8174243027359815,146.08999633789062,1.0,146.3000030517578,-0.031356820901559
9656,2019-10-23,144.55999755859375,146.9600067138672,144.05999755859375,146.5800018310547,645500.0,-0.012433442160872943,1.0863269865141527,-4.391249543901549,47.46717790064528,43.75387724492041,0.8930649936093857,1.358532611945975,2.542392627629397,-6.674221042655205,9.355314431318277,2.9000091552734375,-2.0322734051299562,-1.1870033264160043,-3.5943703321792384,1.22036367934723,-2.3906868292976355,0.016680176465627028,4.135974059570316,26.315829728975217,-11.087750852107476,1.2036835028816222,10,1.7050018310546875,3.4900054931640625,5.125003814697266,-1.7900009155273438,-5.0699920654296875,2,-0.02808520771417511,-1.4516107861555247,146.3800048828125,-1.4028497409326426,145.32000732421875,3.8174243027359815,146.08999633789062,-0.02808520771417511
9657,2019-10-24,144.6999969482422,145.25999450683594,143.22999572753906,145.17999267578125,928300.0,0.0009684517986499053,5.343752235176311,0.23762114470891277,45.348058005200095,44.60451165415109,0.6435989629515859,1.1299763846742792,2.4154963740618314,-6.527492106164516,9.25206360544617,2.029998779296875,-1.4173414290438586,-0.9540039062499943,-3.3728117494435423,1.4648039369435537,-2.163407827846754,0.2554000153467655,3.8922551276953072,34.42622365002734,-4.229793204328132,1.2094039215967691,10,0.6650009155273438,3.2950057983398438,5.047504425048828,-1.9300003051757812,-4.879989624023409,3,-0.028403598459104784,1.0863269865141527,144.55999755859375,-1.4516107861555247,146.3800048828125,-1.4028497409326426,145.32000732421875,-0.028403598459104784
9658,2019-10-25,137.92999267578122,142.6999969482422,130.78999328613278,137.94999694824222,1407900.0,-0.04678648524700757,1.5021004867743923,0.04167593858294578,33.064495114006476,44.25038949462466,6.848278098786125,7.588071472465373,9.135035559895954,0.5087513191801065,10.249306948641907,13.910003662109403,-1.3384532492176504,-7.279007720947305,-11.436621281522179,-3.1213941603724322,-9.357814501234742,-5.200200940659869,10.447769146220338,42.72888402685758,0.49526319323828716,2.0788067802874406,10,1.2150039672851847,3.295005798339872,12.232505798339872,4.840003967285185,2.4000091552734943,4,0.010077682318920589,5.343752235176311,144.6999969482422,1.0863269865141527,144.55999755859375,-1.4516107861555247,146.3800048828125,0.010077682318920589
9659,2019-10-28,138.08000183105472,140.14999389648438,137.60000610351562,137.69999694824222,744600.0,0.0010875745902931833,-7.793264930280643,-18.996186117413604,36.776882953519184,43.49340551028519,6.450066309548703,6.954254913981771,8.871432518768387,0.6333467185187658,10.867633004089237,2.54998779296875,-1.364781255332673,-6.595498657226528,-11.509470451553568,-1.6815268628994886,-9.052484554390048,-4.1385127600630085,9.242493878794704,43.6266045235765,-2.432468470995161,2.456985897163516,10,1.0649948120116903,2.9049911499023153,12.722499847412081,5.009994506835909,2.9400024414062216,0,0.023464697640490195,1.5021004867743923,137.92999267578122,5.343752235176311,144.6999969482422,1.0863269865141527,144.55999755859375,0.023464697640490195
9660,2019-10-29,138.80999755859378,139.97999572753906,138.16999816894528,138.89999389648438,837700.0,0.005286759254480966,-1.6423416198876624,-0.23682942499189436,32.63623308895791,42.19822869739867,5.264060194638603,5.871601417434675,8.006581521869833,0.14347371249562002,10.983187513667074,1.8999938964843466,-1.4500978761950876,-5.450502777099587,-10.874264251423142,-0.02674130277603126,-8.162383514261364,-2.738622039937809,7.520548005832637,49.59800626204356,4.871397276243449,2.711880737161781,10,0.33499908447262783,2.174995422363253,11.860000610351534,4.839996337890597,3.0299987792968466,1,0.006843865463229015,-7.793264930280643,138.08000183105472,1.5021004867743923,137.92999267578122,5.343752235176311,144.6999969482422,0.006843865463229015
9661,2019-10-30,139.07000732421878,139.27000427246094,135.8699951171875,138.27000427246094,769600.0,0.0018731342857005728,4.666696336609743,-8.889284503224554,30.925541139706652,40.24777345272243,4.602296074318957,5.3204628450100415,7.694486398865166,0.1296120712626987,11.819736813060878,3.4000091552734375,-1.3484939353377285,-4.832493591308577,-10.640485896401145,0.9754987137839919,-7.736489743854861,-1.9284974387622924,6.328105103510012,57.22193047391904,15.70922584749345,2.9039961525462825,10,0.07498931884762783,1.9149856567382528,11.264991760253878,4.969985961914034,5.639999389648409,2,0.008772459176404679,-1.6423416198876624,138.80999755859378,-7.793264930280643,138.08000183105472,1.5021004867743923,137.92999267578122,0.008772459176404679
9662,2019-10-31,137.46000671386722,139.19000244140622,136.46000671386722,139.05000305175778,685400.0,-0.011576907496654631,1.9197891507278824,-1.9874878406987082,27.220200280479446,38.656746190856104,5.393675930607117,6.648346895279332,9.184262535193653,1.9881586508700764,12.86218389982331,2.7299957275390057,-1.5465987452318473,-6.0469947814941065,-12.47807844078099,0.38408887779277734,-9.262536611137563,-2.8314529518506504,7.061618565365819,56.00345404556403,15.421863419365152,3.2155418296434446,10,1.6849899291991903,3.5249862670898153,12.732490539550753,7.029991149902315,6.259994506835909,3,0.014767922887727103,4.666696336609743,139.07000732421878,-1.6423416198876624,138.80999755859378,-7.793264930280643,138.08000183105472,0.014767922887727103
9663,2019-11-01,138.75,139.89999389648438,138.24000549316406,138.52999877929688,530300.0,0.009384498931518381,-3.1500343327992675,-0.13836586629815661,35.58855003797913,37.72513005634099,3.30004540029978,5.035274843324714,7.824919046326272,0.9422057059792905,14.021761799999776,2.439987182617159,-1.720850683925761,-4.3880012512207145,-11.028866267138824,2.252863764697395,-7.708433759179769,-1.0675687432616598,4.947727359647018,67.28985290237938,23.128339763786848,3.3204325079590573,11,0.39499664306640625,2.2349929809570312,10.459999084472656,5.739997863769531,5.8300018310546875,4,0.0077117644988740075,1.9197891507278824,137.46000671386722,4.666696336609743,139.07000732421878,-1.6423416198876624,138.80999755859378,0.0077117644988740075
9664,2019-11-04,139.52999877929688,140.0,138.50999450683594,139.1300048828125,388600.0,0.0056216128237611684,1.2238948734883508,1.8181439866833125,33.84181560498908,35.87432823616481,1.8018452047366509,4.025332850093662,7.062831571776542,0.412621889770719,15.22865113267137,1.4900054931640625,-2.1140294699871163,-3.3310020446777457,-10.09360226704203,3.4315981776865385,-6.712302155859874,0.05029806650438218,3.393264535939295,88.6198386190997,40.41129799254544,3.381300111182138,11,-0.654998779296875,1.4549942016601562,9.5625,4.959999084472656,5.1699981689453125,0,0.005733555928881362,-3.1500343327992675,138.75,1.9197891507278824,137.46000671386722,4.666696336609743,139.07000732421878,0.005733555928881362
9665,2019-11-05,139.86000061035156,141.3000030517578,139.50999450683594,140.36000061035156,836100.0,0.002365095921606608,-1.9833172269976094,-1.2500190737773709,36.11429607779713,34.61289692251501,0.5025697138952978,3.617761617263227,6.730766547056703,0.356656758255923,16.828449403935704,1.790008544921875,-2.398435466316073,-2.834000396728527,-9.725091877439638,4.057091083982584,-6.279546137084083,0.6115453436270286,2.3352665031383992,73.4806567732907,20.20340317256239,3.4455457403555614,11,-1.8350067138671875,1.1249923706054688,9.167499542236328,4.629997253417969,6.410003662109375,1,0.008294034441921116,1.2238948734883508,139.52999877929688,-3.1500343327992675,138.75,1.9197891507278824,137.46000671386722,0.008294034441921116
9666,2019-11-06,139.91999816894528,140.33000183105472,138.77999877929688,140.1300048828125,562400.0,0.00042898297105598004,4.081972133976657,0.42001342773443184,30.037545380065765,32.91172885305564,-0.3183013559491883,3.3183524803202147,6.783805151370615,0.5631288963688519,18.524640929455263,1.550003051757841,-2.7218956499314686,-2.5140029907226733,-9.412081585739315,4.384075604293969,-5.963042288231009,0.935036306785662,1.5909525149032504,71.48748084768238,16.60519555867505,3.4490392975083264,11,-3.175003051757784,-0.014999389648409078,9.080001831054716,4.569999694824247,4.419998168945341,2,0.013722114022807874,-1.9833172269976094,139.86000061035156,1.2238948734883508,139.52999877929688,-3.1500343327992675,138.75,0.013722114022807874
9667,2019-11-07,139.66999816894528,141.8300018310547,139.25999450683594,140.9600067138672,323900.0,-0.0017867353006832953,-1.4360075787159572,6.142701445904994,29.962557875276048,32.567069159863365,-0.9575364652987162,3.249818188894295,7.084369611855863,1.0727068283041206,19.77622293311544,2.57000732421875,-3.3055450077038984,-2.4560028076172102,-9.26514803809377,4.353142422859349,-5.860575422855476,0.9485698076210554,-8.8800048828125,39.83270569633625,-12.8715353467937,3.4045726152382763,11,-0.8199996948241903,0.23500061035159092,8.760002136230497,4.819999694824247,2.0000000000000284,3,0.036085119288291834,4.081972133976657,139.91999816894528,-1.9833172269976094,139.86000061035156,1.2238948734883508,139.52999877929688,0.036085119288291834
9668,2019-11-08,141.1300048828125,141.55999755859375,139.69999694824222,139.74000549316406,395200.0,0.010453259347087407,-1.5305847060900124,-1.0775117692980767,37.462606427859214,32.64326065701226,-2.141038611446618,1.4714602820370146,5.640065122761513,-0.13815242578982634,20.18022894464832,1.889999389648466,-3.713903949495034,-0.7459960937499943,-7.298474774510879,5.8064825870108905,-4.022235434130437,2.530243246630448,-10.119211425781288,78.91580108465853,24.498496935069397,3.276239340380445,11,-2.2800064086914062,-1.225006103515625,7.084995269775391,3.3599929809570312,0.3899993896484375,4,0.01835184757515762,-1.4360075787159572,139.66999816894528,4.081972133976657,139.91999816894528,-1.9833172269976094,139.86000061035156,0.01835184757515762
9669,2019-11-11,139.24000549316406,141.57000732421875,139.11000061035156,140.30000305175778,348400.0,-0.013391903381692605,-2.7272622185231423,-0.7625885065041784,29.646551596646617,32.31107382453323,-0.07731940436431728,3.148796041615242,7.513167749892148,2.007223311190785,21.536945451426625,2.4600067138671875,-4.191269001822064,-2.398495483398449,-8.972646974550912,4.175656007754014,-5.6855712289746805,0.8885802621777827,-8.01282786865238,15.082172249043198,-35.586510886789654,3.287075745576227,11,-0.39000701904296875,0.6649932861328125,9.65499496459961,5.919990539550781,2.4099884033203125,0,0.038351020735580166,-1.5305847060900124,141.1300048828125,-1.4360075787159572,139.66999816894528,4.081972133976657,139.91999816894528,0.038351020735580166
9670,2019-11-12,140.57000732421878,140.9199981689453,138.53999328613278,139.05999755859378,618200.0,0.009551865689347627,1.153858900534486,-1.4245407957621157,38.29916143870999,33.13036496886693,-1.264371186859023,1.5285746776949338,6.138499025066324,0.9277556117910706,22.863725836892414,2.3800048828125284,-3.7909377446334815,-0.8344940185546648,-7.197150019785454,5.528161982676124,-4.015822019170059,2.34683398206073,-9.130773215576227,61.70239409314914,7.624698693797754,3.1813280006153954,11,-1.425003051757841,-0.6650085449219034,8.407493591308565,6.064987182617159,3.4599914550780966,1,0.02938030453749474,-2.7272622185231423,139.24000549316406,-1.5305847060900124,141.1300048828125,-1.4360075787159572,139.66999816894528,0.02938030453749474
9671,2019-11-13,141.55999755859375,141.9600067138672,139.83999633789062,140.05999755859378,536900.0,0.00704268466097191,-1.1855749567406009,0.9933710590137241,41.22905647027738,34.68690454551115,-2.083069045650859,0.305362619872966,5.103141758111576,0.1783971861768805,23.756481284920557,2.1200103759765625,-3.476328637294472,0.3134963989257926,-5.856523946990421,6.483516744842007,-2.7715137740323144,3.3985065718838996,-9.91294809550297,88.30387179098229,30.429234304508938,3.0850101729581,11,-1.459991455078125,-1.654998779296875,6.8600006103515625,7.275001525878906,2.75,2,0.03327215876729328,1.153858900534486,140.57000732421878,-2.7272622185231423,139.24000549316406,-1.5305847060900124,141.1300048828125,0.03327215876729328
9672,2019-11-14,141.19000244140625,142.52000427246094,140.53999328613278,141.7100067138672,446700.0,-0.002613698245045204,-1.1758092507356457,-0.3466695149739649,64.17395550271749,37.86306070825985,-1.2609326707218997,0.2876483823509659,5.458641411416124,0.7543474555332068,24.608574841066883,1.9800109863281534,-3.1273978091555534,0.19900131225585938,-5.494728812747468,5.892731437259187,-2.6478637502458184,3.045866374757537,-9.130434688284424,66.58296081032404,6.511896725699984,2.8468650625016694,11,-0.6750030517578125,-1.285003662109375,7.2299957275390625,7.279998779296875,2.5999908447265625,3,0.022310318308774058,-1.1855749567406009,141.55999755859375,1.153858900534486,140.57000732421878,-2.7272622185231423,139.24000549316406,0.022310318308774058
9673,2019-11-15,144.27000427246094,145.2899932861328,139.97999572753906,140.55000305175778,780900.0,0.021814588694641257,-1.1851770453303863,-7.153789723876929,71.44839079438792,42.04156906263751,-3.884024338318312,-3.0943422779334924,2.2990529853709347,-2.074629846956668,25.708836332343864,5.30999755859375,-2.66793906542253,3.3700027465820312,-2.0312576115377396,8.771263104701802,0.6693725675221458,6.070632925641917,-11.582810328178766,84.88905164930563,21.798595904377116,2.7006301790598877,11,-2.355010986328125,-4.3650054931640625,4.149993896484375,4.1999969482421875,-0.9499969482421875,4,-0.01802180651915275,-1.1758092507356457,141.19000244140625,-1.1855749567406009,141.55999755859375,1.153858900534486,140.57000732421878,-0.01802180651915275
9674,2019-11-18,141.75999450683594,145.22000122070312,141.52999877929688,143.82000732421875,775500.0,-0.01739800160319349,-1.9285684010390491,-0.5537667046768951,59.09930822458737,44.595459301169754,-1.1448132434422007,-0.9114449097182273,4.658048624640628,0.6571128854504309,26.610641862327068,3.69000244140625,-1.9888062677625271,1.0379936218261605,-3.970296684705488,6.046283928357809,-1.4661515314396638,3.542138775091985,-8.06457661520571,47.70372178819466,-16.387325779600992,2.504145153265827,11,0.154998779296875,-2.6149978637695312,6.660003662109375,6.7100067138671875,1.0800018310546875,0,-0.0016929334344988334,-1.1851770453303863,144.27000427246094,-1.1758092507356457,141.19000244140625,-1.1855749567406009,141.55999755859375,-0.0016929334344988334
9675,2019-11-19,141.7899932861328,142.66000366210938,141.1699981689453,141.92999267578125,475500.0,0.0002116166793124652,-1.159444487444576,0.06796044590941076,58.51059664936756,47.7591316644255,-0.9747583036113099,-1.3733601316166073,4.285679179994304,0.8155060903979461,27.414422102992507,1.4900054931640625,-1.577534301172534,1.2974929809570312,-2.9875680756782685,5.582554037592331,-0.8450375473606186,3.440023509274681,-7.167009362942366,35.7797805532924,-27.974761649100543,2.1425305283176432,11,0.125,-2.6449966430664062,6.090007781982422,6.6800079345703125,1.5600128173828125,1,-0.0009873714385888466,-1.9285684010390491,141.75999450683594,-1.1851770453303863,144.27000427246094,-1.1758092507356457,141.19000244140625,-0.0009873714385888466
9676,2019-11-20,140.5,141.92999267578125,140.08000183105472,141.27999877929688,564500.0,-0.00909791485446787,-1.2839461984779292,5.571444141689374,59.70624373351462,51.06398564867423,0.45389196060088466,-0.4249126519652009,5.219634707032583,2.293412066278904,28.90086883683035,1.849990844726534,-1.1991746237630139,0.21049957275391762,-3.624234963059365,4.0452341085672,-1.7068676951527095,2.1278668406605448,-5.023655327774151,9.79292865435235,-52.672473664776106,1.9173672679066385,11,1.4149932861328125,-1.3550033569335938,7.380001068115234,7.970001220703125,2.149993896484375,2,0.025124546471863907,-1.159444487444576,141.7899932861328,-1.9285684010390491,141.75999450683594,-1.1851770453303863,144.27000427246094,0.025124546471863907
9677,2019-11-21,140.58999633789062,142.02999877929688,140.38999938964844,140.7899932861328,687400.0,0.0006405433301823749,-4.4667480481167825,0.25640674517782386,56.36237007333931,53.16395938706091,0.5678353091405199,-0.8839268716824051,4.836616981636382,2.394877286548649,30.800280740830548,1.6399993896484375,-0.8758675680605847,0.505995941162098,-2.7268245819787467,3.7388164643029427,-1.1104143204083243,2.1224062027325203,-4.3285597765522255,11.487775721560018,-48.28674210883921,1.6164102615704234,11,1.3249969482421875,-1.4449996948242188,7.290004730224609,7.8800048828125,2.8700103759765625,3,0.026459928285100576,-1.2839461984779292,140.5,-1.159444487444576,141.7899932861328,-1.9285684010390491,141.75999450683594,0.026459928285100576
9678,2019-11-22,139.32000732421878,141.72999572753906,139.10000610351562,140.66000366210938,655000.0,-0.009033281504749358,-1.955046547910916,6.70008392462029,49.297686581026916,55.34741882976983,1.7367092057891682,0.5223174383911271,5.806970522248463,3.833482556141064,29.785246499742534,2.6299896240234375,-0.4746869155156901,-0.8334938049316065,-3.928147587362588,2.261159977499375,-2.380820696147083,0.71383308628387,-2.3362862248968383,3.594794056049133,-50.36098390015564,1.547326891215486,11,2.594985961914034,-0.17501068115237217,8.527492523193331,9.149993896484347,2.9899902343749716,4,0.03208430754322089,-4.4667480481167825,140.58999633789062,-1.2839461984779292,140.5,-1.159444487444576,141.7899932861328,0.03208430754322089
9679,2019-11-25,141.32000732421875,142.22000122070312,139.75,140.33000183105472,653800.0,0.014355439957347116,-1.2976657700687708,-0.7388120886378592,54.392323956786925,57.13554799844505,0.07016424157257006,-1.2885694181192093,3.4802315950698812,2.0108099304587483,28.635205279192178,2.8999938964843466,0.020254662160567705,1.0045059204101676,-1.9700049280607743,3.9790167688811096,-0.48274950382528914,2.4917613446456244,-3.6717844499519288,62.35962761671268,10.424437677557144,1.4872554242354667,11,0.8749923706054688,-2.1750106811523438,6.527492523193359,7.149993896484375,0.649993896484375,0,0.014152277783368472,-1.955046547910916,139.32000732421878,-4.4667480481167825,140.58999633789062,-1.2839461984779292,140.5,0.014152277783368472
9680,2019-11-26,139.75999450683594,141.75,138.58000183105472,141.75,836800.0,-0.011038867368608374,2.1859190136254956,-2.0100954054346225,49.55848867211455,58.06104046531584,1.6798473344799163,0.36497650204165666,4.753762089520791,3.7356097979422884,27.559887533467702,3.169998168945284,0.24791148132916874,-0.6030067443847713,-3.5057664699592976,2.299752981189755,-2.0543866071720345,0.8483731184024919,-1.5004299996198256,32.41738663849606,-16.3404763929424,1.4513798627872685,11,2.1750030517578125,-0.6149978637695312,7.580005645751953,8.710006713867188,2.100006103515625,1,0.022037793017400498,-1.2976657700687708,141.32000732421875,-1.955046547910916,139.32000732421878,-4.4667480481167825,140.58999633789062,0.022037793017400498
9681,2019-11-27,140.28999328613278,141.33999633789062,139.91999816894528,140.58999633789062,323000.0,0.0037922066408704325,-1.7307833384684412,0.1507548862495063,51.68476989904318,56.67335317601871,1.0624849029871655,-0.07266319324284609,3.9336640894805157,3.4201804128154834,26.0329286375402,1.5800018310546875,0.8325086820503316,-0.13400726318363354,-2.9729338652389856,2.7049193388717185,-1.5534705642113238,1.2854560378440567,-1.7099914550780682,46.97779510460956,-2.7888708502258126,1.4194633010276783,11,1.645004272460966,-1.414993286132784,6.932506561279325,8.180007934570341,2.139999389648466,2,0.021812053345399374,2.1859190136254956,139.75999450683594,-1.2976657700687708,141.32000732421875,-1.955046547910916,139.32000732421878,0.021812053345399374
9682,2019-11-29,139.49000549316406,140.02000427246094,138.74000549316406,139.44999694824222,236700.0,-0.005702386707917784,1.327257594673325,-0.13336045979339245,45.37767276474335,53.77660672828042,1.783525303388501,0.9351504041428882,4.492106954111222,4.419969288098002,24.55942913330326,1.5499877929687216,1.1267679809713513,-1.0354949951171761,-3.555465243582489,1.484475253348137,-2.2954801193498326,0.22449012911548039,5.79998779296875,25.000104799392414,-20.208623677916552,1.259985124232654,11,2.4099960327148438,-1.45001220703125,7.6674957275390625,8.979995727539062,5.589996337890625,4,0.02265386966003935,-1.7307833384684412,140.28999328613278,2.1859190136254956,139.75999450683594,-1.2976657700687708,141.32000732421875,0.02265386966003935
9683,2019-12-02,139.82000732421878,140.83999633789062,139.5,140.03999328613278,377600.0,0.0023657740200668798,-2.1162683415837193,-5.498474446989518,51.79234437758115,52.96472185639083,0.8447426560909719,0.7266781753788791,3.9158685206591883,4.268487779737399,23.163681606692492,1.3499908447265625,1.309153730570415,-0.7589935302734148,-3.1630147487375666,1.645027688190737,-1.9610041395054907,0.44301707895866116,5.3389862060546704,34.066090689202994,-14.335733168779598,1.202010609232071,12,0.7999954223632528,-1.780014038085966,6.859992980957003,8.649993896484347,4.509994506835909,0,0.02603346587736821,1.327257594673325,139.49000549316406,-1.7307833384684412,140.28999328613278,2.1859190136254956,139.75999450683594,0.02603346587736821
9684,2019-12-03,140.33000183105472,140.75,138.05000305175778,138.78999328613278,440400.0,0.003647507367478209,1.2689003436426356,-7.000485537908705,49.21873059740858,51.93229229506206,0.12356619544132741,0.29480574923880454,3.165322218226919,3.9152862806348026,21.902296014751897,2.699996948242216,1.131689492761609,-0.2889991760253565,-2.6456853197534826,2.0676869677027696,-1.4673422478894338,0.8893438958387208,4.7006119384765555,61.62163945513812,14.286651775779859,1.1783430718640682,12,-0.19499969482424717,0.24999237060544033,-0.14500427246096592,3.5949935913085653,5.720001220703097,1,0.014109568172904208,-2.1162683415837193,139.82000732421878,1.327257594673325,139.49000549316406,-1.7307833384684412,140.28999328613278,0.014109568172904208
9685,2019-12-04,141.02000427246094,141.5500030517578,139.97000122070312,140.27000427246094,475200.0,0.004916998734432632,-1.3407328706738704,0.4870102847630758,48.20719149802779,50.65461982445242,-0.7678981270818781,-0.3202559481179037,2.286827990759207,3.373949213432894,20.999072545657672,1.5800018310546875,0.5303567347953617,0.343003082275402,-1.992029751800004,2.678035916350808,-0.8245133347623153,1.5105194993131192,3.731385068359401,84.85717773437513,40.94040041241136,1.1675164170377046,12,-0.8850021362304688,-0.44001007080078125,-0.9550094604492188,2.9049911499023438,3.8600006103515625,2,0.00673661125698688,1.2689003436426356,140.33000183105472,-2.1162683415837193,139.82000732421878,1.327257594673325,139.49000549316406,0.00673661125698688
9686,2019-12-05,141.83999633789062,142.24000549316406,140.57000732421878,141.0800018310547,712600.0,0.005814721603932149,1.141005702436459,1.0133260091145833,52.09540543571723,50.180512642494406,-1.5397428351492977,-1.0424798506909383,1.3194476444678287,2.7055468078736453,19.766443109486687,1.669998168945284,0.30649053444457763,1.0669952392578068,-1.2947160755120422,3.428706554027656,-0.11386041812710346,2.247850896642717,2.6433375513672104,90.45324768022847,47.36277878296613,1.1808556573849174,12,-1.6949920654296875,-1.2600021362304688,-1.7750015258789062,2.0849990844726562,3.6200103759765625,3,0.00014103407344490115,-1.3407328706738704,141.02000427246094,1.2689003436426356,140.33000183105472,-2.1162683415837193,139.82000732421878,0.00014103407344490115
9687,2019-12-06,144.7100067138672,144.80999755859375,142.5800018310547,142.8300018310547,559100.0,0.020234140228963637,1.1442405035432897,2.473708514867388,51.43791762241949,50.418316091538024,-4.206196299370674,-3.705529923050051,-1.6421718349810135,0.022758163893740857,18.707775259342238,2.970001220703125,0.15409763098750773,3.6850051879882812,0.8010278527671062,6.568982523209456,2.2430165203776937,5.126993855598869,-6.660003662109403,98.52084429025129,58.20943295484722,1.4419886676105824,12,-3.2800064086914062,-3.8350067138671875,-4.645011901855469,-0.7850112915039062,-0.410003662109375,4,-0.015755745506903174,1.141005702436459,141.83999633789062,-1.3407328706738704,141.02000427246094,1.2689003436426356,140.33000183105472,-0.015755745506903174
9688,2019-12-09,143.72000122070312,144.77000427246094,143.49000549316406,144.5399932861328,468200.0,-0.006841306386790369,-1.0000238421648686,-0.43616485942471267,57.11178903425487,50.720478877923355,-2.823317077122425,-2.6472662868986276,-0.7658725533112545,1.1913393177038074,17.59189568308399,1.279998779296875,0.054266076534077,2.565499877929682,-0.5607519094669442,5.691751665326308,1.002373984231383,4.128625771627981,-5.5347982788086085,83.87578071567397,42.661220685496986,1.5631258936983128,12,-2.2900009155273438,-2.0500030517578125,-3.6550064086914062,0.20499420166015625,0.220001220703125,0,0.009462848586141437,1.1442405035432897,144.7100067138672,1.141005702436459,141.83999633789062,-1.3407328706738704,141.02000427246094,0.009462848586141437
9689,2019-12-10,144.5800018310547,144.82000732421875,143.07000732421875,143.8300018310547,696900.0,0.005983861696681414,1.8455030393251457,-0.9146429967063027,59.54829343693871,51.830457185126036,-3.5450574273866096,-3.2535043450037904,-1.793827218170776,0.5255099018556564,16.325745445665113,1.75,0.04977498270665137,3.1585006713867188,-0.1839494171771321,6.50095075995057,1.4872756271047933,4.829725715668644,-6.262302996826179,95.05143935818782,50.95386871368173,1.6712250442819199,12,-3.1449966430664062,-2.910003662109375,-4.515007019042969,-0.6550064086914062,0.4499969482421875,1,-0.0017291464713918847,-1.0000238421648686,143.72000122070312,1.1442405035432897,144.7100067138672,1.141005702436459,141.83999633789062,-0.0017291464713918847
9690,2019-12-11,144.6999969482422,144.91000366210938,143.3300018310547,144.63999938964844,358300.0,0.000829956533876075,5.583190285459978,0.07999674479166667,65.62500354789904,53.379372034998916,-3.230324219424574,-3.212956617531006,-2.0309747139647527,0.6017164304932408,14.831421182672633,1.5800018310546875,0.29048259387118947,3.071996307373041,-0.5477600669016169,6.691752681647699,1.2621181202357263,4.881874494510356,-6.122205774414056,95.1611315421234,44.794123646178505,1.8098781871373275,12,-3.2199935913085938,-3.029998779296875,-4.770000457763672,-0.7750015258789062,0.290008544921875,2,0.009329689923894824,1.8455030393251457,144.5800018310547,-1.0000238421648686,143.72000122070312,1.1442405035432897,144.7100067138672,0.009329689923894824
9691,2019-12-12,146.27000427246094,146.6699981689453,143.42999267578125,144.9199981689453,523900.0,0.010850085399658482,2.013967154476161,22.501017293997965,69.034881473353,56.00795078039998,-4.316820450264885,-4.650440210064772,-3.67393669479668,-0.7775738251513644,13.791859136581278,3.2400054931640625,0.33808492760252307,4.406503295898432,0.2346202898303602,8.578386301966503,2.320561792864396,6.492444798932468,-7.312280349335936,90.22018937330716,33.49208218037977,2.0859415030340305,12,-3.910003662109375,-3.910003662109375,-6.765010833740234,-2.3450088500976562,-0.69000244140625,3,-0.009502969501930525,5.583190285459978,144.6999969482422,1.8455030393251457,144.5800018310547,-1.0000238421648686,143.72000122070312,-0.009502969501930525
9692,2019-12-13,144.33999633789062,146.72999572753906,143.85000610351562,146.07000732421875,353600.0,-0.013194830643302846,-1.1254602988705082,-1.2814838257567196,66.11034501670825,57.598839740302985,-1.8176357964453302,-2.605951180395664,-1.8130898128205786,1.2813326612599667,12.95960225978335,2.8799896240234375,0.5780891609978198,2.318995666503895,-1.9816822004558503,6.61967353346364,0.1686567330240223,4.4693345999837675,-4.765290475099988,34.699263323341434,-27.562223964820816,2.150338933479876,12,-1.9499969482421875,-1.9499969482421875,-6.0149993896484375,-0.41500091552734375,3.44000244140625,4,0.007759528920554315,2.013967154476161,146.27000427246094,5.583190285459978,144.6999969482422,1.8455030393251457,144.5800018310547,0.007759528920554315
9693,2019-12-16,141.6699981689453,144.94000244140625,141.1999969482422,144.75,1146400.0,-0.018497978638540524,1.1618486913188242,1.7803365732329024,51.07689389564501,57.805302328995936,1.2766321716445646,-0.14833125042289907,0.7307946055902335,4.066491071474616,13.286072560103928,3.7400054931640625,0.6884867326274104,-0.22100219726561932,-4.390626111143234,3.9486217166119957,-2.305814154204427,1.8638097596731882,-1.3797633196798245,8.499119791178044,-51.52959827450444,2.084811956938804,12,1.6800003051757812,0.720001220703125,-2.292499542236328,2.2549972534179688,5.589996337890625,0,0.018564303782062197,-1.1254602988705082,144.33999633789062,2.013967154476161,146.27000427246094,5.583190285459978,144.6999969482422,0.018564303782062197
9694,2019-12-17,141.52000427246094,142.38999938964844,139.61000061035156,140.39999389648438,1077700.0,-0.0010587555475612964,-1.0592606825772688,-0.3636395162768577,55.929953503867154,58.66338699631142,1.8027590516044256,-0.01817028358340167,0.784503734677628,4.09371230185036,13.831915037186782,2.779998779296875,1.018522650174333,-0.35899658203123863,-4.531588174059607,3.8135950099971296,-2.4452923780454228,1.7272992139829455,5.209991455078125,26.825912527645855,-35.1796019440406,2.0862957960141792,12,1.649993896484375,0.8699951171875,-2.142505645751953,2.4049911499023438,3.459991455078125,1,0.0171000430743784,1.1618486913188242,141.6699981689453,-1.1254602988705082,144.33999633789062,2.013967154476161,146.27000427246094,0.0171000430743784
9695,2019-12-18,141.64999389648438,143.4600067138672,141.5500030517578,141.74000549316406,628500.0,0.0009185247321867873,-12.172744014732965,-0.08036675249655999,54.70914756762651,58.95380278874578,1.9797199798128986,-0.16778869766284288,0.6180398976757147,3.828324537366967,14.11385210357244,1.94000244140625,1.217999428600848,-0.22200698852537926,-4.395696878626978,3.95168290157622,-2.308851933576193,1.8648379565254345,4.937601928710933,28.651610746309597,-33.79846935766625,2.086844945050805,12,1.5200042724609375,0.7400054931640625,-2.2724952697753906,2.2750015258789062,3.57000732421875,2,0.023861666279227256,-1.0592606825772688,141.52000427246094,1.1618486913188242,141.6699981689453,-1.1254602988705082,144.33999633789062,0.023861666279227256
9696,2019-12-19,144.02999877929688,144.33999633789062,141.8699951171875,142.39999389648438,741600.0,0.01680201189808561,1.195556640625,-18.10883200542465,64.16976303164054,60.36845227865923,-0.06365821670630112,-2.3924367834197255,-1.8334321021774542,1.3218737455075313,13.906983613266988,2.69000244140625,1.5167563245939562,1.9814979553222543,-2.2461065320587466,6.209102442703255,-0.13230428836826036,4.095300199012769,2.418045141601567,62.0786685411559,-4.897551337624272,2.113802243690502,12,-0.8600006103515625,-1.6399993896484375,-4.504997253417969,-0.10500335693359375,-0.1300048828125,3,0.006665324737926692,-12.172744014732965,141.64999389648438,-1.0592606825772688,141.52000427246094,1.1618486913188242,141.6699981689453,0.006665324737926692
9697,2019-12-20,144.30999755859375,146.30999755859375,144.3000030517578,144.6699981689453,1082500.0,0.0019440309773655073,-9.579207324418745,-0.22085860855238523,64.05757636559935,61.140206426586396,-0.45412108158538445,-2.508041527081133,-2.20600702579398,0.9478674137851897,13.752268043290549,2.279998779296875,1.8213913308273106,2.0754966735839844,-2.2088751780317466,6.359868525199715,-0.06668925222388111,4.21768259939185,2.001285496093743,70.14924013473289,-0.9489984281514978,2.142185925807865,12,-1.1399993896484375,-1.9199981689453125,-4.3074951171875,-0.38500213623046875,-3.3800048828125,4,0.008800528680940944,1.195556640625,144.02999877929688,-12.172744014732965,141.64999389648438,-1.0592606825772688,141.52000427246094,0.008800528680940944
9698,2019-12-23,143.7899932861328,144.99000549316406,142.14999389648438,144.99000549316406,340700.0,-0.003603383558022699,3.7333045114694063,3.3333615903022085,60.82599836144774,61.28217364042073,0.0858876725683615,-1.7243975263294828,-1.7962015869940444,1.4289643526498992,13.147514900207714,2.8400115966796875,2.004540906329993,1.3319931030273438,-2.77490726337615,5.4388934694308375,-0.7214570801744173,3.385443286229105,2.5200042724609375,62.3879788016607,-9.499655831770532,2.0534501832017487,12,-0.6199951171875,-1.399993896484375,-3.5799942016601562,0.13500213623046875,-6.67999267578125,0,0.02774883983215859,-9.579207324418745,144.30999755859375,1.195556640625,144.02999877929688,-12.172744014732965,141.64999389648438,0.02774883983215859
9699,2019-12-24,143.32000732421875,143.50999450683594,142.6300048828125,143.41000366210938,139400.0,-0.0032685582019523762,5.069353820248368,0.07499618534153908,57.2969665400587,60.35683619510514,0.400460219383433,-1.1561715924357259,-1.3751586664348565,1.8682518233861742,12.739733778320556,1.1599884033203125,1.9807137044842023,0.7620071411132869,-3.325574153938959,4.849588436165533,-1.281783506412836,2.80579778863941,2.989990234375,37.18500661962936,-31.696308110525152,2.0437906475261207,12,-0.1500091552734375,-0.9300079345703125,-2.4100112915039062,0.6049880981445312,-6.0600128173828125,1,0.027490838551969432,3.7333045114694063,143.7899932861328,-9.579207324418745,144.30999755859375,1.195556640625,144.02999877929688,0.027490838551969432
9700,2019-12-26,142.83999633789062,143.97000122070312,142.50999450683594,143.44000244140625,176700.0,-0.003349225242797016,-1.3174530129819801,6.667005764665989,53.24253932944509,58.6021315124487,0.6580887783293861,-0.45701491871932376,-0.9912971940463535,2.3641192631945387,11.8515453795778,1.4600067138671875,1.9193266029950564,0.1279960632324162,-3.7420206512780396,3.998012777742872,-1.807012294022826,2.0630044204876583,3.3360012817382767,21.84686232730772,-42.475523218453844,1.9350083572552348,12,0.3300018310546875,-0.4499969482421875,-2.3100013732910156,1.0849990844726562,-4.3499908447265625,3,0.01498179392686505,5.069353820248368,143.32000732421875,3.7333045114694063,143.7899932861328,-9.579207324418745,144.30999755859375,0.01498179392686505
9701,2019-12-27,143.35000610351562,143.5,142.42999267578125,142.83999633789062,180000.0,0.0035704969105330164,1.6420013563408937,-0.8500076293169219,44.79326464158822,56.23356702632426,-0.34607504899074115,-0.765257040455964,-1.576426451437385,1.824392758472868,10.926580437426768,1.07000732421875,1.7453546924527643,0.4850051879882926,-3.220286594637429,4.190296970614014,-1.367640703324554,2.337651079301139,2.6946715759277424,28.846421890474268,-29.863310593416124,1.8526458913128605,12,-0.39000701904296875,-0.9600067138671875,-2.8200111389160156,0.5749893188476562,-1.350006103515625,4,0.013044960150452534,-1.3174530129819801,142.83999633789062,5.069353820248368,143.32000732421875,3.7333045114694063,143.7899932861328,0.013044960150452534
9702,2019-12-30,142.64999389648438,143.97999572753906,142.05999755859375,143.88999938964844,213600.0,-0.004883238069245399,1.7042262601949258,-2.431336764001915,45.810471074064154,55.648408935037494,0.09945901733090068,0.19355558400104655,-1.0121527147343272,2.4943077865490295,9.489000753343218,1.9199981689453125,1.440134032760227,-0.3730064392089787,-3.7249892539865925,2.978976375568635,-2.0489978465977856,1.3029849681798282,3.265990241577157,20.1363392545607,-33.92813061499537,1.6759914073888118,12,0.31000518798828125,-0.2599945068359375,-2.1199989318847656,1.2750015258789062,-1.5699920654296875,0,0.008762706298516054,1.6420013563408937,143.35000610351562,-1.3174530129819801,142.83999633789062,5.069353820248368,143.32000732421875,0.008762706298516054
9703,2019-12-31,143.4600067138672,143.5,142.5,142.5,243400.0,0.005678323533407248,-1.0833187634109513,-0.7741955331323448,45.597514455027465,54.50036015183308,-0.4804647878489732,-0.3475969233578553,-1.9445200360772787,1.6534928181852706,8.398643954520908,1.0,0.9131424465683722,0.25500640869140057,-2.741107822858737,3.2511206402415382,-1.2430507070836825,1.7530635244664836,2.329857753640141,72.91721304309817,23.044362300594514,1.4980571157750693,12,0.46999359130859375,-1.07000732421875,-2.930011749267578,0.46498870849609375,-5.3300018310546875,1,-0.017635674889741826,1.7042262601949258,142.64999389648438,1.6420013563408937,143.35000610351562,-1.3174530129819801,142.83999633789062,-0.017635674889741826
9704,2020-01-02,142.30999755859375,144.25999450683594,141.00999450683594,144.25999450683594,403400.0,-0.008016235197640498,2.333338550021519,-2.0312326154335216,41.309122062138016,53.01146842900102,0.8866279790264002,1.0101448636467865,-0.9079284313724258,2.758035702653956,6.998457023762655,3.25,0.5092920919333608,-0.994002532958973,-3.7076608466517484,1.7196557807338024,-2.3508316898053465,0.3628266238874005,3.3562696317704592,40.00009390024039,-3.9729056585086084,1.356829156846384,1,1.3499984741210938,0.0800018310546875,-1.7800025939941406,1.5499954223632812,-2.6999969482421875,3,-0.03653992718326893,-1.0833187634109513,143.4600067138672,1.7042262601949258,142.64999389648438,1.6420013563408937,143.35000610351562,-0.03653992718326893
9705,2020-01-03,141.97000122070312,142.1699981689453,140.10000610351562,140.75999450683594,262700.0,-0.00238912475387143,1.571417739994124,-0.6205172346335929,32.82751156898185,49.52899604426118,1.4268383326934782,1.5019684739313561,-0.7218109730606557,3.054118912240881,6.060962782039287,2.209991455078125,0.5769073383948182,-1.3814987182617244,-3.9565414151879565,1.1935439786645077,-2.6690200667248405,-0.09397736979860838,3.5751406380608444,44.95193101247483,6.54679553537116,1.2875213484631183,1,1.2350006103515625,0.4199981689453125,-1.3000030517578125,1.8899917602539062,-0.290008544921875,4,-0.033176070108960065,2.333338550021519,142.30999755859375,-1.0833187634109513,143.4600067138672,1.7042262601949258,142.64999389648438,-0.033176070108960065
9706,2020-01-06,141.86000061035156,142.4199981689453,140.72000122070312,141.11000061035156,434300.0,-0.0007748158724077969,-1.2222200059838437,0.6198312715166647,38.411264665156,46.679405855323026,1.3372835891839543,1.7007425506117784,-0.7114668556267532,3.082715851758252,5.375145057156032,1.6999969482421875,0.57407315637127,-1.4924995422363168,-4.065084575759698,1.0800854912870648,-2.7787920589979933,-0.2062070254746402,3.5664384234441684,42.30767820004475,3.291929123203772,1.2862925167616865,1,0.6850051879882812,0.529998779296875,-1.3200035095214844,0.589996337890625,-1.550003051757784,0,-0.02375578107069032,1.571417739994124,141.97000122070312,2.333338550021519,142.30999755859375,-1.0833187634109513,143.4600067138672,-0.02375578107069032
9707,2020-01-07,142.42999267578125,142.9499969482422,140.69999694824222,141.22999572753906,645700.0,0.004017990011118799,1.0089236449342733,1.5999959309895833,54.41856173850403,45.96746845277373,0.5281037654766578,1.002582359019243,-1.3810600466525784,2.4839450026469763,5.71217984408353,2.2499999999999716,0.6087871744157951,-0.8085067749023551,-3.329354298006564,1.7123407482018536,-2.0689305364544452,0.451916986649735,2.8801175895455913,56.0094487380286,12.591017836712709,1.2604237615520981,1,-0.24999237060546875,-0.0399932861328125,-2.024993896484375,-0.214996337890625,-0.92999267578125,1,-0.0030189756223610864,-1.2222200059838437,141.86000061035156,1.571417739994124,141.97000122070312,2.333338550021519,142.30999755859375,-0.0030189756223610864
9708,2020-01-08,145.0800018310547,145.4199981689453,142.27000427246094,142.66000366210938,828000.0,0.01860569607207485,1.032260128666427,2.0166702694454686,66.03597213286923,46.93846907419712,-2.145272391497514,-1.623555383217763,-3.8836796854798763,-0.17238043463086683,6.012865060938684,3.149993896484375,0.3311601742446726,1.7735023498535156,-0.8723086428943816,4.419313342601413,0.450596853479567,3.0964078462274642,-5.470001220703125,93.60908186123086,46.10518595586178,1.3229054963739435,1,-2.3199996948242188,-2.69000244140625,-5.110004425048828,-2.9950027465820312,-5.150009155273466,2,-0.027570994964957296,1.0089236449342733,142.42999267578125,-1.2222200059838437,141.86000061035156,1.571417739994124,141.97000122070312,-0.027570994964957296
9709,2020-01-09,144.3300018310547,146.00999450683594,143.91000366210938,145.32000732421875,417500.0,-0.005169561555929514,-1.295069665057408,-0.40909348852752575,61.433435101583804,47.84856860443476,-1.3823019813308406,-0.941517143054881,-2.9968023653288753,0.5352628159197366,6.241025107516837,2.0999908447265625,0.002189041257537383,1.0360023498535043,-1.5867372350869289,3.6587419347939374,-0.2753674426167265,2.347372142323735,-4.60380126953126,71.57367221165092,20.78930036392113,1.3113697924702212,1,-1.2750015258789062,-1.94000244140625,-5.000003814697266,-2.3000030517578125,-5.2400054931640625,3,-0.04295709048420571,1.032260128666427,145.0800018310547,1.0089236449342733,142.42999267578125,-1.2222200059838437,141.86000061035156,-0.04295709048420571
9710,2020-01-10,146.0500030517578,146.39999389648438,144.75,144.75999450683594,546000.0,0.011917142651439061,-1.5190793458509995,-1.3030317041969144,59.13199076750304,49.441760396203065,-2.9045200510762186,-2.693279412774757,-4.5806511322601295,-1.2310953753597573,6.578081711505254,2.0699920654296875,-0.19468921101815795,2.6885032653808594,-0.14742134571289967,5.524427876474618,1.270540959833994,4.106465570927725,-6.072450732421885,93.8598064542035,42.66566924506165,1.417962305546873,1,-2.8000030517578125,-2.8800048828125,-5.6925048828125,-4.825004577636719,-7.0200042724609375,4,-0.044094503983844624,-1.295069665057408,144.3300018310547,1.032260128666427,145.0800018310547,1.0089236449342733,142.42999267578125,-0.044094503983844624
9711,2020-01-13,144.8800048828125,147.14999389648438,144.3699951171875,146.41000366210938,449000.0,-0.008010942447777225,-1.1803755430294762,-1.1860377090676824,52.38495935686029,50.172259094291526,-1.6703199066937202,-1.7209920068858082,-3.293670996143277,-0.07385242263990222,6.886351971244737,2.779998779296875,-0.31651628680685917,1.5880050659179688,-1.0055732127603392,4.181583344596277,0.2912159265788148,2.8847942052571227,-4.517106068847653,64.80635522950871,15.348558148490007,1.29678913933916,1,-1.2550048828125,-1.5000076293945312,-4.5225067138671875,-3.8950119018554688,-4.850006103515625,0,-0.022087328127988415,-1.5190793458509995,146.0500030517578,-1.295069665057408,144.3300018310547,1.032260128666427,145.0800018310547,-0.022087328127988415
9712,2020-01-14,145.4600067138672,145.49000549316406,143.72999572753906,144.22999572753906,463600.0,0.00400332559019323,1.728679236355894,-0.8039293906452578,56.95257213279295,51.4339321695988,-2.0224896807717414,-2.3323647810578905,-3.695636200680781,-0.6873170041253047,7.069636750779617,1.760009765625,-0.3045601307812831,2.1120063781738168,-0.621443934312083,4.8454566906597165,0.7452812219308669,3.4787315344167666,-4.554140293300776,65.36904147710395,16.821984164799858,1.3667251562429554,1,-1.8350067138671875,-2.0800094604492188,-5.097507476806641,-4.475013732910156,-2.7400054931640625,1,-0.03540498362140143,-1.1803755430294762,144.8800048828125,-1.5190793458509995,146.0500030517578,-1.295069665057408,144.3300018310547,-0.03540498362140143
9713,2020-01-15,144.3000030517578,145.9600067138672,143.9600067138672,145.1199951171875,447900.0,-0.007974725756690004,-1.666693793678728,-0.6666542612579085,53.85823328058863,52.82827786053775,-0.8166851277374008,-1.017387205126738,-2.408991228169782,0.4511397683584164,7.166487712651002,2.0,-0.20521661888565745,0.8205024719238168,-1.8246753458794842,3.4656802897271177,-0.5020864369778337,2.1430913808254672,-2.894606433117957,16.666889748497542,-31.94108352557576,1.3225889089016505,1,-0.6750030517578125,-0.9200057983398438,-3.147502899169922,-3.3150100708007812,-3.07000732421875,2,-0.019404040142351864,1.728679236355894,145.4600067138672,-1.1803755430294762,144.8800048828125,-1.5190793458509995,146.0500030517578,-0.019404040142351864
9714,2020-01-16,143.94000244140625,145.1999969482422,143.74000549316406,144.9600067138672,417400.0,-0.002494806671781147,-1.0563286446524323,1.2439196858892052,54.37202679132412,55.22211288524245,-0.22479215767992855,-0.4920165179378557,-1.9490670155849443,0.8267202316537521,6.648525901509535,1.459991455078125,-0.07067161889929707,0.3395019531249943,-2.144772955218258,2.8237768614682466,-0.9026355010466318,1.5816394072966204,-2.0750380405388285,6.140550476725873,-43.95840291108706,1.2421374541716277,1,-0.01500701904296875,-0.5600051879882812,-2.390003204345703,-2.9550094604492188,-8.460006713867188,3,-0.027858897440670716,-1.666693793678728,144.3000030517578,1.728679236355894,145.4600067138672,-1.1803755430294762,144.8800048828125,-0.027858897440670716
9715,2020-01-17,145.02999877929688,145.9499969482422,144.19000244140625,144.4600067138672,798600.0,0.007572574123960729,-2.1711595298645956,-0.5588134097266894,56.382934317808676,57.21896506887053,-0.9332184716873542,-1.3869158065317606,-2.9350522633395144,-0.25317516956033614,6.700484046839595,2.0099945068359375,0.04309841792314728,1.260498046875,-1.1229082459865936,3.6439043397365936,0.06879490044420322,2.452201193305797,-2.7422320187801006,38.01180549049002,-14.165091593393278,1.1917031464307923,1,-1.1050033569335938,-1.6500015258789062,-3.477497100830078,-4.045005798339844,-9.819992065429659,4,-0.04095706054887027,-1.0563286446524323,143.94000244140625,-1.666693793678728,144.3000030517578,1.728679236355894,145.4600067138672,-0.04095706054887027
9716,2020-01-21,144.99000549316406,145.27999877929688,143.92999267578125,145.27999877929688,830900.0,-0.00027575871522744766,8.310602473033413,-0.5087672333021015,59.36003496089482,57.76801764913617,-0.44984881041105496,-1.3400169625364526,-2.7913023257472673,-0.1465275323623132,7.083393250578259,1.350006103515625,0.3374816067627364,1.1725044250488281,-1.2709040393749262,3.6159128894725825,-0.04919980716306327,2.3942086572607195,-2.31326056176988,56.502401707881155,0.26132915126998313,1.2217042322118794,1,-0.28000640869140625,-1.6100082397460938,-3.4150047302246094,-4.005012512207031,-16.75,1,-0.04110632794029512,-2.1711595298645956,145.02999877929688,-1.0563286446524323,143.94000244140625,-1.666693793678728,144.3000030517578,-0.04110632794029512
9717,2020-01-22,145.5800018310547,146.17999267578125,143.88999938964844,145.50999450683594,640200.0,0.0040692207430701455,2.6063198365973808,-0.2414101552223099,58.63190280100699,56.94534327892926,-0.6101948545679079,-1.9288842561298338,-3.2604874855217645,-0.6964191710782757,7.569686518465751,2.2899932861328125,0.8208595280635222,1.6990005493163949,-0.8615040881457787,4.2595051867785685,0.4187482305853223,2.9792528680474675,-2.5453969824532976,75.41008211022657,20.399439211523536,1.2802523187310852,1,-0.14000701904296875,-2.2000045776367188,-3.220001220703125,-4.595008850097656,-21.84000396728517,2,-0.038123389077838965,8.310602473033413,144.99000549316406,-2.1711595298645956,145.02999877929688,-1.0563286446524323,143.94000244140625,-0.038123389077838965
9718,2020-01-23,147.77999877929688,147.8800048828125,144.6999969482422,145.42999267578125,404100.0,0.015111944776558417,1.4941059610574563,33.568003487358325,70.51765465422153,57.95470100700011,-2.6674288982899554,-4.020780905529136,-5.358685815360019,-2.869297508548925,8.332764957424377,3.1800079345703125,1.2941599574564862,3.6994972229003906,0.6031575899706922,6.795836855830089,2.1513274064355414,5.24766703936524,-4.416162806864833,97.58439327876043,38.99477389338416,1.5481698164648514,1,-1.9749984741210938,-4.034996032714844,-5.3899993896484375,-7.875,-15.959991455078097,3,-0.03424007037752541,2.6063198365973808,145.5800018310547,8.310602473033413,144.99000549316406,-2.1711595298645956,145.02999877929688,-0.03424007037752541
9719,2020-01-24,147.25999450683594,147.97999572753906,145.72999572753906,147.91000366210938,656500.0,-0.003518773019057453,4.696250941610492,-0.2765989221479125,69.57807341615174,59.11537685684996,-1.8864808552438603,-3.3628850510549455,-4.679896901384552,-2.33035188339241,9.150008801355927,2.25,1.551024198997709,2.9824935913085824,-0.3983943277666242,6.363381510383789,1.2920496317709933,4.6729375508461715,-3.4445416433658522,82.3960424112639,21.169189491596008,1.6904439595376002,1,-1.404998779296875,-3.464996337890625,-4.389995574951172,-7.3549957275390625,-21.919998168945312,4,-0.040947976397058494,1.4941059610574563,147.77999877929688,2.6063198365973808,145.5800018310547,8.310602473033413,144.99000549316406,-0.040947976397058494
9720,2020-01-27,144.97999572753906,146.64999389648438,144.36000061035156,145.57000732421875,434100.0,-0.015482811791026063,-1.502722398712593,0.9076973637878823,59.94896866886466,59.95582233596156,0.2523085815503521,-0.9637548152805948,-2.307209964343656,-0.06571387375768722,9.907654534528652,2.899993896484375,1.3949979172939493,0.5954948425292912,-2.7288179715311287,3.919807656589711,-1.0666615645009188,2.257651249559501,-0.6647977203807045,26.650301072220024,-35.442520029805436,1.6621564070302082,1,0.875,-0.9399948120117188,-2.1999969482421875,-5.0749969482421875,-13.269989013671847,0,-0.06552628141784023,4.696250941610492,147.25999450683594,1.4941059610574563,147.77999877929688,2.6063198365973808,145.5800018310547,-0.06552628141784023
9721,2020-01-28,145.22000122070312,148.27000427246094,145.02999877929688,146.39999389648438,517500.0,0.001655438682831134,-3.1538596971712507,1.9999482763079628,59.08797210276965,60.19308899929231,0.07331309110753637,-1.1135754305567218,-2.4817426130035756,-0.3254288177862463,10.89366099427244,3.290008544921875,1.3549861156068062,0.7420005798339844,-2.564947505264257,4.048948664932226,-0.9114734627151506,2.3954746223831194,-0.8600006103515625,30.36530475739249,-31.154603576650974,1.6534740425491259,1,0.785003662109375,-1.0349960327148438,-2.44000244140625,-5.31500244140625,-17.650001525878906,1,-0.06892986105696886,-1.502722398712593,144.97999572753906,4.696250941610492,147.25999450683594,1.4941059610574563,147.77999877929688,-0.06892986105696886
9722,2020-01-29,143.89999389648438,146.11000061035156,143.8699951171875,145.91000366210938,291200.0,-0.009089707430952498,-1.164248857437712,1.7034086794599907,45.79169909067658,59.29680742263541,1.2837625845519085,0.32135643698251215,-1.098323263099246,0.9848763117395833,11.912555213931258,2.2400054931640625,1.190001097967098,-0.6405067443847656,-3.8477324652689617,2.5667189764994305,-2.2441196048268637,0.9631061160573324,4.3700103759765625,0.6817890199369536,-54.433570495614376,1.603612860442097,1,2.105010986328125,0.28501129150390625,-1.1199951171875,-3.9949951171875,-17.92999267578125,2,-0.10882549734217117,-3.1538596971712507,145.22000122070312,-1.502722398712593,144.97999572753906,4.696250941610492,147.25999450683594,-0.10882549734217117
9723,2020-01-30,140.92999267578125,143.6699981689453,140.22000122070312,143.2899932861328,565000.0,-0.020639342228461977,1.2115291505479941,1.1741239523867364,39.53199505780768,57.64791500780024,4.163268097902659,3.2591976864223398,1.80259287220602,3.877989000894331,12.645176838837232,3.67999267578125,1.1177462995008227,-3.4840072631835994,-7.050168755685263,0.08215422931806415,-5.267088009434417,-1.7009265169327819,7.3400115966796875,8.81976628472321,-42.387303893528546,1.7830807462508256,1,3.3150100708007812,3.2550125122070312,1.850006103515625,-1.024993896484375,-26.339996337890625,3,-0.12197541833098968,-1.164248857437712,143.89999389648438,-3.1538596971712507,145.22000122070312,-1.502722398712593,144.97999572753906,-0.12197541833098968
9724,2020-01-31,137.11000061035156,140.27000427246094,136.72999572753906,140.25999450683594,695600.0,-0.027105600397055563,1.2334344163658244,1.3347428312805094,25.627033188288834,54.23059266007583,7.724893489132967,7.030080393657045,5.588604322666242,7.577980116392496,13.190187370020967,4.1999969482421875,0.8192353902330751,-7.043999481201183,-11.811824622997591,-2.2761743394047755,-9.427912052099373,-4.660086910302994,10.838003540039068,3.29293415453942,-40.762441835182514,2.3839125708982016,1,5.3899993896484375,5.3899993896484375,5.6699981689453125,2.7949981689453125,-17.5500030517578,4,-0.03858211117047727,1.2115291505479941,140.92999267578125,-1.164248857437712,143.89999389648438,-3.1538596971712507,145.22000122070312,-0.03858211117047727
9725,2020-02-03,137.25999450683594,139.75999450683594,137.02999877929688,137.97999572753906,568600.0,0.0010939675867309706,-3.627140123105571,0.22857225898332673,28.00226943756536,50.74639649081699,7.103863192670275,6.860893874249996,5.404705048444839,7.214231529980225,13.401981641490607,2.7299957275390625,0.6249447312410439,-6.658505249023449,-12.271010038191065,-1.0460004598558328,-9.464757643607243,-3.852252854439655,10.01492913818359,4.592706991799399,-35.316077763722284,2.806252394583805,2,5.2400054931640625,5.2400054931640625,5.5200042724609375,2.6450042724609375,-27.1199951171875,0,-0.08684247884296437,1.2334344163658244,137.11000061035156,1.2115291505479941,140.92999267578125,-1.164248857437712,143.89999389648438,-0.08684247884296437
9726,2020-02-04,138.49000549316406,140.75999450683594,137.97999572753906,138.63999938964844,564200.0,0.008961176129632431,-3.7520801272855318,0.2083245030305599,30.60656442061608,47.63247000410689,5.425403085234478,5.655422766603465,4.1959691658417455,5.77959959873229,13.59619590431981,3.5,0.45888359037849114,-5.2599945068359375,-11.317426399949198,0.7974373862773234,-8.288710453392582,-2.231278560279293,8.152222476806628,18.76342056974792,-17.184357408144663,3.028715946556637,2,4.0099945068359375,4.0099945068359375,4.2899932861328125,0.6549911499023438,-38.690002441406264,1,-0.04895659260863783,-3.627140123105571,137.25999450683594,1.2334344163658244,137.11000061035156,1.2115291505479941,140.92999267578125,-0.04895659260863783
9727,2020-02-05,142.0,143.25,139.24000549316406,139.52000427246094,574700.0,0.025344749567572267,-1.6381601072133074,-16.533977619532045,44.34054146194575,44.72390187163182,1.5133230178360861,2.2256740415336083,0.7455735572766002,2.1176465138523213,13.723336881996879,4.7599945068359375,0.24020144864974213,-1.7285003662109375,-7.808668670539191,4.351667938117316,-4.768584518375064,1.3115837859531894,4.047494035424791,75.93663427289917,35.99880375580546,3.0400841521641264,2,0.5,0.5,0.6749992370605469,-2.8550033569335938,-36.910003662109375,2,-0.10161972045898438,-3.7520801272855318,138.49000549316406,-3.627140123105571,137.25999450683594,1.2334344163658244,137.11000061035156,-0.10161972045898438
9728,2020-02-06,141.0800018310547,143.67999267578125,140.9600067138672,142.64999389648438,583800.0,-0.0064788603446852555,-2.0055387416855646,-0.6330624073242314,43.151336131266575,41.78759772886679,1.5455064831528489,2.983608382235218,1.7566507711845247,2.8858192312055166,14.001245030664672,2.7199859619140625,-0.0626044781323003,-2.4484985351562614,-8.604165324021324,3.707168253708801,-5.5263319295887925,0.6293348592762698,4.408442305896955,62.59004336132609,17.61794582660857,3.077833394432524,2,1.4199981689453125,1.4199981689453125,1.5949974060058594,-1.9350051879882812,-59.3800048828125,3,-0.10710235621095332,-1.6381601072133074,142.0,-3.7520801272855318,138.49000549316406,-3.627140123105571,137.25999450683594,-0.10710235621095332
9729,2020-02-07,138.1300048828125,141.50999450683594,137.94000244140622,141.0,579900.0,-0.02091010001385496,-1.196918194110556,1.8280316062629385,34.82850294708136,38.99643487089087,3.4243226413331342,5.73957220083642,4.70084955251923,5.643420361758501,14.369597500937845,3.569992065429716,-0.5036981987001354,-5.088495635986334,-11.683030222365346,1.5060389503926785,-8.385762929175826,-1.7912283427968418,6.832932349574378,16.54146034776304,-28.100257363813736,3.2972672931895044,2,4.3699951171875,4.3699951171875,5.029994964599609,1.0149917602539062,-57.37000274658203,4,-0.17041922618400596,-2.0055387416855646,141.0800018310547,-1.6381601072133074,142.0,-3.7520801272855318,138.49000549316406,-0.17041922618400596
9730,2020-02-10,139.61000061035156,139.67999267578122,137.55999755859378,137.97000122070312,472000.0,0.010714512960414924,1.38203903885885,-0.5714293309514695,38.875089924652606,36.75055907332231,1.232049849196926,3.9551526962678736,3.282425362211768,4.009935387783145,14.64034707766649,2.119995117187443,-1.3426178171714298,-3.2864997863769645,-9.9276417914501,3.3546422186961706,-6.607070788913518,0.03407121615958886,4.858960131744453,33.496808616734505,-9.24620335013065,3.3205710025365653,2,1.80999755859375,2.8899993896484375,3.414997100830078,-0.46500396728515625,-71.91999816894531,0,-0.14361437550392198,-1.196918194110556,138.1300048828125,-2.0055387416855646,141.0800018310547,-1.6381601072133074,142.0,-0.14361437550392198
9731,2020-02-11,141.67999267578125,141.77000427246094,139.8800048828125,140.00999450683594,278300.0,0.01482696122326499,1.043218989962307,1.0182919454032882,42.40060226455755,36.37377053708686,-1.5565925511534715,1.7213881498199726,1.2822417355549192,1.7950165021285045,14.346535281072997,2.160003662109375,-2.1555703576314897,-1.0565071105957031,-7.6504635294832894,5.537449308291883,-4.353485320039482,2.240471098848076,2.324630165441363,67.32023536451565,27.52343286477918,3.2969782094437874,2,-1.4749984741210938,0.82000732421875,1.1175079345703125,-2.5349960327148438,-56.839996337890625,1,-0.2226143063001742,1.38203903885885,139.61000061035156,-1.196918194110556,138.1300048828125,-2.0055387416855646,141.0800018310547,-0.2226143063001742
9732,2020-02-12,140.30999755859378,143.02999877929688,140.25,142.27000427246094,358500.0,-0.009669644184147841,-1.6730733961779702,-1.1736580017360148,34.957701851826855,35.865515736422324,-0.8374597270289144,2.8309176260805486,2.733355070691715,3.042262148506353,14.323645447552611,2.779998779296875,-2.7585464771237582,-2.1690017700194915,-8.717212201640791,4.379208661601808,-5.443106985830127,1.1051034457911442,3.258147655807818,44.93467637379097,11.933417308144293,3.2741052158106467,2,-0.10500335693362217,2.1900024414062216,2.157505035400362,-1.1650009155273722,-64.88999938964847,2,-0.2887178049441481,1.043218989962307,141.67999267578125,1.38203903885885,139.61000061035156,-1.196918194110556,138.1300048828125,-0.2887178049441481
9733,2020-02-13,141.5,141.92999267578125,139.80999755859378,139.80999755859378,452200.0,0.008481237703031663,-1.5088663368125033,-0.8622431900101964,38.705886365635486,37.318721645016396,-2.165867721317966,1.497150122601198,1.6293326885115107,1.7334274694575242,14.050594212519599,2.1199951171874716,-3.3848223318953785,-0.8389991760253963,-7.342859059785042,5.664860707734249,-4.090929117905205,2.412930765854412,1.6578562451898335,72.02927901540369,43.40581770538911,3.2519299418798187,2,-1.1450042724609375,1.0,0.7849998474121094,-2.625,-69.66000366210938,3,-0.2573145135131405,-1.6730733961779702,140.30999755859378,1.043218989962307,141.67999267578125,1.38203903885885,139.61000061035156,-0.2573145135131405
9734,2020-02-14,139.92999267578122,141.69000244140625,139.57000732421878,141.69000244140625,507200.0,-0.01109545812168744,1.409071993341624,-1.0414243923580104,39.81443239320531,38.631184195643065,-0.17184931385850177,2.900019622835117,3.25240800957161,3.176661606540762,13.91360563910199,2.1199951171874716,-3.7534861292450614,-2.2085060119629247,-8.751674575433157,4.334662551507307,-5.480090293698055,1.0630782697722054,3.1000061035156534,43.32714055377874,13.857004288972583,3.2715842817351177,2,0.6900024414062784,2.5700073242187784,2.6450080871582315,-1.169998168945284,-61.76998901367185,4,-0.4161366309970326,-1.5088663368125033,141.5,-1.6730733961779702,140.30999755859378,1.043218989962307,141.67999267578125,-0.4161366309970326
9735,2020-02-18,139.08999633789062,140.66999816894528,137.78999328613278,139.97000122070312,468100.0,-0.006002975643948472,1.5263214252252642,0.49999999999999195,37.928301074906905,39.44471049056427,1.06726612010155,3.449021970905818,4.114561416338518,3.9079833274121825,13.659844474132543,2.8800048828125,-3.81026400563249,-2.7515022277831918,-9.281278928806728,3.7782744732403444,-6.01639057829496,0.5133861227285763,3.5620022583007938,24.809192537179108,-4.359849686071961,3.264888350511766,2,1.529998779296875,3.410003662109375,3.6325035095214844,-0.3300018310546875,-51.13999938964844,1,-0.41936872339804654,1.409071993341624,139.92999267578122,-1.5088663368125033,141.5,-1.6730733961779702,140.30999755859378,-0.41936872339804654
9736,2020-02-19,139.02999877929688,139.75999450683594,138.30000305175778,139.55000305175778,454600.0,-0.0004313578271150087,2.1064071554957344,0.5909106672214963,39.90882658333026,38.952297726273656,1.35434039279815,3.2038815515072656,4.170040858190617,3.8754178173455784,13.54405699864573,1.4599914550781534,-3.226445372282427,-2.5134994506835824,-8.981978065591306,3.9549791642241416,-5.747738758137444,0.7207398567702796,3.266679644775394,23.664202161271668,-8.7320321045909,3.2342393074538593,2,1.589996337890625,3.470001220703125,4.180000305175781,2.2699966430664062,-47.19000244140625,2,-0.513126641474976,1.5263214252252642,139.08999633789062,1.409071993341624,139.92999267578122,-1.5088663368125033,141.5,-0.513126641474976
9737,2020-02-20,140.02999877929688,140.27000427246094,137.72000122070312,139.1300048828125,559000.0,0.007192692287852465,2.6956435205661213,-1.7307432729834569,47.969325389939655,39.48762986612621,0.050856491648062274,1.8622487354271016,3.0845265069842185,2.8003441652749643,13.09873830261383,2.5500030517578125,-2.671358823933332,-1.2359992980956918,-7.446397482324869,4.974398886133486,-4.34119839021028,1.869199794018897,1.9326786829834077,54.86941204613165,18.685763625238707,3.105199092114591,2,0.2649993896484375,2.470001220703125,3.4724998474121094,1.4799957275390625,-51.040000915527344,3,-0.3941298501929714,2.1064071554957344,139.02999877929688,1.5263214252252642,139.08999633789062,1.409071993341624,139.92999267578122,-0.3941298501929714
9738,2020-02-21,142.72000122070312,143.0,139.69000244140622,139.69000244140622,467800.0,0.019210186851790212,-1.1848177505614812,3.366688142145093,63.33810034820254,42.65536291069524,-2.661983481712099,-1.2925420691918248,0.37042037606545364,0.04583694384803039,11.698692749946192,3.3099975585937784,-2.143777715089385,1.70700302124024,-3.7529894187663047,7.166995461246785,-1.0229931987630323,4.436999241243512,-5.9900054931640625,94.69699159032454,52.107627238786435,2.7299962200032684,2,-2.4250030517578125,-0.220001220703125,0.7824974060058594,-1.2100067138671875,-42.59000396728517,4,-0.4715527079325389,2.6956435205661213,140.02999877929688,2.1064071554957344,139.02999877929688,1.5263214252252642,139.08999633789062,-0.4715527079325389
9739,2020-02-24,141.22999572753906,142.2100067138672,139.33999633789062,140.22999572753906,927800.0,-0.010440060821327424,-1.0647565728086064,0.33003313626154174,58.87349594826883,44.87740802443037,-0.7666185599265418,-0.2924455497945928,1.7907865880216605,1.431361586160108,10.14032453501261,3.3800048828125,-2.1899960830767498,0.5184974670410156,-4.088334728327482,5.125329662409513,-1.784918630643233,2.8219135647252642,-4.374599914550771,66.47718405918562,18.29326109105709,2.303416097684251,2,-0.8549957275390625,1.2700042724609375,2.272502899169922,0.5750045776367188,-42.149993896484375,0,-0.4913262160222368,-1.1848177505614812,142.72000122070312,2.6956435205661213,140.02999877929688,2.1064071554957344,139.02999877929688,-0.4913262160222368
9740,2020-02-25,135.47999572753906,142.6699981689453,135.35000610351562,141.7899932861328,852700.0,-0.04071373060927441,-1.228315953271245,-6.30999755859375,44.403102376377625,45.09990803685483,4.845485840150616,4.963845298906307,7.399027600200043,7.068570169742543,9.7738171744142,7.3199920654296875,-2.28750485516494,-4.75650253295899,-9.468074776713507,-0.04493028920447273,-7.112288654836249,-2.4007164110817314,7.5200042724609375,1.6992121272564078,-48.13223992665839,2.3557861218772587,2,3.7100067138671875,6.330009460449219,8.172500610351562,7.120002746582031,-47.55999755859375,1,-0.42308823348876323,-1.0647565728086064,141.22999572753906,-1.1848177505614812,142.72000122070312,2.6956435205661213,140.02999877929688,-0.42308823348876323
9741,2020-02-26,135.21000671386722,137.89999389648438,134.53999328613278,136.24000549316406,1034500.0,-0.001992833054223153,-1.8354128842018076,0.1632328332511103,35.64482152362213,45.17625466705431,4.58316010919674,4.68569787049492,7.470583794638998,7.237103882157328,8.837711620175067,3.360000610351591,-1.9232488926876954,-4.52599182128904,-9.134111721072031,0.08212807849395176,-6.8300517711805355,-2.221931871397544,7.636993408203097,7.9197741845308425,-37.01462728986109,2.3040599498915024,2,3.5599899291991903,6.194992065429659,8.442489624023409,7.389991760253878,-46.50000762939456,2,-0.34953041505010163,-1.228315953271245,135.47999572753906,-1.0647565728086064,141.22999572753906,-1.1848177505614812,142.72000122070312,-0.34953041505010163
9742,2020-02-27,128.24000549316406,134.1300048828125,126.27999877929688,134.1300048828125,1681700.0,-0.05154944807785666,1.6655371534713102,5.718452786584259,28.38383122227596,44.02935965112547,10.7963291941293,10.985574151301819,14.219288361603333,14.077821347920889,9.12050144218355,8.930007934570341,-1.9371332910535557,-10.712993621826172,-17.257133460988626,-4.168853782663717,-13.985063541407413,-7.44092370224493,14.42999267578125,11.722527337140729,-29.698862061682835,3.272069919581231,2,6.399993896484375,9.034996032714844,15.80499267578125,14.359992980957031,-42.860008239746094,3,-0.2838428539931228,-1.8354128842018076,135.21000671386722,-1.228315953271245,135.47999572753906,-1.0647565728086064,141.22999572753906,-0.2838428539931228
9743,2020-02-28,123.73999786376952,126.12000274658205,121.38999938964844,124.8000030517578,1386900.0,-0.035090513386124456,1.5567554080999009,0.17996694360464965,26.975983148433343,42.60286529059525,13.982563028111073,14.895415030597817,18.527221388136994,18.408930194367187,10.640303516169974,6.850006103515625,-2.3551923371887256,-14.35350151062012,-23.713826483187304,-4.993176538052936,-19.033663996903712,-9.673339024336528,17.946600341796895,11.043226545705314,-32.14041071906826,4.680162486283589,2,8.455001831054702,11.09000396728517,20.669998168945327,18.860000610351577,-27.239997863769517,4,-0.2808307790522002,1.6655371534713102,128.24000549316406,-1.8354128842018076,135.21000671386722,-1.228315953271245,135.47999572753906,-0.2808307790522002
9744,2020-03-02,131.82000732421878,132.52999877929688,123.31999969482422,124.4000015258789,1050200.0,0.06529828349718314,1.0837128616738947,-6.999971209972892,39.70938965659873,42.80076402189434,5.1754231381775355,6.744569944084191,10.349903069875467,10.222217256666255,10.367521760111924,9.209999084472656,-2.3049594789830223,-6.008992385864218,-15.776443470689173,3.7584586989607374,-10.89271792827671,-1.1252668434517261,8.242862976074207,49.01319799283825,4.414045562096341,4.8837255424124795,3,0.37499237060544033,3.009994506835909,12.954994201660128,11.144996643066378,-33.43000793457034,0,-0.24040364368101919,1.5567554080999009,123.73999786376952,1.6655371534713102,128.24000549316406,-1.8354128842018076,135.21000671386722,-0.24040364368101919
9745,2020-03-03,125.33999633789062,134.66999816894528,124.72000122070312,131.24000549316406,1092700.0,-0.04915802326114427,-1.7871142293562805,-0.7951488604757541,30.66731346177525,41.77392923061045,10.616299429836687,12.94971547606491,16.65111001148341,16.5866192769889,9.888455838924742,9.949996948242159,-2.6556979790898936,-11.893003463745117,-23.148054716082726,-0.6379522114074945,-17.520529089913936,-6.265477837576299,13.229044289550785,23.924883479559593,-17.064896670740385,5.6275256261688105,3,6.855003356933594,9.490005493164062,19.485000610351562,17.675003051757812,-18.349998474121108,1,-0.20951009473499937,1.0837128616738947,131.82000732421878,1.5567554080999009,123.73999786376952,1.6655371534713102,128.24000549316406,-0.20951009473499937
9746,2020-03-04,131.71000671386722,132.57000732421878,128.67999267578122,129.60000610351562,1091800.0,0.05082184906727116,1.03133827085732,-0.3576266671494347,40.90141397130473,40.988605739651014,3.462915342184459,6.372439172654168,10.09590270620609,10.106210653220984,9.82977771766543,7.230010986328153,-2.836738635561346,-5.183993148803694,-16.6853598315042,6.317373533896799,-10.934676490153947,0.5666901925465595,5.48471061455075,77.71090566896277,35.6826032507402,5.750683341350248,3,0.48499298095700283,3.1199951171874716,13.237491607665987,11.304992675781222,-27.200004577636733,2,-0.3324729049635029,-1.7871142293562805,125.33999633789062,1.0837128616738947,131.82000732421878,1.5567554080999009,123.73999786376952,-0.3324729049635029
9747,2020-03-05,127.56999969482422,129.05000305175778,124.6500015258789,127.63999938964844,889500.0,-0.03143274472711044,2.0449763594941253,-0.033175201220702326,36.12827339252178,37.965291633464254,6.313536265140982,9.88264586444302,13.989760614627812,14.099287918013374,11.00585450486738,7.06000518798831,-3.035125109503298,-8.60250015258788,-20.556722619494508,3.3517223143187493,-14.579611386041194,-2.625388919134565,8.360340198492196,46.53615115394613,7.959791621551965,5.977111233453311,3,4.459999084472656,6.180000305175781,17.525005340576172,15.590003967285156,-26.849998474121094,3,-0.3046170784926967,1.03133827085732,131.71000671386722,-1.7871142293562805,125.33999633789062,1.0837128616738947,131.82000732421878,-0.3046170784926967
9748,2020-03-06,125.97000122070312,126.5999984741211,121.9800033569336,123.3499984741211,966700.0,-0.012542121799393624,1.3814424678355903,-37.428773841961856,36.10670636054762,35.43564834593968,5.909083777056139,10.84882452263443,15.336706651339028,15.536770871582121,12.421816502128834,5.589996337890625,-3.404170624157018,-9.446998596191406,-21.990674812396435,3.0966776200136223,-15.71883670429392,-3.175160488088892,8.797111432319838,31.442076398587698,-6.263455696281451,6.271838108102511,3,6.05999755859375,6.564994812011719,19.125003814697266,17.19000244140625,-18.419998168945327,4,-0.3222196044609882,2.0449763594941253,127.56999969482422,1.03133827085732,131.71000671386722,-1.7871142293562805,125.33999633789062,-0.3222196044609882
9749,2020-03-09,114.58999633789062,120.97000122070312,113.08999633789062,120.97000122070312,1044800.0,-0.09033900748222112,1.4702190758633884,-2.4351138147223863,29.845358637766253,33.81812126387175,14.653809345758162,21.475929963092938,26.3413564230205,26.720605859470226,13.385559174482983,12.8800048828125,-4.4676432557567125,-19.650003051757807,-35.183194604671485,-4.116811498844129,-27.41659882821463,-11.883407275300968,19.106947254062362,6.950879855076879,-31.048122171445726,7.766595776456835,3,10.904998779296875,13.794998168945312,29.62500762939453,28.57000732421875,-11.5,0,-0.15786715172368793,1.3814424678355903,125.97000122070312,2.0449763594941253,127.56999969482422,1.03133827085732,131.71000671386722,-0.15786715172368793
9750,2020-03-10,119.55999755859376,119.9800033569336,113.86000061035156,117.62999725341795,889400.0,0.043372034030336515,3.418755560207232,-0.3025076533052757,35.180402702585354,33.766519172645445,8.032806543769368,15.733479323705282,21.061487486628593,21.56122498328567,14.283942478600956,6.120002746582031,-6.170204935731732,-13.677501678466783,-30.30117280809263,2.946169451159065,-21.989337243279707,-5.365666113653859,12.076251307952973,33.213539896071126,-6.326131676158383,8.311835564812924,3,4.31999969482419,8.824996948242173,22.940002441406236,22.940002441406236,-17.88999938964845,1,-0.17706589663127392,1.4702190758633884,114.58999633789062,1.3814424678355903,125.97000122070312,2.0449763594941253,127.56999969482422,-0.17706589663127392
9751,2020-03-11,110.13999938964844,116.54000091552734,107.8000030517578,116.47000122070312,822900.0,-0.07878887890014208,1.7016989844770785,-3.2797931762389374,29.834043529215123,33.92765387341646,15.111812975356884,23.894511207211792,30.039326282520562,30.74360661660927,16.229013035462724,11.759994506835966,-8.077208848595532,-21.52050018310547,-40.57789738533674,-2.463102980874197,-31.04919878422112,-11.991801581989833,19.641624224032682,11.011747472426544,-25.490458506596674,9.52869860111564,3,11.095001220703097,15.599998474121094,32.36000061035156,32.36000061035156,-2.3499984741210938,2,-0.02859997769506961,3.418755560207232,119.55999755859376,1.4702190758633884,114.58999633789062,1.3814424678355903,125.97000122070312,-0.02859997769506961
9752,2020-03-12,99.8000030517578,104.5500030517578,98.0199966430664,102.3499984741211,1587700.0,-0.09388048297794382,-1.1374787569722662,0.40284276220160625,23.752460235906483,33.56948466091348,23.46046175220843,32.72164706295952,39.83046215637786,40.758219390382536,18.66340014664047,12.120002746582031,-9.566050277189063,-29.834996795654305,-53.15587194397666,-6.514121647331933,-41.4954343698155,-18.174559221493112,27.343826094492528,6.228153585201168,-21.966299123914318,11.660437574161186,3,16.544994354248047,21.04999160766603,42.6999969482422,42.6999969482422,2.8899993896484375,3,0.04719437816079042,1.7016989844770785,110.13999938964844,3.418755560207232,119.55999755859376,1.4702190758633884,114.58999633789062,0.04719437816079042
9753,2020-03-13,105.08999633789062,105.97000122070312,97.58000183105469,105.23999786376952,1024800.0,0.0530059431299752,9.422306150397816,0.05882423339406351,28.88032519258067,32.366255276022585,17.038540436515845,25.891519223717665,34.01564914729437,35.173653443248185,21.258158521287296,8.389999389648438,-10.852838807248759,-22.724503326416013,-47.766551478421775,2.3175448255897493,-35.2455274024189,-10.203479250413139,17.97649625791395,32.10771570246209,8.394079172449722,12.521024076002877,3,11.03500366210936,15.540000915527344,37.410003662109375,37.410003662109375,-7.30999755859375,4,-0.0415833596866525,-1.1374787569722662,99.8000030517578,1.7016989844770785,110.13999938964844,3.418755560207232,119.55999755859376,-0.0415833596866525
9754,2020-03-16,81.69999694824219,97.04000091552734,81.68000030517578,95.63999938964844,1059900.0,-0.22257113145616392,-1.1974256515821449,92.93240425208144,23.94380597567738,31.619198888678376,36.39911054894034,47.11079201095791,56.63528823614516,58.14237243576662,24.210934700993857,23.409996032714844,-11.986356795698612,-43.2030029296875,-74.95523585255236,-11.450770006822651,-59.07911939111992,-27.32688646825507,37.288657125202405,0.05221055214899908,-25.353641389944904,15.876116461432426,3,25.425006866455092,30.65500259399414,60.80000305175781,60.80000305175781,16.400001525878906,0,0.31640155531329905,9.422306150397816,105.08999633789062,-1.1374787569722662,99.8000030517578,1.7016989844770785,110.13999938964844,0.31640155531329905
9755,2020-03-17,80.76000213623047,84.87000274658203,77.4800033569336,83.44999694824219,1568000.0,-0.011505444885233196,1.6726910761020874,0.19296946491354813,23.78935826507319,29.71785936576376,33.91716726268325,45.80524857539983,56.78907754003802,58.634418766212605,26.763838147284837,7.3899993896484375,-12.881975281384598,-41.22649803161622,-77.83591405919819,-4.617082004034245,-59.5312060454072,-22.92179001782523,31.513094258925733,8.3973348292625,-18.426413931869448,18.304708013790982,3,22.50500106811522,29.494998931884766,61.73999786376953,61.73999786376953,20.439994812011733,1,0.27649818735755693,-1.1974256515821449,81.69999694824219,9.422306150397816,105.08999633789062,-1.1374787569722662,99.8000030517578,0.27649818735755693
9756,2020-03-18,67.69000244140625,75.27999877929688,66.01000213623047,75.26000213623047,1687000.0,-0.16183753527862732,1.4362694331685477,2.814131707994997,22.469771039140355,28.20024799316582,41.29335345667663,56.13465248697911,68.90833352492831,71.20498123501835,29.594895866857318,14.75,-15.348179316795665,-50.7294979095459,-93.69666638060556,-7.762329438486233,-72.21308214507573,-29.245913674016066,37.62447534610543,4.204205064230301,-23.516448114324014,21.48358423552983,3,28.61499786376953,36.82999801635742,74.2699966430664,74.80999755859375,33.959999084472656,2,0.5019943049485454,1.6726910761020874,80.76000213623047,-1.1974256515821449,81.69999694824219,9.422306150397816,105.08999633789062,0.5019943049485454
9757,2020-03-19,84.83999633789062,85.66000366210938,65.19999694824219,66.66999816894531,2253800.0,0.2533608107242977,1.0656227638494025,-2.4002640556734174,34.13798898472888,27.98150161807485,19.494770670961472,36.50984181640145,50.968902711003835,53.647970713939685,31.757004580521418,20.460006713867188,-16.65442404974459,-30.820003890991217,-75.01482632997826,13.37481854799583,-52.91741511048474,-8.722592671497694,12.613586319364813,48.17266944196702,17.584726930584196,22.097411219493527,3,8.245002746582031,19.275001525878906,56.51250076293945,57.660003662109375,20.240005493164062,3,0.2705092594091374,1.4362694331685477,67.69000244140625,1.6726910761020874,80.76000213623047,-1.1974256515821449,81.69999694824219,0.2705092594091374
9758,2020-03-20,75.41999816894531,90.45999908447266,73.55000305175781,86.75,1866000.0,-0.11103251503487188,-1.2441944175280748,-0.6235554745635037,27.250723579960876,27.693208833874255,23.456921252912707,42.825038157094696,59.38829549560529,62.71014098039316,34.541087479782654,16.909996032714844,-19.425919475430533,-36.87500190734863,-82.61607100638298,8.866067191685715,-59.74553645686581,-14.004467357831459,15.58286734650747,32.09798978418449,3.682062068007447,22.870534549517174,3,17.170001983642578,28.68000030517578,65.93249893188477,67.08000183105469,29.950004577636733,4,0.361575244424887,1.0656227638494025,84.83999633789062,1.4362694331685477,67.69000244140625,1.6726910761020874,80.76000213623047,0.361575244424887
9759,2020-03-23,71.83999633789062,81.22000122070312,71.02999877929688,75.16999816894531,1727400.0,-0.04746754067847192,-3.117175241905901,0.29391008763364906,27.903518470622117,26.884666141433897,22.724879861922858,43.15241758397214,61.929640133638145,65.90546941492428,37.65739071185927,10.19000244140625,-21.994247436959952,-36.98550376892089,-83.99455197837528,10.023544440533513,-60.4900278736481,-13.480979664193683,18.62000274658203,26.28661452140051,-2.5859732714864734,23.504524104727203,3,19.03000259399414,32.26000213623047,69.5875015258789,70.66000366210938,38.69000244140625,0,0.3610802305640528,-1.2441944175280748,75.41999816894531,1.0656227638494025,84.83999633789062,1.4362694331685477,67.69000244140625,0.3610802305640528
9760,2020-03-24,78.16000366210938,78.93000030517578,73.12999725341797,76.86000061035156,1833000.0,0.0879733803784366,3.0845144582585617,-0.39039109217128326,27.873727178488252,26.666853213575358,11.079868987330556,34.06446229566308,54.56755052872728,59.221977997810825,39.69491375599335,7.090003967285156,-24.635465664809402,-27.799496841430667,-74.95527870557675,19.356285022715397,-51.3773877735037,-4.221605909357635,12.299995422363281,51.30643554173982,27.42965220415864,23.577890932073032,3,7.424995422363281,25.93999481201172,63.399993896484375,64.33999633789062,27.52999877929686,1,0.25511762893734713,-3.117175241905901,71.83999633789062,-1.2441944175280748,75.41999816894531,1.0656227638494025,84.83999633789062,0.25511762893734713
9761,2020-03-25,87.94999694824219,93.51000213623048,76.30999755859375,78.98999786376953,2065900.0,0.1252557935956038,-1.402235327400664,6.892290808361797,34.35969968395172,27.845435374469265,-2.4460186793126013,21.663003382662367,43.865468368690784,49.11758717524722,40.93155100137342,17.200004577636733,-25.811175095063632,-15.646503067016596,-61.344589066059,30.051582932025816,-38.4955460665378,7.202539932504607,-22.75,80.36028198840684,56.89807907464135,22.849042999521206,3,-2.3649978637695312,16.150001525878906,53.61000061035156,54.55000305175781,11.200004577636719,2,0.15065378578463773,3.0845144582585617,78.16000366210938,-3.117175241905901,71.83999633789062,-1.2441944175280748,75.41999816894531,0.15065378578463773
9762,2020-03-26,91.83999633789062,97.97000122070312,87.05000305175781,89.94999694824219,1770900.0,0.04422967054720495,-1.840056273079205,0.21093745343386652,36.76618467267142,28.721641983368244,-8.475139195563514,15.711733697472056,39.07107888789645,44.9583256991518,40.307938203173855,10.919998168945312,-27.818036887641284,-9.93650321960449,-54.38437105559413,34.511364616385144,-32.1604371375993,12.287430698390324,-26.07379928588867,77.2457151919526,52.529473906477634,22.223933917994817,3,-10.254997253417969,12.260002136230469,49.720001220703125,50.660003662109375,6.590003967285156,3,0.1068162628392979,-1.402235327400664,87.94999694824219,3.0845144582585617,78.16000366210938,-3.117175241905901,71.83999633789062,0.1068162628392979
9763,2020-03-27,88.98999786376953,92.12999725341795,86.22000122070312,88.94999694824219,1375700.0,-0.03103221458802763,-1.1490924475825137,0.021164512404834374,39.3705349073382,30.435722975775,-9.106770072236614,16.680061180518408,41.00231958160785,47.49915836820037,38.97634077633968,5.9099960327148295,-28.779428584792782,-11.049001693725586,-54.589382901713975,32.49137951426281,-32.81919229771978,10.721188910268609,-21.935648645019526,66.6666572266842,38.06311825163688,21.770190603994198,3,-7.404998779296875,15.110000610351562,52.407501220703125,53.51000213623047,12.910003662109375,4,0.18080688114990817,-1.840056273079205,91.83999633789062,-1.402235327400664,87.94999694824219,3.0845144582585617,78.16000366210938,0.18080688114990817
9764,2020-03-30,100.12999725341795,100.41000366210938,88.68000030517578,89.19999694824219,1399300.0,0.12518260093344535,1.0417737093622326,273.24375357619647,42.32561640717337,32.49530721378613,-19.39738853297652,3.2087085111855203,29.065673053867258,36.09917865764733,39.228088333039324,11.730003356933594,-28.00708861421232,1.6754981994628793,-39.22140882230339,42.57240522122914,-18.772955311420247,22.123951710346006,-31.839021954589825,98.97358378698104,68.02217629270217,20.44845351088313,3,-17.324996948242173,3.8050003051757955,41.2675018310547,42.370002746582045,-4.529998779296861,0,0.05233202473682508,-1.1490924475825137,88.98999786376953,-1.840056273079205,91.83999633789062,-1.402235327400664,87.94999694824219,0.05233202473682508
9765,2020-03-31,99.08000183105469,102.63999938964844,96.29000091552734,100.7300033569336,1479400.0,-0.01048632229266766,1.3217571897015605,-0.15096079412711164,45.32228036734685,35.03447491692018,-17.29407031231088,2.3088770395006293,29.25525594541955,36.875179527067246,39.96471428676003,6.349998474121094,-28.154995949399947,1.938502502441409,-36.961443899071924,40.838448903954756,-17.511470698315264,21.388475703198083,-28.861884830429688,86.47931138996374,50.816061412374594,19.449973200756673,3,-15.160003662109375,4.8549957275390625,42.35749816894531,43.41999816894531,-2.5500030517578125,1,0.11556314833104309,1.0417737093622326,100.12999725341795,-1.1490924475825137,88.98999786376953,-1.840056273079205,91.83999633789062,0.11556314833104309
9766,2020-04-01,87.91999816894531,95.77999877929688,86.41999816894531,93.91000366210938,1036700.0,-0.11263628841205264,-1.0823125452968503,3.6303030022795686,45.01007767319832,36.24248477119457,-3.3108317895176214,10.561529688382564,39.40871631702771,47.69255412261103,41.04369770827998,12.660003662109375,-25.73150387075441,-7.032000732421878,-42.5192966981854,28.455295233341644,-24.775648715303646,10.71164725045989,-15.108130577198438,10.353210339921624,-27.834042332728195,17.74364798288176,4,-1.0849990844726562,13.629997253417969,52.58000564575195,53.89000701904297,14.139999389648452,2,0.20211561240384057,1.3217571897015605,99.08000183105469,1.0417737093622326,100.12999725341795,-1.1490924475825137,88.98999786376953,0.20211561240384057
9767,2020-04-02,88.70999908447266,94.6500015258789,84.86000061035156,85.43000030517578,965400.0,0.008985451910602738,-3.4298665028014734,-0.5475785928811063,42.849659811156805,37.97569990799411,-3.9047707244027094,7.073632707284872,37.58157899306414,46.56503130652774,41.537977177381705,9.790000915527344,-23.053122270925115,-4.298999786376953,-36.35627561590087,27.758276043146957,-20.32763770113891,11.729638128385005,-13.511880948893662,21.653536211735023,-16.587978782985815,16.028637914761955,4,-1.875,11.22499847412108,51.377498626708984,52.69499969482422,9.760002136230469,3,0.11768687351089846,-1.0823125452968503,87.91999816894531,1.3217571897015605,99.08000183105469,1.0417737093622326,100.12999725341795,0.11768687351089846
9768,2020-04-03,85.37999725341797,89.75,83.27999877929688,88.30000305175781,571900.0,-0.03753806634451373,1.2233682336639842,-0.8902460015444877,51.94750252368419,40.64725369166767,1.1025828062106768,7.596282084239178,39.743442669406434,49.51140870549693,41.701310052823146,6.470001220703125,-18.88935046456143,-5.59950141906738,-33.7749816263115,22.57597878817674,-19.687241522689447,8.488238684554688,-7.9865286175134145,10.847099214440362,-30.893920067847297,14.087740103622062,4,2.5050010681152344,14.555000305175767,50.5775032043457,51.89500427246094,8.139999389648438,4,0.15284614044931222,-3.4298665028014734,88.70999908447266,-1.0823125452968503,87.91999816894531,1.3217571897015605,99.08000183105469,0.15284614044931222
9769,2020-04-06,96.5,97.38999938964844,89.27999877929688,89.86000061035156,925400.0,0.13024131066175304,-1.0794865223863954,-2.2739678782225634,57.519586499339,43.94123806065109,-6.8744574877131726,-5.2158873331764255,27.577196550031715,38.0987270706579,40.51481655022853,12.010002136230469,-16.885352105653823,6.42500114440918,-19.641641947321958,32.49164423614032,-6.608320401456382,19.45832269027474,-17.08680890379594,68.28512811944101,21.40407822576458,13.033321545865569,4,-7.025001525878906,3.434997558593736,37.01250076293945,38.33000183105469,-4.699996948242202,0,0.05595856503501451,1.2233682336639842,85.37999725341797,-3.4298665028014734,88.70999908447266,-1.0823125452968503,87.91999816894531,0.05595856503501451
9770,2020-04-07,98.38999938964844,104.05999755859376,97.72000122070312,101.88999938964844,779400.0,0.019585485903092614,-1.6198351797322832,-0.5271084821869707,66.42062385075506,47.50356296807369,-6.250343026601286,-9.247324345471043,24.71484689447756,35.90283137608424,39.1570482153858,7.559997558593764,-12.858515308231858,9.373500442504877,-13.127248476409704,31.87424936141946,-1.8768740169524136,20.623874901962168,-17.11866362996882,72.71415542817863,19.59063234313429,11.250374459457287,4,-4.720001220703125,1.5449981689452983,35.122501373291016,36.44000244140625,-6.909996032714844,1,-0.028356549779802953,-1.0794865223863954,96.5,1.2233682336639842,85.37999725341797,-3.4298665028014734,88.70999908447266,-0.028356549779802953
9771,2020-04-08,106.98999786376952,110.05999755859376,99.66999816894531,99.66999816894531,883000.0,0.08740724186878968,-1.8387977657963428,-2.091428484235487,63.04015156381028,50.422892622644675,-13.259911023277937,-19.073311590707235,15.214645853832934,27.028032327611257,37.32887020013198,11.669998168945327,-8.227548050694281,18.130998992919913,-3.7836481203115966,40.04564610615142,7.173675436304151,29.088322549535675,-23.439795924198492,88.53622167750954,33.34945658186781,10.957323556615755,4,-10.319999694824205,-8.104995727539034,26.522502899169936,27.84000396728517,-14.360000610351562,2,-0.09776613976375037,-1.6198351797322832,98.38999938964844,-1.0794865223863954,96.5,1.2233682336639842,85.37999725341797,-0.09776613976375037
9772,2020-04-09,104.51000213623048,110.58000183105469,103.47000122070312,108.0,775700.0,-0.02317969695351163,-1.5529626570566424,-0.4767756843264912,68.64982995518137,53.67614762796058,-9.82709525295742,-17.09903885811707,16.789615312947817,29.2219243639842,34.70419326976719,7.1100006103515625,-3.800407191762176,15.415503311157238,-7.087525617694439,37.918532240008915,4.1639888467313995,26.667017775583076,-17.778624722376733,77.76557136892566,18.846170213180542,11.25151446442584,4,-7.580001831054702,-7.385002136230497,29.00249862670897,30.319999694824205,-4.380004882812528,3,-0.02344277607461054,-1.8387977657963428,106.98999786376952,-1.6198351797322832,98.38999938964844,-1.0794865223863954,96.5,-0.02344277607461054
9773,2020-04-13,100.72000122070312,104.12000274658205,98.41000366210938,103.37999725341795,669100.0,-0.0362644803182286,1.7584489872640807,0.7621769802007243,68.46547698839885,56.58057658143007,-4.6915819642200915,-14.391049886000488,19.707636802176978,32.65169948943185,32.100805590968825,6.099998474121108,-0.8190110935343142,11.844002151489263,-10.08255708381894,33.77056138679747,0.8807225338351685,22.80728176914336,-10.649816388441238,53.70892395464774,-8.952549484920958,10.9632796176541,4,-3.7900009155273438,-4.820003509521484,32.16999816894531,34.11000061035156,-0.20999908447264204,0,-0.02233915779120854,-1.5529626570566424,104.51000213623048,-1.8387977657963428,106.98999786376952,-1.6198351797322832,98.38999938964844,-0.02233915779120854
9774,2020-04-14,107.5500030517578,107.72000122070312,102.5,103.0,549100.0,0.06781177271918826,1.1349700908974603,-1.7105300142549464,68.66980217271532,59.174745670915456,-11.575674482674344,-20.221926347790657,12.190191038809374,25.537608611603858,28.597712747607012,7.0,1.8645213572804806,17.381503677368144,-5.776938125704035,40.53994548044032,5.8022827758320545,28.960724578904234,-14.608443839664915,76.43857981734531,11.830985953316969,11.579220901536091,4,-10.620002746582017,-14.465003967285142,24.73249435424806,27.27999877929689,-4.270004272460923,1,-0.13045100893153427,1.7584489872640807,100.72000122070312,-1.5529626570566424,104.51000213623048,-1.8387977657963428,106.98999786376952,-0.13045100893153427
9775,2020-04-15,103.08999633789062,104.69000244140624,101.4800033569336,102.31999969482422,601100.0,-0.041469145395754414,-1.6204188400155586,0.16922991793795264,60.31616133974573,60.87542163386517,-7.249381159759778,-14.759989651136237,15.89191905658626,29.68422843415135,24.693716447720753,6.0699996948242045,4.2885222020674405,11.804997253417966,-11.595419335270819,35.20541384210675,0.10478895907357355,23.50520554776236,-7.67905515914309,38.45516335181858,-23.161804106630207,11.700208294344392,4,-6.159996032714844,-10.499996185302734,23.849998474121094,27.590003967285156,2.4800033569335938,2,-0.10951589569494635,1.1349700908974603,107.5500030517578,1.7584489872640807,100.72000122070312,-1.5529626570566424,104.51000213623048,-0.10951589569494635
9776,2020-04-16,101.66999816894531,103.88999938964844,98.98999786376952,103.11000061035156,453900.0,-0.013774354635643693,2.2666676839192803,-1.8701411939559078,56.93132232646276,62.4400508022325,-4.1055761924716165,-11.24005301412916,16.481850965449,30.799998440731883,20.086465322329914,4.9000015258789205,5.563933221006451,8.685999298095709,-12.312220889168245,29.684219485359662,-1.813110795536275,19.185109391727693,-4.135388498874775,26.787140487453815,-31.495776267966253,10.499110093631979,4,-4.739997863769531,-10.799999237060547,24.46249771118164,29.01000213623047,2.5,3,-0.10022617286841073,-1.6204188400155586,103.08999633789062,1.1349700908974603,107.5500030517578,1.7584489872640807,100.72000122070312,-0.10022617286841073
9777,2020-04-17,107.79000091552734,108.47000122070312,104.56999969482422,105.4000015258789,559600.0,0.060194775811959866,1.0800008138020833,-1.6597189844445386,62.67187991428916,63.63164829007751,-8.084642888665115,-16.393020899875978,9.472627831294417,24.40682947989444,17.161667960605705,6.8000030517578125,6.5935825585781345,13.658501815795901,-7.9648419355171995,35.281845567109,2.846829940139358,24.470173691452445,-8.800003051757827,93.2405519860699,34.530250549229144,10.811671875656549,4,-7.8600006103515625,-19.900001525878906,15.697498321533189,20.24500274658203,-1.4100036621093892,4,-0.14064387729238403,2.2666676839192803,101.66999816894531,-1.6204188400155586,103.08999633789062,1.1349700908974603,107.5500030517578,-0.14064387729238403
9778,2020-04-20,102.69000244140624,106.16999816894531,102.26000213623048,105.0500030517578,665300.0,-0.0473142075406221,-1.4285680437481978,-0.9874482062937733,51.878489084447,63.00485968842283,-0.30284721842105,-9.639492917639657,13.63546852027271,29.221510363530044,14.705935341176563,5.529998779296861,8.49149876621884,7.195003128051738,-12.841268097198792,27.23127435330227,-2.82313248457352,17.213138740676996,-3.7000045776367188,39.0295703316451,-13.985093972477834,10.018135612625265,4,1.4599990844726705,-14.800003051757798,15.907493591308608,20.454998016357436,7.7399978637695455,0,-0.024929449090713485,1.0800008138020833,107.79000091552734,2.2666676839192803,101.66999816894531,-1.6204188400155586,103.08999633789062,-0.024929449090713485
9779,2020-04-21,97.77999877929688,103.30999755859376,97.55999755859376,99.3000030517578,692300.0,-0.04781384307504477,-4.867326840585211,0.6440694404034466,49.097220294269924,61.0800370710356,5.372828905531449,-2.83166831565066,17.62703933116984,33.78281410541351,11.881404012637633,5.75,10.646743619424313,0.987999343872076,-15.675327248651413,17.651325936395565,-7.343663952389676,9.319662640133828,12.800003051757812,2.016509137088368,-44.833284233956796,8.331663296261745,4,6.290000915527344,-9.889999389648438,20.59749984741211,25.145004272460938,9.470001220703125,1,0.027919854684142598,-1.4285680437481978,102.69000244140624,1.0800008138020833,107.79000091552734,2.2666676839192803,101.66999816894531,0.027919854684142598
9780,2020-04-22,98.0999984741211,102.0500030517578,97.98999786376952,100.31999969482422,639800.0,0.0032726498140638327,-2.327869775120656,1.4605230136023828,58.3224316757034,60.555845972357055,5.595827565811902,-1.6666700782053283,16.32567712823561,33.13734415918128,8.904231501364988,4.270004272460923,11.974194724492122,0.3109992980957088,-13.857870045024654,14.479868641216072,-6.77343537346448,7.3954339696558975,12.219603271484374,4.9495942645992175,-44.595211562036475,7.084434671560184,4,5.970001220703125,-10.209999084472656,11.640003204345703,16.875003814697266,7.349998474121108,2,0.052803265909757036,-4.867326840585211,97.77999877929688,-1.4285680437481978,102.69000244140624,1.0800008138020833,107.79000091552734,0.052803265909757036
9781,2020-04-23,101.1999969482422,103.2699966430664,98.0,99.01000213623048,497100.0,0.031600392684398404,-1.5035618950622596,-0.9864836071207643,59.83929109988642,59.57689721065761,1.774782990530639,-3.9243169467875987,12.193372589216082,29.71813496594187,7.690557630017201,5.269996643066406,11.892072603459809,2.7484977722168082,-10.704311706692735,16.20130725112635,-3.9779069672379705,9.474902511671587,8.864412713623025,33.363869549285496,-18.894836079253977,6.7264047394547735,4,1.8150024414062358,-13.309997558593764,5.560005187988267,11.675006866455064,3.3899993896484233,3,0.04318184662413582,-2.327869775120656,98.0999984741211,-4.867326840585211,97.77999877929688,-1.4285680437481978,102.69000244140624,0.04318184662413582
9782,2020-04-24,101.6500015258789,103.0,99.44000244140624,102.02999877929688,480000.0,0.00444668568386275,2.068963816276275,-0.17351513863583315,63.426308927586135,59.01698964834509,0.9794199759160023,-3.7963380497144215,10.739172918879106,28.96106925765247,6.912365113233748,3.559997558593764,10.76335103327466,2.7080020904541016,-10.441763015105991,15.857767196014194,-3.8668804623259376,9.28288464323414,8.16431989392089,47.502946310687264,-9.581205163691955,6.574882552780045,4,1.3649978637695312,-13.760002136230469,-1.2375011444091797,5.490001678466797,2.3799972534179688,4,0.024790915939384872,-1.5035618950622596,101.1999969482422,-2.327869775120656,98.0999984741211,-4.867326840585211,97.77999877929688,0.024790915939384872
9783,2020-04-27,105.08000183105469,106.43000030517578,102.7300033569336,103.1500015258789,706000.0,0.033743239091861055,-1.6714811785087682,-5.078984881643143,58.109641158917825,57.84363842458981,-1.974739216852285,-6.281147529571413,6.285766891957991,25.235566572708933,6.160667315754844,4.779998779296875,9.558566522986041,5.333502197265631,-7.207301586403759,17.87430598093502,-0.936899694569064,11.603904089100325,4.4892331115209885,84.78017975088785,27.91025359377028,6.270401891834691,4,-2.06500244140625,-14.275001525878906,-6.480003356933594,1.654998779296875,-0.6500015258789062,0,0.012371482677107082,2.068963816276275,101.6500015258789,-1.5035618950622596,101.1999969482422,-2.327869775120656,98.0999984741211,0.012371482677107082
9784,2020-04-28,105.37000274658205,108.43000030517578,101.62999725341795,103.37999725341795,1266900.0,0.002759810720156075,-1.4772299627841488,1.0310907660622595,56.80312076377215,57.45330058281497,-2.912805798968833,-6.491262595409623,5.005243453894778,24.64060646192887,6.332675483802958,6.800003051757827,8.049199400937525,5.361502838134783,-7.429486521355116,18.15249219762468,-1.0339918416101739,11.75699751787974,3.9590474483139957,70.68968541178276,15.170276741983137,6.395494679744951,4,-2.355003356933608,-14.565002441406264,-7.025003433227553,1.364997863769517,-2.4599990844726705,1,0.048021234001133895,-1.6714811785087682,105.08000183105469,2.068963816276275,101.6500015258789,-1.5035618950622596,101.1999969482422,0.048021234001133895
9785,2020-04-29,110.52999877929688,113.5199966430664,105.9800033569336,106.38999938964844,706300.0,0.0489702562229668,-2.0403251112109224,2.0803959606492723,53.69828698920648,57.09407443423093,-7.71809165095506,-11.330386016836513,-1.07865818964234,19.191542981583183,6.925124556009793,8.14999389648436,6.922787827398864,9.948999023437494,-3.665462328785793,23.56346037566078,3.1417683473258506,16.756229699549138,-12.97000122070311,80.73454567978068,28.17740753025535,6.807230676111646,4,-4.990001678466797,-17.205001831054688,-13.045000076293945,-3.7949981689453125,-1.3699951171875,2,-0.029675190586460398,-1.4772299627841488,105.37000274658205,-1.6714811785087682,105.08000183105469,2.068963816276275,101.6500015258789,-0.029675190586460398
9786,2020-04-30,105.69000244140624,108.9000015258789,105.58000183105469,107.7699966430664,836600.0,-0.0437889839079344,-1.8869620022224802,-0.5024141324418891,51.17483084152568,55.81662453725721,-2.5120595186582477,-5.365962104781644,2.7640766214074546,23.69829992417222,6.663510882016101,4.9499969482421875,5.082111731558243,4.220502471923808,-8.180191012445263,16.62119595629288,-1.9798442702607275,10.420849214108344,-7.810804901123021,44.38922282555389,-4.773531696687684,6.200346742184534,4,-0.15000534057615766,-10.775005340576158,-10.84750366210936,1.0449981689453267,5.5199966430664205,3,-0.002270843860535332,-2.0403251112109224,110.52999877929688,-1.4772299627841488,105.37000274658205,-1.6714811785087682,105.08000183105469,-0.002270843860535332
9787,2020-05-01,99.1500015258789,103.66000366210938,97.5999984741211,102.9800033569336,750600.0,-0.06187908756226079,1.3352610163113143,1.841352167230913,48.51802960872894,55.44324015106632,2.987654824706482,2.1041617727751287,8.178021334616545,29.817822663456354,5.903481715992753,8.090003967285142,4.228705044967796,-2.841498565673831,-13.77254775102358,8.089550619675919,-8.307023158348699,2.6240260270010367,14.3699951171875,9.736201193674503,-37.24657835107048,5.465524592674875,5,6.389995574951172,-0.7500038146972656,-4.307502746582031,7.584999084472656,10.069999694824219,4,0.05486631092579297,-1.8869620022224802,105.69000244140624,-2.0403251112109224,110.52999877929688,-1.4772299627841488,105.37000274658205,0.05486631092579297
9788,2020-05-04,98.43000030517578,99.13999938964844,95.63999938964844,97.70999908447266,749900.0,-0.007261736859531909,2.2710289703166557,-0.18798978498264962,40.268884824003784,54.46231398770341,3.397064091064351,4.060129828234764,7.653662949898759,30.124697723395514,4.9841966133963576,3.5100021362304688,3.76028016491,-4.213999938964847,-12.10529224316437,3.6772923652346776,-8.159646091064616,-0.2683537868650774,14.771596374511716,15.604034363003064,-26.51047654400613,3.9456461520997625,5,6.149997711181641,-0.030002593994140625,-5.587501525878906,8.305000305175781,4.0199966430664205,0,0.05689320793212094,1.3352610163113143,99.1500015258789,-1.8869620022224802,105.69000244140624,-2.0403251112109224,110.52999877929688,0.05689320793212094
9789,2020-05-05,101.9000015258789,104.4800033569336,100.3000030517578,100.3000030517578,610900.0,0.0352534919226315,-4.225005364423071,2.2222163353537265,48.70286162986943,53.39347287149965,0.6402770327194958,1.0703008328764554,3.002002521211324,26.24382233371972,4.950637378887706,6.0500030517578125,2.3029532564152646,-1.0139987945556612,-8.371646328535363,6.34364873942404,-4.692822561545512,2.6648249724341895,10.599131262207024,35.0112030080642,-7.253639218736396,3.6788237669898507,5,2.6799964904785156,-3.5000038146972656,-9.057502746582031,4.834999084472656,-7.0,1,0.024828250651736772,2.2710289703166557,98.43000030517578,1.3352610163113143,99.1500015258789,-1.8869620022224802,105.69000244140624,0.024828250651736772
9790,2020-05-06,95.5999984741211,102.5500030517578,95.27999877929688,102.18000030517578,689200.0,-0.061825347962903066,-1.01385125853287,-4.112505066399601,44.01970563319831,51.63574115297875,7.317918889764954,7.536992434195696,8.208144572341396,32.09022975050328,5.092164718855075,7.270004272460923,2.0161796519769837,-7.174501800537115,-14.985155458653963,0.6361518575797334,-11.07982862959554,-3.269174971478691,16.224768978027342,2.3494833354899534,-40.143446026855884,3.9053268290584247,5,8.799999237060547,2.799999237060547,-2.229999542236328,11.135002136230469,-0.01999664306640625,2,0.07646449063455885,-4.225005364423071,101.9000015258789,2.2710289703166557,98.43000030517578,1.3352610163113143,99.1500015258789,0.07646449063455885
9791,2020-05-07,96.52999877929688,100.0,96.30999755859376,97.08999633789062,537700.0,0.009728036820288555,-6.380004882812681,0.08510598826140292,37.64266807063586,48.77089216887317,6.32048114554712,6.095705726979986,6.181240791623168,30.682368183843153,4.719578781610589,4.400001525878906,2.357106661094079,-5.721501541137698,-13.741644277141532,2.2986411948661356,-9.731572909139615,-1.7114301731357813,14.30208255248047,13.586949761291292,-21.557842329193647,4.010071368001915,5,7.869998931884766,1.8699989318847656,-2.6025009155273438,10.205001831054688,4.0,3,0.13084020555816367,-1.01385125853287,95.5999984741211,-4.225005364423071,101.9000015258789,2.2710289703166557,98.43000030517578,0.13084020555816367
9792,2020-05-08,102.05999755859376,102.33999633789062,97.87999725341795,98.66000366210938,538200.0,0.057287877853811064,1.2525296506654613,-6.0714441416893985,49.315063266402404,47.79371684748256,0.955206560073691,0.39289140780461196,-0.17931981831272026,24.73263019800673,4.305273855653525,5.80999755859375,2.1210925655121144,-0.06900253295897585,-8.018428091645546,7.880423025727595,-4.043715312302254,3.9057102463843023,7.8389588200347475,73.6956022367385,37.429415108172165,3.9747127793432826,5,2.3400001525878764,-3.6599998474121236,-7.8675003051757955,4.675003051757798,-0.05999755859376421,4,0.0896531623041219,-6.380004882812681,96.52999877929688,-1.01385125853287,95.5999984741211,-4.225005364423071,101.9000015258789,0.0896531623041219
9793,2020-05-11,98.47000122070312,100.79000091552734,97.7300033569336,100.79000091552734,422900.0,-0.03517535198675248,1.6379292768188052,-0.6823540763479341,50.772333187474736,47.12362933900507,3.9213410768536363,4.011344275478763,2.6663451230127464,27.920382658313912,4.369619534621633,4.3299942016601705,1.4184992718386553,-3.5464988708496037,-11.642220441447279,4.549222699748071,-7.594359656148441,0.5013619144492338,10.55181770196549,34.67392232782663,-5.679878835764029,4.047860785298839,5,5.929996490478516,-0.07000350952148438,-5.085002899169922,8.264999389648438,-1.6100006103515625,0,0.10917030432350439,1.2525296506654613,102.05999755859376,-6.380004882812681,96.52999877929688,-1.01385125853287,95.5999984741211,0.10917030432350439
9794,2020-05-12,93.5199966430664,100.2300033569336,93.5199966430664,99.18000030517578,569200.0,-0.05026916336217113,-1.3710255732825787,2.43965707182484,45.35496800451884,46.196593896261994,7.837888506008113,8.280930777948882,6.5386696099746615,32.4376706387915,4.187733550228764,6.7100067138671875,0.2841922995709467,-7.795003128051761,-16.2932657821312,0.7032595260276793,-12.04413445509148,-3.5458718010120407,14.677313070999901,0.0,-42.98022348932443,4.24913132703972,5,7.69000244140625,7.880001068115234,0.3900012969970703,13.215003967285156,4.25,1,0.09548760292687497,1.6379292768188052,98.47000122070312,1.2525296506654613,102.05999755859376,-6.380004882812681,96.52999877929688,0.09548760292687497
9795,2020-05-13,91.8000030517578,94.06999969482422,90.08999633789062,93.08999633789062,544800.0,-0.01839171998554734,1.4492328350360577,0.22791386068680933,40.19199263807975,44.976278540323555,7.3997967077505535,9.604148342469827,7.3476792887777265,33.708477366098066,4.2421143955683975,3.9800033569335938,-0.7474830560522605,-8.95049705505373,-18.399067829642973,0.4980737195355118,-13.67478244234836,-4.226211667759102,15.223121616628518,13.959238480548352,-28.988313754811955,4.724285387294624,5,5.484996795654311,10.004993438720717,2.9049949645996236,14.934997558593764,4.899993896484403,2,0.03376904543645054,-1.3710255732825787,93.5199966430664,1.6379292768188052,98.47000122070312,1.2525296506654613,102.05999755859376,0.03376904543645054
9796,2020-05-14,91.4800033569336,91.66999816894531,86.6500015258789,90.37000274658205,629800.0,-0.0034858353397198005,5.738294691135507,-0.8604700677777442,39.35969910264004,43.95868626186924,6.137561722054073,9.61453925785787,6.528838239944946,33.53486728862113,4.692850976883003,5.150001525878892,-1.8016405631587418,-8.760997009277347,-19.06136398875188,1.5393699701971855,-13.911180499014606,-3.6108135195400877,13.849808478403148,30.783960663626253,-11.108702768381548,5.150183489737265,5,4.084999084472656,8.604995727539062,5.3224945068359375,15.254997253417969,4.629997253417969,3,0.04481852124692054,1.4492328350360577,91.8000030517578,-1.3710255732825787,93.5199966430664,1.6379292768188052,98.47000122070312,0.04481852124692054
9797,2020-05-15,92.62999725341795,93.58999633789062,90.51000213623048,91.13999938964844,443200.0,0.012570986601272427,-1.2400019975197591,1.3423396797030767,36.321678567866165,43.52010778896506,4.4314588293218975,7.66347272481876,4.363351419886584,31.88846877219156,4.6307215784232465,3.079994201660142,-3.1234380097844934,-6.85300292968752,-17.04497172992562,3.338965870550581,-11.94898732980657,-1.7570185295684695,10.458237344783853,42.29134360441955,5.583093058295432,5.095984400119049,5,2.9350051879882955,7.455001831054702,5.147502899169936,14.105003356933608,2.910003662109389,4,0.0852855636416141,5.738294691135507,91.4800033569336,1.4492328350360577,91.8000030517578,-1.3710255732825787,93.5199966430664,0.0852855636416141
9798,2020-05-18,100.12999725341795,101.22000122070312,96.22000122070312,96.22000122070312,903700.0,0.08096729161592697,-1.5575473520510603,2.624162173510105,45.0303424806016,43.112050105713074,-3.131329822098948,-0.04021174918490544,-4.034347488103705,23.938939674175145,4.545010681947426,8.59000396728517,-3.868768235928016,0.7749973297118942,-9.311138475285034,10.861133134708822,-4.26807057278657,5.818065232210358,-13.479995727539048,92.51884701361813,57.625977849962126,5.043067902498467,5,-5.529994964599595,-0.04499816894529829,-3.102497100830064,6.605003356933608,-10.829994201660142,0,0.018675749504409422,-1.2400019975197591,92.62999725341795,5.738294691135507,91.4800033569336,1.4492328350360577,91.8000030517578,0.018675749504409422
9799,2020-05-19,100.51000213623048,102.38999938964844,97.37999725341795,99.4000015258789,590700.0,0.0037951152824939882,1.0574978067427054,0.2838879121779746,39.54943916623475,42.615353831606015,-4.167498287104422,-0.21629452558092055,-4.9592764962731195,23.11455603076486,4.761197022052734,5.010002136230483,-3.989289952156952,1.0185020446777457,-9.051765804209737,11.088769893565228,-4.0166318797659954,6.053635969121487,-13.568600616455086,88.05592434198896,56.52607116429597,5.035133924443742,5,-5.990001678466811,-0.4250030517578267,-4.095003128051772,5.144996643066392,-10.069999694824247,1,-0.03631480895733874,-1.5575473520510603,100.12999725341795,-1.2400019975197591,92.62999725341795,5.738294691135507,91.4800033569336,-0.03631480895733874
9800,2020-05-20,103.27999877929688,103.94000244140624,100.27999877929688,101.51000213623048,723700.0,0.027559412836465347,1.3689313676351256,1.5945906935184218,47.37300641088761,43.69650253607843,-6.4073191749710645,-2.7176565058543787,-8.413467323918951,19.91944100831006,5.0548758937492275,3.660003662109361,-3.5145447287366665,3.529498672485346,-6.655874994558758,13.71487233952945,-1.563188161036706,8.622185506007398,-15.720653344726557,96.18274362544051,63.541575859950484,5.09268683352205,5,-7.984996795654297,-3.1949996948242188,-8.272499084472656,1.1599960327148438,-13.94000244140625,2,-0.053350137503438644,1.0574978067427054,100.51000213623048,-1.5575473520510603,100.12999725341795,-1.2400019975197591,92.62999725341795,-0.053350137503438644
9801,2020-05-21,105.56999969482422,106.1500015258789,101.93000030517578,102.8000030517578,714800.0,0.022172743441069676,1.1475831516579857,1.564972822924455,57.71263685984203,44.62956626868283,-8.13569805516697,-4.915501822261561,-11.071477857524911,17.205178669473554,5.55686497622629,4.220001220703125,-3.7334199214002695,5.600999450683588,-4.897967041445725,16.0999659428129,0.35151620461893174,10.850482696748244,-17.027814839843742,96.29154825006853,58.24341017235495,5.249483246064659,5,-9.169998168945312,-5.4850006103515625,-10.809999465942383,-1.1300048828125,-13.300003051757812,3,-0.08402010772210777,1.3689313676351256,103.27999877929688,1.0574978067427054,100.51000213623048,-1.5575473520510603,100.12999725341795,-0.08402010772210777
9802,2020-05-22,104.16999816894531,106.0999984741211,101.1999969482422,105.9000015258789,571600.0,-0.013261357676669028,3.6009463326921636,-0.6245507052378442,56.78486818551154,45.29762571290914,-7.157617084501595,-3.4962848655375183,-9.730001664783487,18.179647844721472,6.049290583639191,4.900001525878892,-3.1979229950778603,4.07499809265137,-6.568403735558434,14.718399920861174,-1.2467028214535247,9.396699006756265,-14.219187980292958,80.06038976754549,37.555018060090816,5.321700914104901,5,-7.769996643066406,-4.084999084472656,-10.269998550415039,0.26999664306640625,-11.279998779296875,4,-0.07737350197051807,1.1475831516579857,105.56999969482422,1.3689313676351256,103.27999877929688,1.0574978067427054,100.51000213623048,-0.07737350197051807
9803,2020-05-26,106.37999725341795,109.72000122070312,105.87000274658205,107.7300033569336,770400.0,0.02121531269385657,-2.2489505536956234,0.7803488346453302,55.45808535628199,46.42019430754949,-9.082732914054986,-5.906739549695274,-12.14459075170673,15.539713762889946,6.328501220345584,5.5500030517578125,-2.3001062208260663,6.219997406005845,-4.566504484208565,17.006499296220255,0.826746460898633,11.613248351113057,-15.133251757787477,72.93352598475721,28.26239600207451,5.393250945107207,5,-8.194995880126939,-6.294998168945298,-12.469997406005845,-1.9400024414062358,-13.199996948242173,1,-0.10189882137398087,3.6009463326921636,104.16999816894531,1.1475831516579857,105.56999969482422,1.3689313676351256,103.27999877929688,-0.10189882137398087
9804,2020-05-27,110.43000030517578,111.11000061035156,106.98999786376952,108.41999816894531,573900.0,0.03807109566011668,1.445103494803195,-1.488883739855761,69.11575715115723,49.63394592011366,-11.71360953714941,-10.074761819420758,-15.60229566443158,11.097323866149537,6.456392032793951,4.730003356933608,-2.3436699797422307,10.01700057983399,-1.4968771775741772,21.530878337242157,4.260061701129899,15.77393945853808,-17.335929237038044,93.72114321138984,41.89154769099527,5.756938878704085,5,-11.549999237060547,-10.345001220703125,-14.40999984741211,-5.9900054931640625,-16.81999969482422,2,-0.19134290677374577,-2.2489505536956234,106.37999725341795,3.6009463326921636,104.16999816894531,1.1475831516579857,105.56999969482422,-0.19134290677374577
9805,2020-05-28,107.25,111.87999725341795,106.37000274658205,111.87999725341795,470600.0,-0.028796525367995818,1.3801286287020322,-2.303478772465879,63.060432473712595,52.26736073912172,-6.829777133805791,-7.539651980405566,-11.824433718470601,13.867890963044601,6.081974419502496,5.509994506835909,-2.264264012657094,7.001000213623044,-3.98758279073958,17.98958321798567,1.506708711441732,12.495291715804356,-11.9940173867966,56.64796703072976,-0.018278385088123628,5.494291502181315,5,-6.055000305175781,-7.165000915527344,-11.270000457763672,-2.8100051879882812,-12.430000305175781,3,-0.1567365739729022,1.445103494803195,110.43000030517578,-2.2489505536956234,106.37999725341795,3.6009463326921636,104.16999816894531,-0.1567365739729022
9806,2020-05-29,105.4499969482422,106.9499969482422,103.19000244140624,106.58999633789062,903600.0,-0.01678324523783492,3.0430035193646785,0.24622031661181948,54.54301743698132,54.291953946801186,-3.17345718479136,-6.06975073660449,-9.013808987824262,15.245593625896191,5.562426945835409,4.059997558593764,-1.4763350821170889,5.212997436523452,-5.751063706585995,16.1770585796329,-0.2690331350312647,10.695028008078168,-7.866652285408762,39.79400635354252,-14.110148774256487,5.482030571554723,5,-1.3999977111816548,-5.3649978637695455,-9.469997406005874,-1.3349990844726705,-14.27999877929689,4,-0.1527738366674284,1.3801286287020322,107.25,1.445103494803195,110.43000030517578,-2.2489505536956234,106.37999725341795,-0.1527738366674284
9807,2020-06-01,104.58999633789062,107.66000366210938,103.1500015258789,105.0,692900.0,-0.008155529969087527,-1.7416482308580652,0.35965252774023015,58.849038162414764,55.82736457811376,-0.4900526743576705,-5.039690513282196,-7.685223301158771,15.66490456071216,6.072246095030615,4.510002136230469,-0.17813613014840257,4.080997085571283,-7.038335193997753,15.20032936514032,-1.4786690542132277,9.640663225355794,-5.005120312375354,16.494794006246867,-38.196030256204835,5.559666139784517,6,0.04000091552732954,-4.504997253417969,-9.137496948242188,-0.47499847412109375,-13.889999389648423,0,-0.11779328928383337,3.0430035193646785,105.4499969482422,1.3801286287020322,107.25,1.445103494803195,110.43000030517578,-0.11779328928383337
9808,2020-06-02,104.02999877929688,105.4499969482422,103.12000274658205,104.69000244140624,422900.0,-0.005354217211984702,1.1376165411428454,1.6097506512839252,67.40643249804211,58.92258605942569,0.7614082666089814,-4.256897446462077,-6.349805519893096,15.734169026362991,6.5733300823853344,2.3299942016601562,1.307687790854601,3.24099960327149,-7.93976457391399,14.42176378045697,-2.3493824853212573,8.831381691864237,-2.723805781875228,10.388089079333431,-49.10488001337756,5.59038208859274,6,2.049999237060547,-3.9449996948242188,-8.577499389648438,0.08499908447265625,-15.419998168945312,1,-0.10708449024672506,-1.7416482308580652,104.58999633789062,3.0430035193646785,105.4499969482422,1.3801286287020322,107.25,-0.10708449024672506
9809,2020-06-03,104.43000030517578,107.9000015258789,104.31999969482422,105.2699966430664,475000.0,0.003845059411444529,-5.754735993550987,1.2727146622277983,71.87391072367195,61.64490876084617,1.0906256725251495,-4.698535817239971,-5.838339468635738,14.852753739159667,6.870240403180464,3.8700027465820312,2.9991782688464355,3.514501190185541,-7.775900735834782,14.804903116205864,-2.1306997728246273,9.15970215319571,-1.6434747119146493,14.95431940706666,-48.220586992252635,5.645200963010162,6,2.109996795654297,-4.345001220703125,-7.520000457763672,-0.31500244140625,-14.669998168945312,2,-0.10772766414942192,1.1376165411428454,104.02999877929688,-1.7416482308580652,104.58999633789062,3.0430035193646785,105.4499969482422,-0.10772766414942192
9810,2020-06-04,102.91000366210938,105.08999633789062,101.61000061035156,102.83000183105469,676000.0,-0.01455517225533387,-1.7618966884850833,-0.09524069028156222,69.0056541755522,62.89968846259174,2.8526005602162883,-2.743471549939585,-3.6094891527342696,15.850146991692938,7.389099492066242,3.4799957275390625,3.746916110470508,1.6290042877197237,-9.40729254424754,12.665301119686987,-3.889144128263908,7.147152703703355,8.96999359130858,20.667772059438917,-44.67919263526534,5.518148415983632,6,3.629993438720703,-2.8250045776367188,-6.000003814697266,1.1899948120117188,-12.830001831054688,3,-0.09037025285018041,-5.754735993550987,104.43000030517578,1.1376165411428454,104.02999877929688,-1.7416482308580652,104.58999633789062,-0.09037025285018041
9811,2020-06-05,109.16000366210938,112.97000122070312,105.4800033569336,105.4800033569336,924300.0,0.06073267687873174,-3.070650675346484,45.998950982262066,73.50014740326215,64.75694170900847,-3.1677237850995965,-8.43101050404509,-9.379003937795247,9.127263008189175,8.288230068693482,10.05999755859375,4.986320857275828,7.247504043579099,-4.085541513737198,18.580549600895395,1.5809812649209505,12.914026822237247,-7.5500030517578125,66.46129089885814,-1.7276137803355738,5.666522778658151,6,-1.8700027465820312,-9.35000228881836,-9.727506637573242,-5.060005187988281,-16.480003356933594,4,-0.1313668329626736,-1.7618966884850833,102.91000366210938,-5.754735993550987,104.43000030517578,1.1376165411428454,104.02999877929688,-0.1313668329626736
9812,2020-06-08,111.20999908447266,114.54000091552734,110.01000213623048,110.52999877929688,791100.0,0.018779730245418236,-4.267460067511593,0.1847826763001586,68.64064834448308,66.22167092991971,-4.5975588744020115,-10.287825446349501,-11.040191948432849,6.6022424386019765,9.233176817619666,5.379997253417969,5.671365460712607,8.83999938964844,-3.2327253444539537,20.912724123750834,2.8036370225972433,14.876361756699637,-9.599998474121094,74.24592612173633,8.757254800883004,6.036362367051196,6,-3.134998321533203,-10.614997863769531,-10.982501983642578,-7.1100006103515625,-13.260002136230455,0,-0.18019963205201905,-3.070650675346484,109.16000366210938,-1.7618966884850833,102.91000366210938,-5.754735993550987,104.43000030517578,-0.18019963205201905
9813,2020-06-09,109.22000122070312,113.80999755859376,107.18000030517578,113.16999816894531,920000.0,-0.01789405521222942,1.5353738698129473,-5.808816434606021,63.90041604924892,65.64218858526323,-2.4164572134122864,-7.853841613378108,-8.584616229470015,8.119342816526327,10.073173310515667,6.629997253417983,5.624589464572907,6.312501525878901,-5.984268693697942,18.609271745455743,0.16411641609047933,12.460886635667322,-7.092800598144535,58.855378427990736,-3.622593490731184,6.148385109788425,6,-1.1450004577636719,-8.625,-7.250003814697266,-5.120002746582031,-10.819999694824219,1,-0.16956605077340337,-4.267460067511593,111.20999908447266,-3.070650675346484,109.16000366210938,-1.7618966884850833,102.91000366210938,-0.16956605077340337
9814,2020-06-10,102.4499969482422,108.8499984741211,102.4000015258789,108.7300033569336,649800.0,-0.06198502286024188,-1.0219434874479665,1.5898762685085355,48.82535835262098,64.06051368291972,3.4671504480721325,-0.40108558747100176,-1.7772333575114345,14.378029593175555,10.466486644302531,6.819999694824219,5.568897852924053,-0.9040027618408004,-12.387143719013821,10.57913819533222,-6.645573240427311,4.83756771674571,12.090003967285142,6.496491245668379,-49.5816342789109,5.74157047858651,6,5.625003814697251,-1.8549957275390767,-0.9599990844726705,1.650001525878892,-4.849998474121108,2,-0.1350902562240447,1.5353738698129473,109.22000122070312,-4.267460067511593,111.20999908447266,-3.070650675346484,109.16000366210938,-0.1350902562240447
9815,2020-06-11,94.9000015258789,99.81999969482422,92.22000122070312,98.33999633789062,1330200.0,-0.07369444262821756,1.3749989569189651,0.5477693155298123,36.85636963339055,62.09533059363186,10.148267212225633,7.792592072921337,5.75702939323503,21.350209534826107,10.507686482912359,10.229995727539077,5.225312455492741,-8.608998107910153,-19.50411286677445,2.286116650954142,-14.056555487342308,-3.1614407284779986,19.397199401855474,12.007169990227402,-37.37382976486658,5.4475573794321495,6,8.479999542236328,5.694999694824219,6.589996337890625,9.199996948242188,1.1299972534179688,3,-0.054162268777696254,-1.0219434874479665,102.4499969482422,1.5353738698129473,109.22000122070312,-4.267460067511593,111.20999908447266,-0.054162268777696254
9816,2020-06-12,95.58000183105469,99.44000244140624,92.83999633789062,98.8000030517578,886700.0,0.007165440402973511,1.9333360460069566,0.9360482781716886,39.22749261362766,59.915158865988836,8.851838659043693,7.8373262981185405,5.428649023316211,20.091120399404005,10.167677434111,6.600006103515611,3.8779675140747116,-8.133997726440427,-18.198772171526628,1.9307767186457738,-13.16638494898352,-3.1016105038973336,17.834111108398446,15.05376638123661,-29.188783489030694,5.032387222543098,6,7.799999237060547,5.0149993896484375,5.819995880126953,8.354995727539062,4.619995117187514,4,-0.05754341802296359,1.3749989569189651,94.9000015258789,-1.0219434874479665,102.4499969482422,1.5353738698129473,109.22000122070312,-0.05754341802296359
9817,2020-06-15,100.52999877929688,100.75,91.22000122070312,92.51000213623048,1102600.0,0.05178904429183517,1.2529550379711218,-2.490681243069581,43.13541488174439,57.218379130844646,3.649109192738777,3.6991825723730756,0.8695730615248465,14.575519028236926,10.15360638678835,9.529998779296875,3.056119065307527,-3.579000854492193,-12.348994609132319,5.190992900147933,-7.963997731812256,0.8059960228278698,12.036349691406258,41.21292194712714,0.5748192519044437,4.384996877320065,6,2.3500022888183594,0.06500244140625,0.8699989318847656,3.404998779296875,5.480003356933608,0,-0.0780861292095999,1.9333360460069566,95.58000183105469,1.3749989569189651,94.9000015258789,-1.0219434874479665,102.4499969482422,-0.0780861292095999
9818,2020-06-16,102.0,105.16999816894531,98.93000030517578,103.88999938964844,861100.0,0.014622513066277376,1.8044953452089083,-0.23566087041724856,39.47039449295963,53.617988438543286,2.0795580504501174,2.5048872959695814,-0.07701334992073328,12.507591563721064,10.688841133147506,6.239997863769531,2.8157682294555,-2.2024997711181697,-10.832634595542117,6.427635053305778,-6.517567183330144,2.112567641093804,9.285567635703131,61.14577685034484,26.097795743587348,4.3150674122119765,6,0.8800010681152344,-1.404998779296875,-0.6000022888183594,-0.45000457763671875,5.5,1,-0.03970591227213527,1.2529550379711218,100.52999877929688,1.9333360460069566,95.58000183105469,1.3749989569189651,94.9000015258789,-0.03970591227213527
9819,2020-06-17,96.86000061035156,102.37000274658205,96.44000244140624,102.37000274658205,855900.0,-0.05039215087890625,1.1524493670097347,2.915345987098657,37.62800451767825,50.13158292100174,6.741800478990427,7.755021109664469,5.178979515343755,17.02200858408952,11.223653942624177,5.93000030517581,2.314564151956901,-7.159999084472659,-16.260467068413746,1.9404688994684278,-11.710233076443203,-2.6097650925021156,13.221633040451565,40.43011199625476,7.779187014050315,4.550233991970542,6,6.020000457763672,3.7350006103515625,4.539997100830078,3.0749969482421733,11.220001220703125,2,0.01589924536261833,1.8044953452089083,102.0,1.2529550379711218,100.52999877929688,1.9333360460069566,95.58000183105469,0.01589924536261833
9820,2020-06-18,97.7699966430664,98.48999786376952,93.44000244140624,96.01000213623048,688600.0,0.00939496207908963,2.156250149011782,-0.3194181169664619,40.65693011972956,46.48233655616478,5.616671869086019,6.757526098666574,4.337013074643949,15.521775808457946,11.728097283648271,5.049995422363281,1.5611126380051985,-5.974502944946295,-15.493291997373987,3.5442861074813976,-10.733897471160134,-1.2151084187324557,11.179939061930725,46.95338247503082,14.577864689583826,4.759394526213844,6,5.110004425048828,2.8250045776367188,3.535001754760742,2.1650009155273295,11.60000610351564,3,-0.00173875600677309,1.1524493670097347,96.86000061035156,1.8044953452089083,102.0,1.2529550379711218,100.52999877929688,-0.00173875600677309
9821,2020-06-19,96.6999969482422,101.87000274658205,95.83999633789062,99.79000091552734,1468900.0,-0.010944049622201635,-1.5072764677051784,-1.7556895520317721,40.45025082268587,43.350070164853975,5.289607190791003,7.514192038949673,5.186765422100649,15.985492360945798,11.818300816310318,6.0300064086914205,0.5648314198269304,-6.601002502441389,-16.57722273628768,3.375217731404902,-11.589112619364542,-1.6128923855182364,11.186142687697284,39.283132088638915,4.696444780086914,4.988110116923146,6,5.815002441406236,3.8950042724609233,2.845001220703111,3.235000610351534,12.370002746582017,4,-0.00692862657797122,2.156250149011782,97.7699966430664,1.1524493670097347,96.86000061035156,1.8044953452089083,102.0,-0.00692862657797122
9822,2020-06-22,96.11000061035156,96.62999725341795,93.6999969482422,96.31999969482422,979800.0,-0.006101306685732721,6.06029102207042,0.06796078150577914,40.420897685232525,40.741234791074376,3.9251915870944742,7.873048365077835,5.625067487032908,15.980696403632265,12.113395777382546,3.0,-0.3159525075851093,-6.787998962402341,-17.25549990327997,3.6795019784752867,-12.021749432841148,-1.5542484919635342,10.776170720673747,22.762141018319753,-14.270601313705157,5.233750470438814,6,3.924999237060547,6.415000915527344,1.7150001525878906,3.8249969482421733,17.010002136230483,0,0.04255536689123818,-1.5072764677051784,96.6999969482422,2.156250149011782,97.7699966430664,1.1524493670097347,96.86000061035156,0.04255536689123818
9823,2020-06-23,95.54000091552734,97.54000091552734,94.38999938964844,97.30999755859376,936100.0,-0.005930701188267662,1.8251092233424908,8.428592188919232,39.291732312698365,39.681943008860756,2.6268548034767036,7.999438942830423,6.1558036058269465,15.993973285174249,11.934054684864224,3.1500015258789062,-2.088925664432651,-6.815998840332028,-17.64083671305366,4.008839032389602,-12.22841777669285,-1.403579903971206,10.40620020887863,23.5162195112575,-15.63557468832018,5.412418936360816,6,2.654998779296875,7.340000152587891,2.2849998474121094,3.345001220703139,16.529998779296875,1,0.10958761901164626,6.06029102207042,96.11000061035156,-1.5072764677051784,96.6999969482422,2.156250149011782,97.7699966430664,0.10958761901164626
9824,2020-06-24,89.30000305175781,93.6999969482422,89.05999755859375,93.66999816894531,1294000.0,-0.06531293493797108,1.09481131425579,2.4689284775233964,35.28011425448092,39.50680352231524,7.605121893179216,13.25484766564324,12.063033983187935,21.696305473966916,11.812026088966293,6.480003356933594,-3.986163202938627,-11.99949684143067,-23.602917589155965,-0.3960760937053749,-17.801207215293317,-6.197786467568022,15.762626078425996,1.8735784228183703,-37.97981093997777,5.801710373862647,6,7.814994812011719,12.499996185302734,8.042497634887695,7.824996948242173,20.599998474121094,2,0.2038073496782924,1.8251092233424908,95.54000091552734,6.06029102207042,96.11000061035156,-1.5072764677051784,96.6999969482422,0.2038073496782924
9825,2020-06-25,90.44000244140624,92.06999969482422,87.86000061035156,88.73999786376953,1021100.0,0.012765950175698038,-1.433526126273128,-0.3890175004888372,27.237341451567218,38.17456450430852,6.443547858306246,11.374068357860992,10.740434399476825,20.017415987201062,11.639972289787822,4.209999084472656,-5.731577540259821,-10.018997573852559,-22.227091993622736,2.189096845917618,-16.123044783737654,-3.9149503639674634,13.342416163050373,18.4154278205474,-17.3256953151134,6.104047209885089,6,6.074996948242202,10.759998321533217,6.862497329711928,5.459995269775405,17.309997558593764,3,0.19504642761456092,1.09481131425579,89.30000305175781,1.8251092233424908,95.54000091552734,6.06029102207042,96.11000061035156,0.19504642761456092
9826,2020-06-26,89.33999633789062,92.91999816894531,88.47000122070312,90.41000366210938,1187300.0,-0.012162826999349896,-2.1672603662112557,-0.6294143782284646,22.778182851388564,35.91264983426899,7.336875224237218,11.810817795405512,11.687071110391315,20.547024824721007,11.924440682843235,4.4499969482421875,-6.532877161855794,-10.313503646850592,-23.23980519694277,2.612797903241585,-16.77665442189668,-3.8503528718045033,12.850180467155482,15.28921157933979,-14.937664973742462,6.46315077504609,6,7.1750030517578125,11.860004425048828,8.350004196166992,3.7450027465820312,17.37000274658203,4,0.22419976751438875,-1.433526126273128,90.44000244140624,1.09481131425579,89.30000305175781,1.8251092233424908,95.54000091552734,0.22419976751438875
9827,2020-06-29,92.2699966430664,93.33000183105469,89.02999877929688,90.56999969482422,512300.0,0.032796064755748366,1.2513061817949414,-1.5887713193771034,29.38456887418066,34.79200254329355,3.4776922003179465,8.33800354905074,8.437289961846005,17.001829672379614,12.105869142103979,4.3000030517578125,-6.125741671265814,-6.767503356933588,-19.876215177755398,6.341208463888222,-13.321859267344493,-0.21314744652268303,8.487162542510248,45.55780881904385,18.169347514824953,6.554355910410908,6,2.8450050354003906,8.930004119873047,5.972503662109375,0.3200035095214844,15.870002746582031,0,0.18207438672341425,-2.1672603662112557,89.33999633789062,-1.433526126273128,90.44000244140624,1.09481131425579,89.30000305175781,0.18207438672341425
9828,2020-06-30,92.88999938964844,93.41999816894531,89.2300033569336,91.56999969482422,635800.0,0.006719440437181534,2.5210081070424524,0.7764718026047698,36.32723127109757,34.64747218256236,1.5975361771222794,7.210304487579705,7.662531018134231,15.778681532351484,12.296524280085471,4.189994812011719,-5.872190834325238,-5.590500640869138,-18.75259763408451,7.5715963523462335,-12.17154913747683,0.990547855738555,6.5774439384057075,86.13017009379959,53.78162263824455,6.581048496607686,6,1.9750022888183594,8.310001373291016,5.352500915527344,-2.020000457763672,14.930000305175781,1,0.21778451383204578,1.2513061817949414,92.2699966430664,-2.1672603662112557,89.33999633789062,-1.433526126273128,90.44000244140624,0.21778451383204578
9829,2020-07-01,93.18000030517578,96.0,92.26000213623048,93.30999755859376,669200.0,0.0031219821017638427,-2.7969644980268478,-0.09848279050950416,46.89530431372074,35.3406248707836,0.8164942043663928,6.3603670107109735,7.376241314566698,14.92820135339818,11.997565335956704,3.739997863769517,-6.174786182117046,-4.737999725341794,-17.79064136803356,8.314641917349974,-11.264320546687685,1.788321096004097,5.126698751108108,65.35626650770531,29.1774467166304,6.526320821345885,7,1.6850013732910156,8.020000457763672,5.954999923706055,-3.8200035095214844,16.260002136230455,2,0.20272589963276877,2.5210081070424524,92.88999938964844,1.2513061817949414,92.2699966430664,-2.1672603662112557,89.33999633789062,0.20272589963276877
9830,2020-07-02,93.61000061035156,98.38999938964844,93.33999633789062,95.02999877929688,1077700.0,0.004614727449747669,-4.15304668706355,10.923293620516441,46.41165493676078,36.00300310568082,-0.29687781055866935,5.478811655849384,6.94470925470327,13.910900807523092,12.017093393505784,5.209999084472656,-6.475945638342438,-3.842999267578122,-16.809179256974062,9.123180721817818,-10.326089262276085,2.6400907271198406,-5.75,51.814519540328895,12.428012822238507,6.483089994697969,7,-0.4850006103515625,7.590000152587891,5.872499465942383,-4.250003814697266,19.010002136230483,3,0.17401987831763743,-2.7969644980268478,93.18000030517578,2.5210081070424524,92.88999938964844,1.2513061817949414,92.2699966430664,0.17401987831763743
9831,2020-07-06,94.81999969482422,96.87000274658205,93.0,95.45999908447266,967800.0,0.012925959583199198,1.2369914665608155,0.4507043766991543,37.958668694736346,35.72942210673679,-2.0133214714487195,3.309069567906562,5.64726962294182,12.081623308796452,11.04743033308075,3.8700027465820455,-6.278915789798873,-1.9159999847412053,-13.687290915869866,9.855290946387456,-7.801645450305529,3.969645480823118,-6.7493991088867205,61.85898010651808,21.76564435696867,5.885645465564328,7,-1.6949996948242188,6.380001068115234,5.819999694824219,-5.460002899169922,18.139999389648438,0,0.13636364002099421,-4.15304668706355,93.61000061035156,-2.7969644980268478,93.18000030517578,2.5210081070424524,92.88999938964844,0.13636364002099421
9832,2020-07-07,91.16999816894531,94.0,90.73999786376952,93.4800033569336,476300.0,-0.03849400482626386,-1.0567799200479329,3.6093865484109386,29.084584614967497,34.5952945847667,0.9635792831773529,5.671527951920638,9.151107218170381,15.106709718622625,9.972719081157127,4.080001831054702,-6.430982136989201,-4.564001464843756,-14.400338615678933,5.272335685991422,-9.482170040261352,0.3541671105738402,-2.893009606933589,21.178991836710896,-15.580025124579702,4.918168575417591,7,1.9550018310546875,10.03000259399414,10.897500991821289,-1.8100013732910156,22.290000915527344,1,0.1704508196515533,1.2369914665608155,94.81999969482422,-4.15304668706355,93.61000061035156,-2.7969644980268478,93.18000030517578,0.1704508196515533
9833,2020-07-08,90.6999969482422,91.87999725341795,88.98999786376953,91.73999786376952,480500.0,-0.005155218055748589,3.378787966361371,0.4502158354168126,35.485383346492426,34.61810226165687,0.7541304531473969,4.935987518840818,9.355893390147557,14.923717581458291,9.436118182999559,2.8899993896484233,-6.539606298439878,-4.108002471923811,-11.866172045944765,3.650167102097143,-7.987087258934281,-0.2289176849133412,-2.220748169677748,18.19147666907197,-17.355348120679874,3.8790847870104757,7,2.4250030517577983,10.500003814697251,11.65750122070311,-1.3400001525879048,21.23000335693358,2,0.19228228256014535,-1.0567799200479329,91.16999816894531,1.2369914665608155,94.81999969482422,-4.15304668706355,93.61000061035156,0.19228228256014535
9834,2020-07-09,88.61000061035156,90.33999633789062,86.66999816894531,89.75,563400.0,-0.023042959296716292,2.1638023453891333,1.0961522943183368,29.553581676920345,34.875462286696106,3.0574839958080275,6.256749931824771,11.14157155285406,16.367006557636827,9.771800277760837,4.029998779296889,-6.691150260577686,-5.505998992919928,-12.852125290531575,1.8401273046917197,-9.179062141725751,-1.832935844114104,9.779998779296875,16.55292013092352,-16.826035978686544,3.6730631488058205,7,3.9199981689453125,11.994998931884766,14.472497940063477,0.7499961853027344,25.550003051757812,3,0.21679267523025514,3.378787966361371,90.6999969482422,-1.0567799200479329,91.16999816894531,1.2369914665608155,94.81999969482422,0.21679267523025514
9835,2020-07-10,89.76000213623047,89.91999816894531,87.0,88.18000030517578,457300.0,0.012978236293393675,2.073692156957227,-1.3859672605105005,34.564070783665585,36.18500539028244,2.0125183863757172,4.956026561754641,9.527993043485395,14.583831718405321,10.040101474890864,2.9199981689453125,-6.750032292696275,-4.098997497558599,-11.685350067371019,3.48735507225382,-7.892173782464809,-0.3058212126523898,8.395597229003911,30.294142946366087,-2.241395290380453,3.7931762849062114,7,2.7699966430664062,10.84499740600586,13.552495956420898,2.514995574951172,24.62999725341797,4,0.21925133508026273,2.1638023453891333,88.61000061035156,3.378787966361371,90.6999969482422,-1.0567799200479329,91.16999816894531,0.21925133508026273
9836,2020-07-13,90.08000183105469,92.0,89.08999633789062,89.9000015258789,614100.0,0.0035650589038371816,-2.233318215919061,0.11392411175601418,36.42504062024449,36.967280028733974,2.0210639026875725,4.429981207492176,8.894608256477383,13.627049382251016,10.17174782752122,2.910003662109375,-6.038690410607771,-3.503997802734375,-11.225219632269088,4.217224026800338,-7.364608717501724,0.3566131120329743,7.845885510253908,46.52118431488471,12.22271344491952,3.860610914767356,7,2.4499969482421875,10.52499771118164,13.23249626159668,2.194995880126953,22.029998779296875,0,0.2502220299440179,2.073692156957227,89.76000213623047,2.1638023453891333,88.61000061035156,3.378787966361371,90.6999969482422,0.2502220299440179
9837,2020-07-14,92.68000030517578,92.94000244140624,88.80999755859375,89.69000244140625,624200.0,0.028863215156205158,1.3532777032710848,16.611071080405203,44.1006601439135,37.83099434793574,-0.5751416442479638,1.2772099191790005,6.215811611379763,10.382955239222255,10.044859675061128,4.130004882812486,-4.9877475714004476,-0.5114994049072266,-7.5103143861622925,6.487315576347839,-4.0109068955347595,2.9879080857203064,5.020769252685554,95.85323829247717,57.70446176361867,3.499407490627533,7,-0.15000152587890625,7.924999237060547,10.870000839233398,0.6449966430664062,19.199996948242173,1,0.21881742244841496,-2.233318215919061,90.08000183105469,2.073692156957227,89.76000213623047,2.1638023453891333,88.61000061035156,0.21881742244841496
9838,2020-07-15,97.9499969482422,98.5999984741211,94.8499984741211,94.9000015258789,564400.0,0.05686228556013617,-1.380951227605316,1.020066087444666,68.58614591386495,40.24108785906288,-5.645589594393556,-4.544772744767442,0.9498413137211799,4.4500170451459695,10.432029050060807,5.9199981689453125,-3.459389664168114,4.960997390747082,-1.1417146085611165,11.06370939005528,1.9096413910929755,8.012353390401188,-11.27999877929689,94.55153806159676,49.67380207474264,3.0513559996541018,7,-5.314998626708999,2.2900009155273295,6.385004043579087,-2.524997711181655,12.270004272460923,2,0.15834612168927475,1.3532777032710848,92.68000030517578,-2.233318215919061,90.08000183105469,2.073692156957227,89.76000213623047,0.15834612168927475
9839,2020-07-16,98.4000015258789,99.4499969482422,95.54000091552734,97.38999938964844,503200.0,0.004594227582002786,1.5144725770484586,0.3311487383964224,67.62620847970697,42.59826047494579,-5.897447687264048,-5.136858172009227,0.39730956295451847,3.3567484969106403,10.57103232115663,3.909996032714858,-2.367726320065003,5.334001922607428,-1.0085097549624606,11.676513600177316,2.1627460838224835,8.505257761392372,-11.491403350830083,91.56629976112932,41.550877027562834,3.171255838784943,7,-5.340003967285156,-0.6400032043457031,5.934999465942383,0.5099983215332031,10.299995422363295,3,0.13749998546228204,-1.380951227605316,97.9499969482422,1.3532777032710848,92.68000030517578,-2.233318215919061,90.08000183105469,0.13749998546228204
9840,2020-07-17,97.5999984741211,99.1999969482422,96.62000274658205,99.02999877929688,612500.0,-0.008130112188539096,1.915253214481175,-1.415838891700596,68.53680377086482,45.99583103896006,-4.997481546793267,-4.585336552075063,1.286474449323265,3.594116161626772,10.347122916052996,2.5799942016601562,-1.7518774931884877,4.542498779296878,-1.773871279978394,10.85886883857215,1.384313749659242,7.700683808934514,-10.18974434814453,82.61279529845694,27.039631669348516,3.158185029637634,7,-4.540000915527344,-1.6800003051757812,6.735002517700195,1.3100013732910156,13.480003356933594,4,0.16967218695581443,1.5144725770484586,98.4000015258789,-1.380951227605316,97.9499969482422,1.3532777032710848,92.68000030517578,0.16967218695581443
9841,2020-07-20,96.02999877929688,97.63999938964844,95.02999877929688,97.5999984741211,595900.0,-0.016086062698459025,2.163634177806343,1.0979016501896677,58.98661829369294,49.31827922548511,-3.618295887362706,-3.233909282944751,2.899249492555768,4.590949966936293,10.499640305714747,2.6100006103515625,-1.6584462314753523,3.0059989929199276,-3.2356951198203916,9.247693105660247,-0.11484806345022491,6.12684604929008,-8.138154940429686,67.85715822246561,10.562013722227363,3.1208470563701565,7,-2.970001220703125,-0.1100006103515625,5.957502365112305,2.8800010681152344,13.669998168945327,0,0.19119026183211618,1.915253214481175,97.5999984741211,1.5144725770484586,98.4000015258789,-1.380951227605316,97.9499969482422,0.19119026183211618
9842,2020-07-21,100.1999969482422,101.47000122070312,96.69000244140624,96.69000244140624,1180300.0,0.043423911506331736,-1.7236502906129905,-2.2356657255458603,64.93665139748552,52.59064234226212,-7.121596408012067,-7.464492904426422,-1.3569113142325477,-0.022493602829186443,10.62772554731625,5.44000244140625,-1.4663822446834587,6.9714973449707145,0.0708616562493205,13.872133033692108,3.5211795006100175,10.421815189331411,-11.845826985000016,80.81565339052709,26.04566588821052,3.4503178443606957,7,-6.129997253417983,-4.279998779296889,1.787504196166978,-1.2899971008300923,8.100006103515597,1,0.11886231561724903,2.163634177806343,96.02999877929688,1.915253214481175,97.5999984741211,1.5144725770484586,98.4000015258789,0.11886231561724903
9843,2020-07-22,106.01000213623048,106.95999908447266,101.5500030517578,102.12000274658205,1096500.0,0.05798408547845968,-1.1510923839512504,1.108263668809847,71.390462622588,57.239184669558526,-11.769142702295596,-13.122701670627563,-7.071608840418222,-6.174808949127581,11.194207314365102,6.7600021362304545,-0.963438568465051,12.258002471923845,3.3286670959306974,21.187337847916993,7.793334783927278,16.722670159920412,-16.868882297540637,92.03690759479677,37.011238607763744,4.464667687996574,7,-9.030002593994155,-9.195003509521499,-4.272500991821303,-7.100002288818374,5.930000305175753,2,0.0553720875285344,-1.7236502906129905,100.1999969482422,2.163634177806343,96.02999877929688,1.915253214481175,97.5999984741211,0.0553720875285344
9844,2020-07-23,107.5,107.91000366210938,105.75,105.76000213623048,862100.0,0.014055257369533614,-1.4545466367849076,0.44730029223134943,72.36714657724018,61.43952642440015,-11.507992490741046,-13.891515850253768,-8.2874422424903,-8.130942619386673,11.17408810347748,2.160003662109375,0.23541328978343756,12.838000488281253,2.2613913543493425,23.414609622213163,7.549695921315305,18.1263050552472,-16.93336982164753,96.81674296058306,39.67531824804391,5.288304566965955,7,-9.139999389648438,-10.209999084472656,-5.76249885559082,-8.59000015258789,5.1200027465820455,3,0.025302336936773306,-1.1510923839512504,106.01000213623048,-1.7236502906129905,100.1999969482422,2.163634177806343,96.02999877929688,0.025302336936773306
9845,2020-07-24,108.08000183105469,108.77999877929688,106.69000244140624,108.20999908447266,657000.0,0.005395365870276114,2.291341515430063,-0.07471115690702274,71.79487115179006,65.36950759457189,-10.299072806947578,-13.789192532579378,-8.52543824492301,-9.074972578209128,11.055048905489159,2.089996337890639,1.2964526856098644,12.536002349853518,0.5886072431145379,24.4833974565925,6.562304796484028,18.50969990322301,-15.77903430432653,94.90911310369317,36.779632498010436,5.97369755336949,7,-9.285003662109375,-10.355003356933594,-6.342500686645508,-9.170001983642578,2.2699966430664062,4,0.005736446212840196,-1.4545466367849076,107.5,-1.1510923839512504,106.01000213623048,-1.7236502906129905,100.1999969482422,0.005736446212840196
9846,2020-07-27,109.37000274658205,110.2699966430664,105.77999877929688,107.0999984741211,980700.0,0.01193561152546807,1.2063914580607429,-17.461940254709894,82.43050821927083,69.62837960294493,-9.571584448108212,-14.231301501910266,-9.441075864261066,-10.826906917599516,11.145852260083597,4.489997863769531,2.8568841722010774,12.824502944946303,-0.23910532728557143,25.888111217178178,6.292698808830366,19.35630708106224,-15.091551469545635,93.37264888983285,29.306398670239844,6.531804136115934,7,-6.8100051879882955,-10.900005340576186,-7.632501602172866,-8.77500152587892,1.1999969482421733,0,0.015634991693607603,2.291341515430063,108.08000183105469,-1.4545466367849076,107.5,-1.1510923839512504,106.01000213623048,0.015634991693607603
9847,2020-07-28,109.06999969482422,114.41000366210938,108.08999633789062,112.0,1014500.0,-0.0027430103705213815,-1.5848663609712563,-1.2907466037494795,82.93294751421031,71.22246866964996,-7.48979552789622,-13.289511450179575,-8.799550430290196,-10.929167324384395,11.501971091310244,6.32000732421875,4.332643535434158,11.684499740600586,-2.346263493076492,25.715262974277664,4.669118123762047,18.699881357439125,-12.552732066543612,58.475865366703374,-10.922592387873237,7.015381616838541,7,-4.349998474121094,-8.529998779296875,-7.5149993896484375,-8.474998474121094,3.2699966430664062,1,0.005776081921524678,1.2063914580607429,109.37000274658205,2.291341515430063,108.08000183105469,-1.4545466367849076,107.5,0.005776081921524678
9848,2020-07-29,113.12000274658205,114.83000183105469,110.16000366210938,110.16000366210938,743200.0,0.037132145072794165,-2.155405144172404,-1.0102384901612116,91.05526107213771,73.8256967354756,-10.238302865702934,-16.59717037432371,-12.695712667079604,-15.33641970900375,11.911838034181603,5.760002136230469,5.980860159453641,14.723002624511736,-0.7825034017747186,30.22850865079819,6.970249611368516,22.475755637654956,-13.739897352888832,81.16741476169926,4.874322572528655,7.752753013143226,7,-8.190002441406264,-12.370002746582045,-11.840002059936538,-12.52500152587892,-1.0200042724609517,2,-0.04260961437229005,-1.5848663609712563,109.06999969482422,1.2063914580607429,109.37000274658205,2.291341515430063,108.08000183105469,-0.04260961437229005
9849,2020-07-30,112.06999969482422,113.05999755859376,108.55999755859376,111.51000213623048,588300.0,-0.009282204970504693,2.5433164525023484,0.18918842290571194,87.49577498452317,75.93224909254874,-7.873245359727036,-14.819202909767398,-11.513148630638113,-14.471692341990718,12.66898664963133,4.560005187988281,7.368106609743052,12.728499603271487,-3.7120832571430924,29.169082463686067,4.5082081730642045,20.94879103347877,-9.908912942405934,69.50274911018528,-12.088040111298184,8.220291430207288,7,-7.1399993896484375,-11.319999694824219,-11.532499313354492,-11.474998474121094,1.5,3,-0.001159964787828871,-2.155405144172404,113.12000274658205,-1.5848663609712563,109.06999969482422,1.2063914580607429,109.37000274658205,-0.001159964787828871
9850,2020-07-31,109.9000015258789,111.56999969482422,108.37999725341795,111.2699966430664,652700.0,-0.019362881902867835,2.238579152014638,-2.4464305177112338,81.36074538186426,78.41826321345667,-4.218642835332517,-11.98046961358574,-9.322370858205687,-12.58082599526729,13.86257456547993,3.690002441406264,7.701500207612227,9.744001388549805,-7.109886449650531,26.59788922675014,1.3170574694496366,18.170945307649973,-5.4585100593060645,45.52487687594524,-38.828886431621555,8.42694391910017,7,-4.1399993896484375,-9.150001525878906,-10.442502975463867,-9.305000305175781,-0.5800018310546875,4,0.024749783284239824,2.5433164525023484,112.06999969482422,-2.155405144172404,113.12000274658205,-1.5848663609712563,109.06999969482422,0.024749783284239824
9851,2020-08-03,107.75,110.86000061035156,107.11000061035156,110.3000030517578,945500.0,-0.019563252921089624,1.0435977498472042,1.861322730107804,74.18939257561114,79.44634556658173,-0.2585123120856565,-9.28833526502433,-7.249969372836006,-10.574881735258572,14.952487159012081,3.75,8.057408261311053,6.947499847412104,-10.036027653606297,23.931027348430504,-1.5442639030971037,15.439263597921311,-1.4385766678204277,8.290146223450304,-71.52698956020717,8.491763750509202,8,0.44000244140625,-7.0,-8.892499923706055,-7.154998779296875,3.470001220703125,0,0.024129916233142312,2.238579152014638,109.9000015258789,2.5433164525023484,112.06999969482422,-2.155405144172404,113.12000274658205,0.024129916233142312
9852,2020-08-04,106.70999908447266,109.05999755859376,106.4499969482422,106.98999786376952,684500.0,-0.009651980654546088,-5.52497663506861,0.10980331145245051,66.27042214721936,78.87745218042966,2.013819458710472,-7.404031942193797,-6.256120205323114,-9.521347878688886,15.681505528842333,2.6100006103515625,8.499453659824468,5.130498886108398,-11.413731133908954,21.67472890612575,-3.1416161239002776,13.402613896117074,8.120002746582031,3.102648982505043,-71.75867946146666,8.272115010008678,8,3.5800018310546875,-5.959999084472656,-7.852499008178711,-6.114997863769531,6.169998168945298,1,0.03617281082812074,1.0435977498472042,107.75,2.238579152014638,109.9000015258789,2.5433164525023484,112.06999969482422,0.03617281082812074
9853,2020-08-05,108.13999938964844,109.8000030517578,107.2300033569336,107.93000030517578,650400.0,0.013400808897428451,-2.192560123208133,-0.7500000000000381,67.45518280319097,78.33167842775752,1.0255844884812149,-7.863653120519913,-7.787852855210417,-11.013828581258906,16.222745909047635,3.090003967285142,9.468253165038263,5.6884990692138615,-10.269331692542238,21.64632983096996,-2.2904163116641882,13.667414450091911,6.522402343750002,25.56735681324469,-45.23191058487677,7.978915380878047,8,2.1650009155273438,-7.3899993896484375,-9.982498168945312,-7.5449981689453125,5.059997558593764,2,0.03883851462869736,-5.52497663506861,106.70999908447266,1.0435977498472042,107.75,2.238579152014638,109.9000015258789,0.03883851462869736
9854,2020-08-06,107.81999969482422,109.16000366210938,106.77999877929688,108.27999877929688,535600.0,-0.0029591242521761485,1.1441399953948883,-2.1904813805631242,68.63602519312761,77.9806955434617,1.559776915199464,-6.356604413080987,-7.705965108911343,-10.385332780906737,16.403247719198433,2.3800048828125,9.993563003551074,4.407999420166021,-10.305983836131531,19.121982676463574,-2.948992207982755,11.764991048314798,6.678153942871091,26.75785179014984,-40.78950763658631,7.356991628148777,8,2.4850006103515625,-7.069999694824219,-9.787498474121094,-7.224998474121094,9.059997558593736,3,0.03969577806910651,-2.192560123208133,108.13999938964844,-5.52497663506861,106.70999908447266,1.0435977498472042,107.75,0.03969577806910651
9855,2020-08-07,109.44000244140624,110.11000061035156,107.20999908447266,107.20999908447266,770100.0,0.015025067252525615,-1.6008943142279441,-4.847843033187901,74.40843759981107,77.08935436352172,0.17095577912104432,-6.773938369544084,-9.447647984195584,-11.669278234664873,16.65273467013895,2.9000015258789062,9.826177925073665,5.044002151489238,-8.403563285511567,18.491567588490042,-1.6797805670111643,11.76778486998964,4.897188062500007,67.80052177403128,0.28027314228883426,6.723782718500404,8,1.1999969482422017,-8.690002441406236,-11.40750122070311,-8.84500122070311,8.259994506835966,4,0.03773754716086719,1.1441399953948883,107.81999969482422,-2.192560123208133,108.13999938964844,-5.52497663506861,106.70999908447266,0.03773754716086719
9856,2020-08-10,112.62000274658205,114.0999984741211,109.5,109.62000274658205,642600.0,0.029057019684172403,-1.839500416790266,1.3452894546872893,73.45165609318222,76.03587753896305,-2.793295255397382,-8.62070448377385,-12.656856960994773,-14.282627351436574,17.577336981955472,4.659996032714858,9.570581533528284,7.097002410888692,-5.010060767586012,19.204065589363395,1.04347082165134,13.150534000126044,1.5594438862109143,80.65365447925168,14.203185116933852,6.0535315892373545,8,-1.980003356933608,-11.870002746582045,-15.457502365112319,-12.02500152587892,8.869995117187472,0,-0.02930210416690815,-1.6008943142279441,109.44000244140624,1.1441399953948883,107.81999969482422,-2.192560123208133,108.13999938964844,-0.02930210416690815
9857,2020-08-11,112.95999908447266,115.44000244140624,112.68000030517578,114.0999984741211,559000.0,0.003018969362446944,-2.247067165719706,-0.3799997965494792,66.53972802909693,73.31192942306963,-2.8200218587493424,-7.7614048230449555,-12.994988771070652,-14.32207918715605,18.814396784064986,2.8199996948241903,9.328356777390113,6.422998809814459,-4.493546165271184,17.3395437849001,0.9647263222716447,11.881271297357273,-6.5100021362304545,71.36255995151032,7.811992564304319,5.4582724875428195,8,-2.0149993896484375,-11.904998779296875,-15.79749870300293,-12.364997863769531,9.069999694824219,1,-0.015403663933002854,-1.839500416790266,112.62000274658205,-1.6008943142279441,109.44000244140624,1.1441399953948883,107.81999969482422,-0.015403663933002854
9858,2020-08-12,113.45999908447266,114.1999969482422,112.33999633789062,113.83999633789062,449400.0,0.004426345644940266,2.3818239826881245,0.33333110251502457,64.88510374941451,70.79963261916868,-3.6506235805607474,-7.420299108011562,-13.469222599937268,-14.365165510503175,20.438038267330892,1.8600006103515767,8.694106422415956,6.147498703002924,-4.397895008262708,16.692892414268556,0.874801847370108,11.42019555863574,-6.830202026367175,77.13622956538913,17.058573999317076,5.272696855632817,8,-2.5149993896484375,-12.404998779296875,-16.29749870300293,-12.864997863769531,4.470001220703125,2,-0.005111949900712398,-2.247067165719706,112.95999908447266,-1.839500416790266,112.62000274658205,-1.6008943142279441,109.44000244140624,-0.005111949900712398
9859,2020-08-13,111.93000030517578,113.0,110.87999725341795,112.5,414400.0,-0.013484917959128206,1.700640966454973,1.5000100387495734,59.17977312656965,68.33508014635817,-2.3943652271661193,-5.085427091494225,-11.943600343995612,-12.325348823263639,21.848370116509862,2.5800018310547017,8.021168825391385,3.940999984741211,-5.91011202134051,13.792111990822931,-0.9845560182996422,8.866555987782064,-5.12399913940429,57.35114575289496,1.6100595695701188,4.925556003040859,8,-0.9850006103515625,-10.875,-14.767499923706055,-11.334999084472656,-4.090003967285156,3,0.011346347177734195,2.3818239826881245,113.45999908447266,-2.247067165719706,112.95999908447266,-1.839500416790266,112.62000274658205,0.011346347177734195
9860,2020-08-14,114.16000366210938,114.4499969482422,111.36000061035156,111.48999786376952,426300.0,0.019923196201675264,-1.1092122976453131,-4.6842232067567275,60.93107815372224,66.8619340994816,-4.421507833605304,-6.336037135276371,-14.10315609302424,-14.128303636301439,23.420302870070834,3.089996337890639,6.67903919235286,5.343003082275388,-3.570607694528775,14.25661385907955,0.8861976938732994,9.799808470677476,-7.181322470825194,78.4512078585302,26.335493113353877,4.456805388402082,8,-3.2150039672851562,-12.94000244140625,-17.592504501342773,-13.56500244140625,-7.730003356933594,4,0.023826151927598183,1.700640966454973,111.93000030517578,2.3818239826881245,113.45999908447266,-2.247067165719706,112.95999908447266,0.023826151927598183
9861,2020-08-17,114.38999938964844,115.27999877929688,113.45999908447266,114.5999984741211,449600.0,0.0020146786979773346,1.3184713994839223,-0.07865117169529308,62.179484268393935,66.4073854462788,-4.034878591468328,-5.396714614476522,-14.46006617201239,-14.081896203637655,25.44484030332161,1.8199996948242188,5.499658808748364,4.654998779296875,-2.2746566491895948,11.584654207783345,1.190171065053633,8.119826493540117,-7.242091773361821,76.9736434834842,24.60235588506788,3.4648277142432358,8,-3.279998779296875,-12.264999389648438,-17.822500228881836,-13.794998168945312,-12.80999755859375,0,0.028936074624136277,-1.1092122976453131,114.16000366210938,1.700640966454973,111.93000030517578,2.3818239826881245,113.45999908447266,0.028936074624136277
9862,2020-08-18,112.11000061035156,114.75,111.37999725341795,114.70999908447266,515900.0,-0.01993180165628361,1.5149271364437453,12.380999091734786,47.48380131642217,64.18834305886004,-1.0150822605088337,-2.2964384847789034,-12.402179818857235,-11.598058445122547,26.66585033063863,3.3700027465820455,4.540643192841941,1.7794998168945284,-3.565985469536116,7.124985103325173,-0.893242826320801,4.452242460109858,-4.7962510975625605,27.95461205409262,-19.916000039235357,2.6727426432153227,8,-1.0,-9.985000610351562,-15.542501449584961,-11.514999389648438,-9.480003356933608,1,0.08366780128758533,1.3184713994839223,114.38999938964844,-1.1092122976453131,114.16000366210938,1.700640966454973,111.93000030517578,0.08366780128758533
9863,2020-08-19,111.87999725341795,113.75,111.6999969482422,112.3499984741211,463200.0,-0.002051586439045794,-3.939755492232877,0.18076980635998985,49.506487165178534,62.06283883353236,-0.2221282546762069,-1.690810405865946,-12.337387630120205,-11.11797780419927,27.112843499129585,2.0500030517577983,4.01556149741991,1.2559967041015483,-3.722671475429806,6.234664883632902,-1.2333373856641288,3.7453307938672253,-4.40372268205661,22.727264845669467,-21.481416211243967,2.4893340897656806,8,-0.5549964904785014,-6.734996795654283,-15.312498092651353,-11.28499603271483,-6.489997863769517,2,0.09072221822537485,1.5149271364437453,112.11000061035156,1.3184713994839223,114.38999938964844,-1.1092122976453131,114.16000366210938,0.09072221822537485
9864,2020-08-20,110.22000122070312,112.38999938964844,109.16000366210938,110.75,332100.0,-0.014837290610177578,-1.437738239189267,1.127654048438379,50.853787970389476,59.44565554137441,2.0273023167731736,0.19332118820418032,-10.64704749735489,-9.392892476486551,27.18289373426577,3.2299957275390625,3.9314425126446793,-0.5399993896484432,-5.303298018745124,4.223299239448238,-2.921648704196784,1.8416499248998974,-2.5844520919408893,17.320235364515806,-25.618099344511,2.38164931454834,8,2.0800018310546875,-4.9850006103515625,-13.782503128051758,-9.625,-5.80999755859375,3,0.0699509979956745,-3.939755492232877,111.87999725341795,1.5149271364437453,112.11000061035156,1.3184713994839223,114.38999938964844,0.0699509979956745
9865,2020-08-21,108.6999969482422,111.33000183105469,108.16999816894531,110.0500030517578,778400.0,-0.01379063922724233,-1.6224056932291602,2.5471871941037065,52.622851784166116,57.13134395148373,3.8345407654660306,1.8573845709862127,-8.870339920957136,-7.799211427274869,27.034700473899274,3.160003662109375,3.657683971443788,-2.091003417968736,-6.788479058663825,2.606472222726353,-4.439741238316287,0.25773440237881573,-0.9083587532270911,7.454271924045345,-38.2199681632012,2.348737820347547,8,3.1050033569335795,-3.464996337890639,-13.289999008178725,-8.104995727539077,-6.169998168945327,4,-0.007911689369789698,-1.437738239189267,110.22000122070312,-3.939755492232877,111.87999725341795,1.5149271364437453,112.11000061035156,-0.007911689369789698
9866,2020-08-24,111.08000183105469,112.68000030517578,108.20999908447266,109.8000030517578,457700.0,0.021895169729818198,-1.004481834883729,-0.9481429572530088,61.23393757862297,56.54181167920884,1.3556779332613758,-0.40890784732944496,-10.982614765302628,-9.912758501644916,26.772141601102327,4.470001220703125,3.4468622213865956,0.20350151062011435,-4.447087595110929,4.854090616351158,-2.1217930422454145,2.5287960634856432,-3.1353963511117513,44.22496736057807,-6.551975109115446,2.3252945528655244,8,0.6449966430664062,-5.845001220703125,-16.590003967285156,-10.485000610351562,-4.060005187988281,0,-0.041861734328662026,-1.6224056932291602,108.6999969482422,-1.437738239189267,110.22000122070312,-3.939755492232877,111.87999725341795,-0.041861734328662026
9867,2020-08-25,109.6999969482422,111.5999984741211,108.13999938964844,111.5999984741211,406800.0,-0.012423522326830527,2.642101374494553,-1.4843776077056683,54.02061036700521,55.334645747830024,2.4860560517941934,1.0758755264176472,-9.504973218971585,-8.284229401271801,25.94494147478204,3.4599990844726562,2.888174431607908,-1.2080032348632699,-5.8154062307663565,3.399399761039817,-3.5117047328148203,1.0956982630882806,-1.6054835290699998,27.807440086820307,-25.07777115729955,2.303701497951546,8,2.0100021362304545,-3.634994506835966,-15.20999908447267,-9.104995727539077,-3.5,1,-0.07402001224319654,-1.004481834883729,111.08000183105469,-1.6224056932291602,108.6999969482422,-1.437738239189267,110.22000122070312,-0.07402001224319654
9868,2020-08-26,108.3000030517578,109.58999633789062,106.7300033569336,109.4800033569336,541000.0,-0.012762023112406595,3.085744336481398,0.6210522934343211,51.17188300355202,54.44488017860586,3.438752227608944,2.20953637308709,-8.068987437236231,-6.588158482013185,24.870753977165332,2.969993591308608,2.0920627231700166,-2.366997146606465,-6.991436687840249,2.2574423946273185,-4.679216917223357,-0.05477737598957333,7.1399993896484375,26.386563026524424,-28.57242818140239,2.3122197706168897,8,2.704998016357436,0.19499969482421875,-13.305004119873033,-7.705001831054673,0.849998474121108,2,-0.05235462270144242,2.642101374494553,109.6999969482422,-1.004481834883729,111.08000183105469,-1.6224056932291602,108.6999969482422,-0.05235462270144242
9869,2020-08-27,111.94000244140624,113.37000274658205,108.8000030517578,109.38999938964844,359700.0,0.03361033506073707,-1.4504047879107673,-2.1610189764975534,55.55555555555556,53.847599889920666,-0.2231452610736966,-1.5185587330072678,-11.464252861224011,-10.085463335246615,24.433046962258974,5.069999694824247,1.6624279316892654,1.2795021057128793,-3.336992970457004,5.895997181882763,-1.0287454323720624,3.587749643797821,3.325800018310545,78.46384884605358,24.09116253142399,2.308247538084944,8,-0.9350013732910014,-1.3450012207031108,-15.04250335693358,-11.34500122070311,-0.40000152587889204,3,-0.058513515355570256,3.085744336481398,108.3000030517578,2.642101374494553,109.6999969482422,-1.004481834883729,111.08000183105469,-0.058513515355570256
9870,2020-08-28,112.62000274658205,112.69000244140624,110.95999908447266,112.08999633789062,202200.0,0.00607468545957679,4.164144433437132,0.20784540172454702,50.0,52.49432386009912,-1.2790760439067128,-2.091571092147859,-11.91590803387301,-10.647544173629043,24.017194213012118,1.7300033569335795,1.2477938523410756,1.823502349853527,-2.858456263487895,6.505460963194949,-0.5174769568171911,4.164481656524245,2.475083731079067,88.70481823885065,36.100946572707116,2.340979306670713,8,-1.8800010681152486,-2.010002136230483,-14.795001983642592,-12.02500152587892,-1.980003356933608,4,-0.07290000785159667,-1.4504047879107673,111.94000244140624,3.085744336481398,108.3000030517578,2.642101374494553,109.6999969482422,-0.07290000785159667
9871,2020-08-31,110.3499984741211,112.68000030517578,110.20999908447266,111.97000122070312,562100.0,-0.020156315193571084,-1.5999991969064837,-3.056571996142082,44.049248367491074,52.11270686577344,0.3996110923428944,0.40391471556094416,-9.404733729146372,-8.408940711410793,23.821045958454253,2.470001220703125,1.0032322480163742,-0.5765018463134766,-5.041658126181318,3.8886544335543647,-2.809079986247397,1.656076293620444,4.577786341125474,54.51800376414126,4.1098892844606,2.232578139933919,8,-0.10999679565429688,0.26000213623046875,-12.09000015258789,-9.754997253417969,-0.8499984741210938,0,-0.07086542639742888,4.164144433437132,112.62000274658205,-1.4504047879107673,111.94000244140624,3.085744336481398,108.3000030517578,-0.07086542639742888
9872,2020-09-01,110.56999969482422,110.6999969482422,108.56999969482422,109.4499969482422,458400.0,0.0019936676370204687,2.086958685087778,-0.6913585479685507,43.32563933594343,51.42594599585843,-0.06907619528149667,0.5142902273871641,-9.357015825162392,-8.619783772605743,23.605612634599993,2.129997253417983,0.5109766723725215,-0.5495006561279325,-4.557569561274278,3.4585682490184126,-2.553535108701112,1.4545337964452472,4.193829491256096,57.831275464829965,10.357782064424399,2.004034452573174,9,-0.5199966430664062,0.375,-10.055002212524414,-9.974998474121094,2.3199996948242188,1,-0.03210638565212898,-1.5999991969064837,110.3499984741211,4.164144433437132,112.62000274658205,-1.4504047879107673,111.94000244140624,-0.03210638565212898
9873,2020-09-02,112.33999633789062,112.87999725341795,108.9000015258789,110.4499969482422,505700.0,0.01600792844308252,1.6801307014930136,1.6874953167894038,50.93649132309133,51.43513525726974,-1.9746114597939766,-0.9749037476059073,-10.814830434318822,-10.309721328311909,23.43165874189826,3.9799957275390483,-0.030088416446176325,1.0104961395263672,-2.7741574540878133,4.795149733140548,-0.8818306572807302,2.9028229363334646,2.2631563316067513,78.54154679517926,30.982506984874036,1.8923267968070923,9,-2.2899932861328125,-1.3949966430664062,-9.70999526977539,-11.7449951171875,-0.6099929809570312,2,-0.05465550640736039,2.086958685087778,110.56999969482422,-1.5999991969064837,110.3499984741211,4.164144433437132,112.62000274658205,-0.05465550640736039
9874,2020-09-03,112.0999984741211,114.5999984741211,111.05999755859376,113.5,576100.0,-0.002136352782562634,-1.03448132225173,-0.7407417872972614,44.82410796474225,50.568608166222646,-1.6091059634515403,-0.41931715860916086,-10.057838256725702,-10.099302832395495,23.501896630992736,3.5400009155273295,-0.038893857012453736,0.5564983367919893,-2.8585848553342714,3.97158152891825,-1.1510432592711481,2.264039932855127,-5.3699951171875,58.54062178945397,14.27417459876974,1.7075415960631304,9,-1.43499755859375,-1.154998779296875,-9.259998321533203,-11.349998474121094,-2.279998779296875,3,-0.02631576260835733,1.6801307014930136,112.33999633789062,2.086958685087778,110.56999969482422,-1.5999991969064837,110.3499984741211,-0.02631576260835733
9875,2020-09-04,113.56999969482422,114.8499984741211,111.4800033569336,113.3499984741211,619000.0,0.013113302771743385,1.4244579834238982,-0.15714355780077494,48.06055008854643,49.10489844510303,-2.5877823929684496,-1.6485679113480387,-11.01985552856263,-11.519422140647436,23.42483250616628,3.3699951171875,-0.0501972227403229,1.8199996948242188,-1.5588017674681254,5.198801157116563,0.13059896367803958,3.509400425970398,-6.68259643554687,79.61784987098059,37.85740793165799,1.6894007311461747,9,-2.779998779296875,-2.625,-10.729999542236328,-12.819999694824219,-4.1399993896484375,4,-0.01787442797175065,-1.03448132225173,112.0999984741211,1.6801307014930136,112.33999633789062,2.086958685087778,110.56999969482422,-0.01787442797175065
9876,2020-09-08,109.31999969482422,113.75,109.05999755859376,113.75,656900.0,-0.03742185446350488,1.1173824461938215,-20.136253294492995,43.96365227008246,47.98745865655606,1.5492240792871144,2.468067070689628,-6.265321512446519,-7.221074037887405,22.41621754998047,4.690002441406236,-0.07261197689700793,-2.265000152587888,-5.784297853896106,1.2542975487203307,-4.02464900324199,-0.5053513019337856,-2.1140926269531235,11.942677480647088,-30.26022830199872,1.7596488506541073,9,1.470001220703125,1.625,-6.064998626708984,-8.569999694824219,1.7300033569335795,1,0.012074640491301691,1.4244579834238982,113.56999969482422,-1.03448132225173,112.0999984741211,1.6801307014930136,112.33999633789062,0.012074640491301691
9877,2020-09-09,111.22000122070312,112.58000183105469,109.7699966430664,110.16999816894531,552900.0,0.017380182319638893,-2.037833424060969,-0.23702098858346438,48.66828922109693,47.70928156961661,-0.12571005715092554,0.4543186495362477,-7.72276555868018,-9.158907199371072,21.152959544787624,3.2600021362304688,0.0350918568464067,-0.27799873352050497,-3.7397335873593534,3.1837361203183434,-2.0088661604399363,1.4528686933989263,-3.708330496582036,38.99161150846671,-5.440410420340541,1.7308674269194249,9,0.48999786376953125,-0.27500152587890625,-6.75,-10.470001220703125,1.4899978637695312,2,-0.015464855258273014,1.1173824461938215,109.31999969482422,1.4244579834238982,113.56999969482422,-1.03448132225173,112.0999984741211,-0.015464855258273014
9878,2020-09-10,112.87999725341795,114.16999816894531,111.69000244140624,112.08000183105469,672300.0,0.014925337299904973,-2.1392466186688686,0.7618981878423999,55.36722224531357,47.688355646256376,-1.1931887714163736,-1.3189825193115752,-8.931777835911419,-10.766033711858285,20.059902149087144,2.9499969482421875,-0.2000156151497663,1.410997390747056,-1.9907295633477986,4.812724344841911,-0.28986608630036415,3.1118608677944763,-5.074793419296867,65.97580467698909,17.366040042754214,1.700863477047426,9,-1.1699981689452983,-1.7949943542480327,-7.359996795654283,-12.129997253417955,0.01000213623048296,3,8.860857967629698e-05,-2.037833424060969,111.22000122070312,1.1173824461938215,109.31999969482422,1.4244579834238982,113.56999969482422,8.860857967629698e-05
9879,2020-09-11,113.1999969482422,114.0,112.26000213623048,112.91000366210938,956200.0,0.002834866252750201,-1.188681599201572,0.36249368187152536,59.54198399186196,48.7485760897966,-1.47027779866265,-1.6221261216564926,-8.797126069388113,-10.952367603328554,19.35602643179039,1.739997863769517,-0.14439752779134096,1.6674972534179773,-1.8168732541673904,5.151867761003345,-0.07468800037470658,3.409682507210661,-5.113001328521108,71.50256882595644,16.956283095813014,1.7421852537926865,9,-1.4899978637695455,-2.11499404907228,-7.672496795654311,-12.449996948242202,-2.849998474121108,4,-0.012985809460584363,-2.1392466186688686,112.87999725341795,-2.037833424060969,111.22000122070312,1.1173824461938215,109.31999969482422,-0.012985809460584363
9880,2020-09-14,116.87999725341795,117.3000030517578,113.73999786376952,114.0,547500.0,0.0325088374945659,-1.094119759000981,9.931254932911855,61.65594064036012,50.704875231226495,-5.009223086944175,-5.362859752300949,-11.984201375827396,-14.481055563984242,18.629777717755,4.100006103515597,0.20496710245816985,5.2114978790283,1.1335465229685013,9.2894492350881,3.172522200998401,7.2504735570582,-8.522481519520866,94.90284565115542,37.43782675453501,2.038975678029898,9,-3.944995880126939,-4.864994049072251,-11.352497100830064,-16.129997253417955,-4.1599960327148295,0,-0.06040381352239699,-1.188681599201572,113.1999969482422,-2.1392466186688686,112.87999725341795,-2.037833424060969,111.22000122070312,-0.06040381352239699
9881,2020-09-15,117.6999969482422,118.91999816894531,116.9000015258789,117.4499969482422,842000.0,0.007015740195872366,-1.9926079142788695,0.0868056383398638,66.44737378712345,53.273956836913165,-5.22661712756971,-6.242209520223682,-12.330592413168503,-15.192936639934771,17.839761494836736,2.040000915527358,0.2084382372346596,5.8659976959228715,1.1105994126464225,10.62139597919932,3.488298554284654,8.243696837561089,-8.805931975273467,86.66665554915389,24.398832849231788,2.377699141638224,9,-3.7899971008300923,-4.874996185302749,-12.004997253417983,-16.9499969482422,-5.819999694824247,1,-0.07026335477904133,-1.094119759000981,116.87999725341795,-1.188681599201572,113.1999969482422,-2.1392466186688686,112.87999725341795,-0.07026335477904133
9882,2020-09-16,121.48999786376952,122.98999786376952,118.1999969482422,118.58000183105469,941800.0,0.03220051838398885,-1.6103505981893256,11.639984130859318,74.69111805338746,55.91335980694606,-8.16316179880151,-9.795683402246723,-15.475511283689428,-18.85886791460041,17.908258692238384,5.290000915527315,0.4286827847934376,9.186998748779288,2.7604333901614098,15.613564107397167,5.973716069470342,12.400281428088235,-11.793858235122656,86.72565833937045,19.096260231436148,3.2132826793089393,9,-5.465000152587876,-6.6299972534179545,-15.794998168945298,-20.739997863769517,-9.360000610351562,2,-0.08593295740871121,-1.9926079142788695,117.6999969482422,-1.094119759000981,116.87999725341795,-1.188681599201572,113.1999969482422,-0.08593295740871121
9883,2020-09-17,122.02999877929688,122.41000366210938,117.38999938964844,119.93000030517578,698400.0,0.0044448178864311405,2.5104823844190074,0.7216499440248161,71.36805607168591,58.86268737438426,-8.028353155156992,-10.051635511588074,-15.33570323977699,-19.325166855777837,17.87905629338206,5.0200042724609375,1.0401929820060616,9.219499588012695,1.4672436676328005,16.97175550839259,5.343371627822748,13.095627548202643,-11.004473327137745,91.05312705755549,23.769990693188163,3.876127960189948,9,-6.005001068115234,-7.1699981689453125,-16.029998779296875,-20.974998474121094,-6.4499969482421875,3,-0.07637466023154149,-1.6103505981893256,121.48999786376952,-1.9926079142788695,117.6999969482422,-1.094119759000981,116.87999725341795,-0.07637466023154149
9884,2020-09-18,117.93000030517578,121.9499969482422,117.8000030517578,121.30999755859376,1270500.0,-0.0335982833330708,-1.2802215883010075,-1.609523671122001,59.82241546133703,60.16956130469431,-3.3686498695399365,-5.633225587948715,-10.522144821566698,-15.179189949166542,18.61642728812835,4.229995727539077,1.613502880838766,4.734001159667969,-3.239499675328048,12.707501994663986,0.7472507421699532,8.720751577165984,-5.708027611855613,45.297323690878535,-18.47983760071986,3.986750417498009,9,-1.9050025939941406,-3.0699996948242188,-11.930000305175781,-16.875,-3.1399993896484375,4,-0.04273722464584906,2.5104823844190074,122.02999877929688,-1.6103505981893256,121.48999786376952,-1.9926079142788695,117.6999969482422,-0.04273722464584906
9885,2020-09-21,107.83999633789062,108.70999908447266,101.0500030517578,107.11000061035156,1924800.0,-0.08555926347133502,5.202422872110418,-0.21597524282034927,46.39884900124982,60.440138719268475,6.507398767259815,4.626235299637585,0.14181076398131154,-5.183804072162474,19.06090971494364,16.879997253417983,1.6337003906514127,-5.313002777099612,-13.397102169726509,2.7710966155272843,-9.355052473413068,-1.2709530807861569,15.150001525878892,30.9480168264007,-32.595845589189466,4.04204969631345,9,4.180004119873033,4.180004119873033,-1.839996337890625,-6.784996032714844,3.5500030517578125,0,0.023275243151585245,-1.2802215883010075,117.93000030517578,2.5104823844190074,122.02999877929688,-1.6103505981893256,121.48999786376952,0.023275243151585245
9886,2020-09-22,106.43000030517578,107.6999969482422,103.98999786376952,107.58000183105469,834400.0,-0.013074889471406892,4.33815982304084,-1.5753537760498317,44.256381574797075,59.949926758568495,8.341538997869918,5.97641705638533,2.11089165198959,-3.800304828070807,19.230467625978655,3.849998474121108,1.7908629755670802,-6.490498733520511,-15.077458476733469,2.0964610096924474,-10.78397860512699,-2.1970188619140316,16.121197662353495,24.52141533995505,-38.10322385044005,4.293479871606481,9,5.590000152587876,5.590000152587876,-0.3474998474121094,-5.375,-0.05999755859373579,1,0.05909988628668139,5.202422872110418,107.83999633789062,-1.2802215883010075,117.93000030517578,2.5104823844190074,122.02999877929688,0.05909988628668139
9887,2020-09-23,101.58000183105469,107.48999786376952,101.19000244140624,106.58000183105469,831200.0,-0.045569843655118625,-1.179929672279146,4.347820318045816,36.247449067154285,57.825507516550786,13.052957598084248,10.737407361469195,7.391326148315628,1.099150519534561,19.588365013768456,6.299995422363281,1.6283637487412221,-10.93449745178222,-20.830631156327797,-1.0383637472366445,-15.882564304055009,-5.986430599509433,20.541172238159163,2.481267622436485,-55.728699887070356,4.948066852272785,9,10.43999862670897,10.43999862670897,5.037498474121094,-0.5250015258789062,3.869995117187514,2,0.10139786608287293,4.33815982304084,106.43000030517578,5.202422872110418,107.83999633789062,-1.2802215883010075,117.93000030517578,0.10139786608287293
9888,2020-09-24,102.62999725341795,103.91000366210938,99.47000122070312,101.12999725341795,720500.0,0.010336635198231248,1.1871864159622814,-0.3,38.141744355431626,55.44770311250297,11.61783567985944,9.740236380239168,6.62294870906814,0.11671610533242927,20.48701854177816,4.44000244140625,1.9222467777839825,-9.601001739501967,-20.297955555935147,1.095952076931212,-14.949478647718564,-4.2525248312853705,19.06975339544678,14.056924525317779,-42.28902855071294,5.348476908216591,9,8.600002288818374,8.600002288818374,3.9875030517578267,-1.5749969482421733,6.920005798339844,3,0.09256552912636473,-1.179929672279146,101.58000183105469,4.33815982304084,106.43000030517578,5.202422872110418,107.83999633789062,0.09256552912636473
9889,2020-09-25,105.38999938964844,105.87999725341795,101.47000122070312,101.47000122070312,478800.0,0.026892742961060145,-1.2499990268624805,2.6133321126302085,40.07763030450765,53.050113075186026,8.530559899880657,6.8137064966668675,4.167935162598624,-2.614395877818339,20.43015460897047,4.4099960327148295,2.0164279468932165,-6.513499450683597,-17.640397813582652,4.613398912215459,-12.076948632133124,-0.9500502692340689,15.420561282089835,64.06925906506868,10.22639981904591,5.563449181449525,9,5.840000152587891,5.840000152587891,2.845001220703125,-4.334999084472656,8.489997863769517,4,0.0966885140945084,1.1871864159622814,102.62999725341795,-1.179929672279146,101.58000183105469,4.33815982304084,106.43000030517578,0.0966885140945084
9890,2020-09-28,104.41000366210938,108.9499969482422,103.80999755859376,106.72000122070312,1135500.0,-0.009298754466406378,-1.928766432496372,-0.5892853667366028,43.530965198089895,50.5038454541823,8.443601872839594,7.533330783403585,5.473610483218039,-1.510322240327909,20.134923109451798,5.1399993896484375,1.743076206391578,-7.082995223999021,-18.693845476077186,4.527855028079145,-12.888420350038103,-1.2775700979599378,15.54693463158749,52.10975387948441,-6.7426624691932275,5.805425126039085,9,6.819995880126953,6.819995880126953,4.3574981689453125,-3.3550033569335938,13.799995422363281,0,0.09941573498081291,-1.2499990268624805,105.38999938964844,1.1871864159622814,102.62999725341795,-1.179929672279146,101.58000183105469,0.09941573498081291
9891,2020-09-29,102.52999877929688,104.0,99.95999908447266,103.20999908447266,737600.0,-0.01800598426273936,2.5752186697184216,0.2943727376013951,38.54468215208103,46.48757479848159,8.879186647730876,9.272867015165161,7.7147774721047995,0.46923862602022837,20.285249036087205,4.450004577636719,1.2489968076013724,-8.572000122070307,-20.852301491580008,3.708301247439394,-14.71215080682515,-2.4318494373154635,16.60746203148024,32.27846980673797,-27.88468366585247,6.14015068475485,9,8.410003662109375,8.700000762939453,5.990001678466797,-1.4749984741210938,9.75,1,0.08641373954781129,-1.928766432496372,104.41000366210938,-1.2499990268624805,105.38999938964844,1.1871864159622814,102.62999725341795,0.08641373954781129
9892,2020-09-30,107.0199966430664,108.61000061035156,103.33000183105469,103.47000122070312,747800.0,0.04379204054644115,-1.757183693389508,-5.220579160542584,42.81157826288622,43.31463281972607,2.369994273016232,4.74663796148451,3.5111301901727927,-3.9823817366124388,20.632936128882637,6.0800018310546875,0.44512513834314404,-3.9045021057128935,-16.319070384838128,8.51006617341234,-10.11178624527551,2.3027820338497236,11.330765784107754,79.64133781654344,19.378449040576925,6.207284139562617,9,3.69000244140625,4.210002899169922,1.4600028991699219,-5.964996337890625,10.800003051757812,2,-0.006073574255961001,2.5752186697184216,102.52999877929688,-1.928766432496372,104.41000366210938,-1.2499990268624805,105.38999938964844,-0.006073574255961001
9893,2020-10-01,106.1999969482422,108.0999984741211,104.56999969482422,107.12000274658205,647300.0,-0.0076621166188135525,1.4513903790064535,-0.25915689708900613,41.51720682022843,41.28072074849179,0.7916119047428651,5.357753832840601,4.426553438587334,-3.071061177462454,20.49188643617133,3.529998779296875,-0.6654307294088824,-4.417501831054679,-16.987386104769712,8.152382442660354,-10.702443967912203,1.8674403058028446,11.395535030673116,69.41044879351158,10.132696908708873,6.284942136857517,10,-1.9899978637695455,5.030002593994126,2.6875038146972514,-5.1449966430664205,10.420005798339844,3,-0.00706214709559283,-1.757183693389508,107.0199966430664,2.5752186697184216,102.52999877929688,-1.928766432496372,104.41000366210938,-0.00706214709559283
9894,2020-10-02,109.1500015258789,109.97000122070312,103.36000061035156,104.08999633789062,482600.0,0.027777821679923598,-1.0276085931365837,-5.49997097531243,40.46385891888108,40.621277406006364,-3.950218037967872,2.292973120973869,1.5601847188643774,-5.832626191349078,19.84590937250445,6.6100006103515625,-2.4378105688204528,-1.3199974060058537,-13.885866587438684,11.245871775426977,-7.602931996722276,4.962937184710569,7.720509222707918,91.80819660511071,35.50682833229622,6.282934590716417,10,-4.430000305175781,2.079998016357422,0.6000003814697266,-8.095001220703125,17.6199951171875,4,0.003664695559203013,1.4513903790064535,106.1999969482422,-1.757183693389508,107.0199966430664,2.5752186697184216,102.52999877929688,0.003664695559203013
9895,2020-10-05,111.54000091552734,111.87999725341795,109.18000030517578,110.04000091552734,551600.0,0.021896466845964913,1.477069742699574,0.29644238380640053,42.684089957269926,40.44657833739224,-6.437107931741096,-0.27078996807804856,-0.7353804742049164,-7.9909118182474685,19.166180962942082,2.7299957275390483,-4.157233162324445,1.171501922607419,-11.321518689893509,13.664522535108347,-5.075008383643038,7.418012228857876,4.634489451944134,97.14768129095532,42.841330644115125,6.246510306250462,10,-5.865001678466797,-0.3100013732910156,-0.7399997711181641,-10.485000610351562,20.969993591308594,0,0.020978987974572094,-1.0276085931365837,109.1500015258789,1.4513903790064535,106.1999969482422,-1.757183693389508,107.0199966430664,0.020978987974572094
9896,2020-10-06,110.63999938964844,113.77999877929688,110.23999786376952,112.63999938964844,579300.0,-0.008068867836575566,-1.5285693265976596,-1.3333333333333333,36.16424543807534,40.4373334897168,-5.450269817766937,0.7727946617872874,0.20895723272106181,-6.856968107982908,19.349973767861353,3.540000915527358,-5.4348062054814505,0.20550041198730185,-12.278140848675406,12.68914167265001,-6.036320218344059,6.447321042318663,4.86631141195231,69.95215017573166,18.93091125414766,6.241820630331357,10,-4.0149993896484375,0.5900001525878906,0.03500175476074219,-9.584999084472656,18.970001220703125,1,0.06842009884837785,1.477069742699574,111.54000091552734,-1.0276085931365837,109.1500015258789,1.4513903790064535,106.1999969482422,0.06842009884837785
9897,2020-10-07,109.5,113.81999969482422,108.63999938964844,111.37000274658205,717100.0,-0.010303682175861417,-1.8857908528123533,0.9350013732910227,34.262748621304496,40.00633396370267,-3.429300331392639,1.8733779762485483,1.3906315016291728,-5.505642671099736,19.43092910952668,5.180000305175781,-5.5659650170611314,-0.8484989166259709,-13.333053797284549,11.636055964032607,-7.09077635695526,5.393778523703318,5.364858418364847,58.69980809809972,12.215961130162697,6.24227744032929,10,-2.6100006103515625,1.7299995422363281,0.9250011444091797,-8.444999694824219,17.639999389648438,2,0.02538811670590757,-1.5285693265976596,110.63999938964844,1.477069742699574,111.54000091552734,-1.0276085931365837,109.1500015258789,0.02538811670590757
9898,2020-10-08,112.88999938964844,113.22000122070312,110.12000274658205,110.43000030517578,363300.0,0.030958898535602186,-1.0129898117666387,-1.3155055996409601,43.55498579000822,40.392706795424964,-5.8232417607977425,-1.5977511921240364,-2.048005352772691,-8.782211524089035,19.13196269382874,3.720001220703125,-5.405156308101965,2.5410003662109375,-9.943982284721443,15.025983017143318,-3.7014909592552527,8.783491691677128,1.3590647408099414,91.10898291992855,42.637830350915394,6.24249132546619,10,-6.0,-1.6599998474121094,-2.392498016357422,-11.834999084472656,20.30999755859378,3,0.04367083295092877,-1.8857908528123533,109.5,-1.5285693265976596,110.63999938964844,1.477069742699574,111.54000091552734,0.04367083295092877
9899,2020-10-09,111.7300033569336,120.01000213623048,111.51000213623048,120.0,562800.0,-0.010275454327101419,1.0506632234694437,-3.3617885044210185,56.446815112426776,41.827801230351284,-4.100557058617426,-0.5834434599143776,-0.9172789236842789,-7.520446300323528,19.22535227433314,8.5,-4.447899055741615,1.4545040130615234,-10.977002655720455,13.886010681843501,-4.761249321329458,7.670257347452505,-12.260002136230469,27.176809330270807,-22.539690947982116,6.215753334390987,10,-1.7450027465820312,-0.5000038146972656,-1.2325019836425781,-10.675003051757812,21.18000030517578,4,0.04376621536497072,-1.0129898117666387,112.88999938964844,-1.8857908528123533,109.5,-1.5285693265976596,110.63999938964844,0.04376621536497072
9900,2020-10-12,109.81999969482422,111.77999877929688,108.4800033569336,111.23999786376952,374300.0,-0.01709481432670923,1.639996337890625,0.17170480596698062,55.526572533481534,43.714677939395784,-1.500204855314479,0.8121637078706101,1.0106134793041974,-5.562975792713544,18.359877369810988,3.2999954223632812,-3.6174614594534944,-0.10249977111816122,-12.139041587669738,11.934042045433415,-6.120770679393942,5.91577113715762,-9.93919845581054,11.621825496605467,-39.57637981359639,6.0182709082757855,10,1.8500022888183594,1.4099998474121094,0.9850006103515625,-8.764999389648438,23.45000457763672,0,0.15434344377475928,1.0506632234694437,111.7300033569336,-1.0129898117666387,112.88999938964844,-1.8857908528123533,109.5,0.15434344377475928
9901,2020-10-13,109.43000030517578,111.08000183105469,107.62999725341795,108.94000244140624,502300.0,-0.003551260159644798,-1.2186465833404774,-0.3450693631059332,64.97519791744594,46.17730234545797,-0.031860516931644156,0.5805959964420708,1.483650189489282,-5.1638602773916205,17.06327998812236,3.450004577636733,-3.0253884887423794,-0.07899932861327841,-11.5452477941148,11.387249136888244,-5.8121235613640465,5.65412490413749,-9.146615048217768,14.539598883816405,-41.05208124508511,5.7331242327507645,10,2.2550010681152344,1.7999992370605469,1.4375,-8.375,23.18000030517578,1,0.21091103113675613,1.639996337890625,109.81999969482422,1.0506632234694437,111.7300033569336,-1.0129898117666387,112.88999938964844,0.21091103113675613
9902,2020-10-14,111.0500030517578,112.86000061035156,109.1999969482422,109.1999969482422,409500.0,0.014804009339890234,-2.956747661701436,3.775539120280097,65.72069414368616,48.86657871473105,-1.1399695405472414,-1.9622533949676466,0.0007488540233708818,-6.742880080075636,15.087869458340336,3.660003662109361,-2.4732352990680795,2.063003158569316,-7.96733245273947,12.093338769878102,-2.9521646470850698,7.078170964223702,-10.37208545721434,27.625237879250953,-31.848012777852503,5.015167805654391,10,0.6349983215332173,0.17999649047852984,-0.18250274658201704,-9.995002746582017,22.899993896484418,2,0.16713189597971811,-1.2186465833404774,109.43000030517578,1.639996337890625,109.81999969482422,1.0506632234694437,111.7300033569336,0.16713189597971811
9903,2020-10-15,112.70999908447266,112.83000183105469,108.76000213623048,109.29000091552734,482500.0,0.014948185385831758,1.224041323761155,1.848641559855524,64.25233568503674,51.50974279985945,-1.9885238775811445,-4.591699743850569,-1.5461299715541656,-8.387111690060976,13.263512086412943,4.0699996948242045,-1.430465797658016,4.188999176025391,-3.9839219351906934,12.361920287241475,0.10253862041734862,8.275459731633433,-11.645439799095456,41.03392429277145,-17.120268212665202,4.086460555608042,10,1.1100006103515625,-1.4799995422363281,-1.3824996948242188,-11.654998779296875,18.26000213623047,3,0.12802768540846987,-2.956747661701436,111.0500030517578,-1.2186465833404774,109.43000030517578,1.639996337890625,109.81999969482422,0.12802768540846987
9904,2020-10-16,112.88999938964844,114.6500015258789,111.73999786376952,112.80999755859376,445400.0,0.0015970216186487196,-1.6216234792769055,0.023392360785779286,67.04178871242343,54.21615377265429,-1.768154734722657,-5.447964152692009,-1.598273093637772,-8.614807837034277,11.450337236958912,2.910003662109389,-0.8209051616215675,4.620999526977542,-2.5838646942192156,11.8258637481743,1.018567416379156,8.223431637575928,-11.446531247254171,74.92875975681596,15.348630392243855,3.602432110598382,10,0.9300003051757812,-1.6599998474121094,-1.4924983978271484,-11.834999084472656,18.339996337890625,4,0.17990962590488002,1.224041323761155,112.70999908447266,-2.956747661701436,111.0500030517578,-1.2186465833404774,109.43000030517578,0.17990962590488002
9905,2020-10-19,110.3499984741211,113.25,110.06999969482422,112.43000030517578,403700.0,-0.022499786777040676,-1.4090916972516834,-25.9994278085112,65.30931756950324,57.45449512059072,0.6540756086787098,-2.856745442362211,0.9904805898432159,-6.086981424512629,11.17390344858356,3.1800003051757812,-0.08506363762447222,1.955498504638669,-5.305128273848851,9.216125283126189,-1.674814884605098,5.585811893882436,-8.535199651850107,38.74643255380254,-23.283895060982097,3.63031338924376,10,3.470001220703125,0.8800010681152344,1.0475025177001953,-9.294998168945312,23.599998474121122,0,0.20444046669632687,-1.6216234792769055,112.88999938964844,1.224041323761155,112.70999908447266,-2.956747661701436,111.0500030517578,0.20444046669632687
9906,2020-10-20,112.72000122070312,114.22000122070312,110.48999786376952,111.12000274658205,323500.0,0.021477143446792413,-1.6083864410577458,-0.7692293584711812,62.16909301115711,60.555200052796565,-1.5531845724513147,-4.987043944771955,-1.4047411722744414,-8.426759905278416,10.943822309798271,3.8700027465820312,0.5833736838978041,4.01100120544433,-3.433909841293257,11.455912252181918,0.28854568207553655,7.733456728813124,-10.541298332152948,67.23258904631255,7.123012797988224,3.72245552336879,10,1.0999984741210938,-1.4900016784667969,-0.24499893188476562,-10.735000610351562,20.529998779296875,1,0.18231017414133444,-1.4090916972516834,110.3499984741211,-1.6216234792769055,112.88999938964844,1.224041323761155,112.70999908447266,0.18231017414133444
9907,2020-10-21,111.87999725341795,113.1500015258789,110.01000213623048,112.13999938964844,353800.0,-0.00745212879868995,1.7543776874299262,-0.1625014901175508,62.116036401049435,62.61753900957893,-0.3800398293158054,-3.51609740300286,-0.6111978765991921,-7.547377653904988,10.209830808485009,3.1399993896484233,0.9847233323103524,2.6559974670410043,-4.106203053573083,9.418197987655091,-0.7251027932660321,6.037097727348041,-9.344668379914168,52.97106011030852,-5.715733486571992,3.3811002603070412,10,1.9400024414062642,-0.6499977111816264,1.4875030517578267,-9.084999084472642,20.230003356933608,2,0.18528784291957345,-1.6083864410577458,112.72000122070312,-1.4090916972516834,110.3499984741211,-1.6216234792769055,112.88999938964844,0.18528784291957345
9908,2020-10-22,112.12999725341795,114.0500030517578,110.87000274658205,112.45999908447266,471700.0,0.0022345370587892877,-1.2315863302226742,1.2692273834325978,57.184172946630255,62.69946765782376,-0.8372267374772662,-3.180979811082281,-0.9218304053185875,-7.747204291592979,9.233275034573374,3.180000305175753,1.7760967936335845,2.4309974670409957,-3.6846664992965117,8.546661433378503,-0.626834516127758,5.488829450209749,-9.245174914659628,45.689555949448206,-8.443769930116758,3.0578319831687524,10,-0.989997863769517,-1.1899948120117045,3.312501907348647,-7.299999237060533,18.45000457763676,3,0.19459556077139872,1.7543776874299262,111.87999725341795,-1.6083864410577458,112.72000122070312,-1.4090916972516834,110.3499984741211,0.19459556077139872
9909,2020-10-23,115.58000183105469,115.8499984741211,112.51000213623048,112.79000091552734,419900.0,0.030767900313415586,1.0060072994874694,-8.454501317796835,59.266052605699414,63.11496544362575,-4.116579285613099,-6.1434083203017735,-4.344304288525791,-11.132851412573388,8.78470485820156,3.720001220703139,2.8928795769787,5.371501922607422,-0.927759278036703,11.670763123251547,2.2218713222853523,8.521132522929491,-12.352675896346923,95.37676691139967,44.75598049786121,3.149630600322064,10,-3.8400039672851562,-4.870002746582031,-0.13750267028808594,-10.750003814697266,15.259994506835938,4,0.13315451761407893,-1.2315863302226742,112.12999725341795,1.7543776874299262,111.87999725341795,-1.6083864410577458,112.72000122070312,0.13315451761407893
9910,2020-10-26,114.79000091552734,115.76000213623048,112.16000366210938,113.30999755859376,871600.0,-0.006835100389443682,1.1052586962680633,0.5304669789521704,59.566619638101635,62.514012301476384,-2.8468173716483136,-4.781017075812798,-3.6072756072202594,-10.258163475105619,8.954126308948684,3.599998474121108,3.3153024402272138,4.0625011444091825,-1.9280820107779988,10.053084299596364,1.0672095668155919,7.057792722002773,-11.227021456789132,81.84934549159978,32.28281471578188,2.9952915775935938,10,-2.4850006103515625,-5.049999237060547,0.6524982452392578,-9.960002899169922,17.219993591308594,0,0.1432180040150859,1.0060072994874694,115.58000183105469,-1.2315863302226742,112.12999725341795,1.7543776874299262,111.87999725341795,0.1432180040150859
9911,2020-10-27,111.38999938964844,115.25,111.12999725341795,114.16999816894531,458000.0,-0.029619317874044926,-1.4969690524300625,-1.8783732930557382,53.94571696521634,61.205681503868625,0.9615672149722627,-0.7201346984474952,-0.30826138718410334,-6.89218069043514,8.404995506525756,4.1200027465820455,3.1954825118151717,0.2194995880126953,-4.363732178102083,4.802731354127474,-2.072116295044694,2.5111154710700845,-7.498079477360378,23.630104773600003,-23.757445016843178,2.291615883057391,10,0.9150009155273438,-1.6499977111816406,0.6300010681152202,-6.560001373291016,21.009994506835938,1,0.20253162476173148,1.1052586962680633,114.79000091552734,1.0060072994874694,115.58000183105469,-1.2315863302226742,112.12999725341795,0.20253162476173148
9912,2020-10-28,106.37000274658205,110.23999786376952,105.77999877929688,109.12999725341795,767200.0,-0.045066852236044674,-1.263957523275441,0.9928042153795386,37.255679765976346,58.206053068417475,5.864619709917903,4.478272605978717,4.623835431726491,-1.9684717709291704,8.482673134947358,5.6100006103515625,3.1248677137361938,-4.767997360229472,-9.482488674133165,-0.053506046325779266,-7.125243017181319,-2.410751703277626,-2.1557211898151394,5.859026665000008,-34.51101332310799,2.3572456569518465,10,4.444995880126939,3.3699989318847514,5.649997711181612,-1.3750038146972798,28.809989929199176,2,0.2527027973991631,-1.4969690524300625,111.38999938964844,1.1052586962680633,114.79000091552734,1.0060072994874694,115.58000183105469,0.2527027973991631
9913,2020-10-29,105.4499969482422,106.9800033569336,103.3499984741211,105.79000091552734,688600.0,-0.008649109472448568,1.6691125528375925,0.12319008840163478,37.60852082892379,54.93568997025084,6.310064403276158,5.6277468527786,5.450853384267745,-1.1193064251243925,8.734645485839163,3.6300048828125,2.77804639111487,-5.650503158569322,-10.539091683631412,-0.7619146335072315,-8.094797421100367,-3.2062088960382766,14.560005187988281,16.799987792968864,-24.196313923972816,2.444294262531048,10,4.150001525878892,4.290004730224595,6.570003509521456,0.4500007629394389,25.570007324218736,3,0.2528212843400539,-1.263957523275441,106.37000274658205,-1.4969690524300625,111.38999938964844,1.1052586962680633,114.79000091552734,0.2528212843400539
9914,2020-10-30,109.5500030517578,112.6500015258789,106.01000213623048,109.48999786376952,1215700.0,0.038881045255297675,1.1214048318669565,-0.17648378772580117,49.50963234550347,53.18016938980642,1.8846464013248294,1.6435078707105504,1.3570994772742182,-5.158933166894329,9.259841981953858,7.2000045776367045,2.358465963615018,-1.5704971313476648,-6.428664659768813,3.2876703970734837,-3.999580895558239,0.8585866328629095,10.126799011230503,49.95973205525114,5.030977237438478,2.429083764210576,10,0.04999542236329546,0.4349975585937642,1.6799964904785298,-3.6500053405761577,23.119995117187486,4,0.19196712180246234,1.6691125528375925,105.4499969482422,-1.263957523275441,106.37000274658205,-1.4969690524300625,111.38999938964844,0.19196712180246234
9915,2020-11-02,113.87999725341795,114.1500015258789,110.22000122070312,111.51000213623048,968700.0,0.03952527686936169,1.7010277384510513,39.496503496503024,57.07021706064576,52.613627617527385,-2.1143002672048823,-2.637412674468493,-2.8671969323785476,-9.282204418793114,9.752719941238448,4.599998474121108,1.9695440548447039,2.6424972534179574,-2.368513251060577,7.653507757896492,0.13699200117868315,5.148002505657232,5.470268737793006,88.48737335366972,38.07402574927127,2.505505252239269,11,-4.279998779296861,-3.894996643066392,-2.6499977111816264,-4.959999084472642,20.03000640869142,0,0.14892869242639217,1.1214048318669565,109.5500030517578,1.6691125528375925,105.4499969482422,-1.263957523275441,106.37000274658205,0.14892869242639217
9916,2020-11-03,118.20999908447266,118.87999725341795,113.80999755859376,115.13999938964844,949300.0,0.03802249679914471,1.2993216579848366,1.2953611898017152,60.47395080806145,52.43117366275094,-6.239834576068745,-6.715518977122102,-7.115733121966684,-13.389063524463182,10.204281344761423,5.06999969482419,1.5869173028930845,6.593999099731448,0.7061513731249818,12.481846826337915,3.650075236428208,9.537922963034688,0.8202615563965026,95.68578092975463,40.63880804536536,2.9439238633032367,11,-7.095001220703125,-8.224998474121094,-6.979999542236328,-9.200000762939453,17.159996032714844,1,0.11674135461672597,1.7010277384510513,113.87999725341795,1.1214048318669565,109.5500030517578,1.6691125528375925,105.4499969482422,0.11674135461672597
9917,2020-11-04,112.27999877929688,119.33999633789062,111.12999725341795,119.33999633789062,1525400.0,-0.05016496363339118,1.3257795817447802,-2.299673700455527,49.44083214130306,51.57080246215903,-0.27616920702536163,-0.5971875734112757,-1.1270061633906607,-7.347175104815136,10.80463102058256,8.20999908447267,1.2885696767307309,0.5249988555908232,-5.283236411296741,6.3332341224783875,-2.379118777852966,3.4291164890346124,-8.930000305175781,55.847413997531305,-0.9319582104539705,2.9041176334437826,11,-0.9350013732910156,-0.6099967956542969,-1.194997787475586,-3.270000457763672,20.07000732421875,2,0.1791948284283149,1.2993216579848366,118.20999908447266,1.7010277384510513,113.87999725341795,1.1214048318669565,109.5500030517578,0.1791948284283149
9918,2020-11-05,117.81999969482422,119.69000244140624,113.04000091552734,113.45999908447266,623900.0,0.04934094207123252,-1.5576943956195457,-0.6175640393875734,55.62656699871323,51.16641517249389,-5.502846197807088,-6.059585974068696,-6.497561421704859,-12.765408888686949,11.457819079573401,7.410003662109361,1.077634221831545,5.818499755859378,-0.58092190607276,12.217921417791516,2.618788924893309,9.018210586825447,-14.150201263427732,86.3303895843152,30.53123467782021,3.1997108309660676,11,-6.299999237060547,-6.1399993896484375,-6.850000381469727,-8.810001373291016,16.73999786376956,3,0.14734334600171972,1.3257795817447802,112.27999877929688,1.2993216579848366,118.20999908447266,1.7010277384510513,113.87999725341795,0.14734334600171972
9919,2020-11-06,116.62000274658205,118.44000244140624,116.5,117.47000122070312,405700.0,-0.01018500213334228,-2.5596245511622273,-0.19495375117677818,57.38168335240534,50.92364447408319,-4.626317723946755,-4.716264123070729,-5.255915296368229,-11.367315393844507,10.975843879178782,1.9400024414062358,0.905687698516104,4.3740028381347855,-2.347307994584,11.095313670853571,1.0133474217753928,7.734658254494178,-12.309396154785162,67.58184478252628,9.228010124360111,3.3606554163593954,11,-5.100002288818374,-4.940002441406264,-8.900003433227553,-6.780002593994169,19.04999542236324,4,0.12347797278971462,-1.5576943956195457,117.81999969482422,1.3257795817447802,112.27999877929688,1.2993216579848366,118.20999908447266,0.12347797278971462
9920,2020-11-09,126.7699966430664,134.52000427246094,125.3499984741211,126.41999816894531,991400.0,0.08703475953898354,-6.365472823705683,-0.4117636499089028,63.98009282504519,52.03857512517529,-14.414027615745496,-14.262545658295778,-15.267379280261977,-21.272709951103963,11.826569167905433,17.900001525878892,1.153585743829666,13.676496887207037,4.439477819107296,22.913515955306778,9.057987353157174,18.2950064212569,-21.844214217285142,66.86615945397169,9.23739794132996,4.618509534049868,11,-7.834995269775391,-7.834995269775391,-18.79499626159668,-15.539997100830078,10.860008239746094,0,0.046540992996086716,-2.5596245511622273,116.62000274658205,-1.5576943956195457,117.81999969482422,1.3257795817447802,112.27999877929688,0.046540992996086716
9921,2020-11-10,132.50999450683594,133.99000549316406,127.76000213623048,127.83000183105469,699200.0,0.04527883581105607,-1.5850678890601995,13.371465940054495,68.70353280383632,55.532781018270846,-18.82248361603017,-19.167520899191913,-20.726111549430712,-26.715162603029626,12.892744483304257,7.220008850097656,1.2566002863729153,18.262495040893555,5.762164859332586,30.762825222454524,12.01232995011307,24.51266013167404,-25.808558770253896,91.40654483776534,31.817627954292334,6.250165090780483,11,-13.574993133544922,-13.574993133544922,-24.0574951171875,-21.27999496459961,7.220001220703125,1,0.010565309888388885,-6.365472823705683,126.7699966430664,-2.5596245511622273,116.62000274658205,-1.5576943956195457,117.81999969482422,0.010565309888388885
9922,2020-11-11,129.61000061035156,132.57000732421878,127.27999877929688,132.39999389648438,624200.0,-0.021885095590542525,2.3801754018202748,-0.596153344549213,65.12111136791756,58.58973552260349,-13.722257205929637,-15.605886812862835,-17.579843535523935,-23.522045520705205,13.678111772411864,5.290008544921903,1.37760069341833,14.434501266479487,0.2865202522315258,28.58248228072746,7.360510759355506,21.508491773603467,-21.23945076161678,77.14151352530185,15.141969724762419,7.073990507123987,11,-9.34499740600586,-10.674999237060547,-20.6825008392334,-18.380001068115234,7.679992675781222,2,0.04444097276221992,-1.5850678890601995,132.50999450683594,-6.365472823705683,126.7699966430664,-2.5596245511622273,116.62000274658205,0.04444097276221992
9923,2020-11-12,127.13999938964844,131.58999633789062,125.41999816894531,128.52000427246094,624000.0,-0.019057180843079613,-1.5601613250433704,0.49462659629741035,60.17247375297248,59.774495678988934,-8.77472654755708,-12.647859189970873,-14.944253200704651,-20.76120693638819,14.453999902445677,6.1699981689453125,1.888950177602041,11.243000030517578,-3.817892628975386,26.303892690010542,3.712553700771096,18.77344636026406,-17.20048227549009,59.045487607952516,1.2155608425814037,7.53044632974648,11,-4.769996643066406,-8.204998016357422,-18.079999923706055,-15.90999984741211,8.669998168945341,3,0.04097850195751529,2.3801754018202748,129.61000061035156,-1.5850678890601995,132.50999450683594,-6.365472823705683,126.7699966430664,0.04097850195751529
9924,2020-11-13,133.19999694824222,134.13999938964844,127.1999969482422,128.30000305175778,432500.0,0.0476639734755826,1.0471987288841236,-3.5507076514816864,64.82525316532691,60.63616635728684,-12.434830948354218,-18.032818820332864,-20.75709282307615,-26.392540928920667,15.058782738602414,7.0,3.568243220526739,16.287497711181672,-0.5533779585720708,33.128373380935415,7.867059876304808,24.707935546058536,-21.78565060458571,85.60516369076126,29.540656637985606,8.42043783487687,11,-10.374996185302763,-14.2649955749512,-24.139997482299833,-21.969997406005888,2.600006103515568,4,0.010210215026356328,-1.5601613250433704,127.13999938964844,2.3801754018202748,129.61000061035156,-1.5850678890601995,132.50999450683594,0.010210215026356328
9925,2020-11-16,132.91000366210938,136.61000061035156,131.58000183105472,136.44999694824222,475900.0,-0.0021771268226494778,1.6062165719910197,-0.7224485093078703,68.24348202680663,61.49944760381408,-10.238209836636344,-16.82885181355263,-20.26560527017682,-25.689421036149753,16.161173777893712,5.029998779296847,5.484775068230931,14.869504165649417,-3.1046160201316297,32.84362435143046,5.8824440727588865,23.856564258539947,-20.109317842724607,66.93479766768301,6.487996067876914,8.987060092890527,11,-9.04000473022461,-12.930004119873047,-22.30250358581543,-21.680004119873047,4.149993896484403,0,0.020765889931449566,1.0471987288841236,133.19999694824222,-1.5601613250433704,127.13999938964844,2.3801754018202748,129.61000061035156,0.020765889931449566
9926,2020-11-17,133.27000427246094,134.07000732421878,129.69999694824222,131.55000305175778,497100.0,0.002708604321964847,1.6325305634708622,-0.4858769725470629,74.76068596591293,64.3127646954374,-9.205331243145494,-16.411801566653523,-20.278762835256018,-25.612443549920187,16.996502474742787,4.3700103759765625,6.91586252122076,14.202004623413089,-4.810969980925677,33.21497922775184,4.695517321243699,23.708491925582464,-18.564573269798828,70.1519605971517,2.684500351348788,9.506487302169376,11,-8.445003509521484,-13.29000473022461,-21.820003509521484,-22.04000473022461,3.659988403320284,1,0.03271554341243843,1.6062165719910197,132.91000366210938,1.0471987288841236,133.19999694824222,-1.5601613250433704,127.13999938964844,0.03271554341243843
9927,2020-11-18,132.61000061035156,134.77999877929688,131.02999877929688,133.07000732421878,519600.0,-0.004952379687480524,-1.0718172659869079,-0.2674455740671862,75.1202483858448,66.47872929400756,-5.987941732277193,-14.88214411621314,-19.333686375133468,-24.561647143014056,18.017822514107205,3.75,7.8602014231252895,12.505500793457031,-7.10826706345145,32.11926865036551,2.698616865002805,22.312384721911272,-16.15220403907429,64.25380583297425,-9.225243087315334,9.80688392845424,11,-6.055000305175781,-12.630001068115234,-21.15250015258789,-21.380001068115234,3.9199981689453125,2,0.05369123809981868,1.6325305634708622,133.27000427246094,1.6062165719910197,132.91000366210938,1.0471987288841236,133.19999694824222,0.05369123809981868
9928,2020-11-19,133.94999694824222,134.17999267578122,129.17999267578122,131.69000244140622,512600.0,0.010104790978984868,2.676489562822294,-4.9129598301653425,73.78168319703035,68.3009514989659,-5.363286972794754,-15.287418552859663,-20.420676278067376,-25.508990993707343,18.77047846460343,5.0,8.452136915861587,12.754497146606468,-7.411257857372988,32.920252150585924,2.671619644616726,22.837374648596196,-15.880024053839009,71.73217187130109,-4.526855122814425,10.08287750198973,11,-2.969997406005888,-13.969997406005888,-22.492496490478544,-22.719997406005888,2.2299957275390057,3,0.024934650347033127,-1.0718172659869079,132.61000061035156,1.6325305634708622,133.27000427246094,1.6062165719910197,132.91000366210938,0.024934650347033127
9929,2020-11-20,130.97000122070312,134.38999938964844,130.14999389648438,134.17999267578122,437600.0,-0.022247075740438826,1.3360880384705922,-1.4203536536786117,67.10711996240133,68.64839895867215,-0.14938887420387914,-11.694930974584892,-17.22740160659015,-22.154315510896396,19.234830276283365,4.2400054931640625,10.017175797129582,9.005001449584967,-11.431232687774184,29.441235586944117,-1.2131156190945944,19.223118518264542,-11.416826109024043,24.091610139382915,-48.529527962388265,10.218117068679573,11,0.0449981689453125,-10.990001678466797,-18.44500160217285,-19.740001678466797,5.160003662109375,4,0.036954999563102664,2.676489562822294,133.94999694824222,-1.0718172659869079,132.61000061035156,1.6325305634708622,133.27000427246094,0.036954999563102664
9930,2020-11-23,131.22999572753906,133.53999328613278,130.24000549316406,132.10000610351562,445000.0,0.00198514548684936,-1.3157883465308697,0.27103199125350813,64.18919581833046,68.1468059602826,0.3238560864035662,-11.236218902110693,-17.385334220281536,-22.041180463033044,19.81575759965021,3.2999877929687216,10.98673355141679,8.442996215820315,-12.100330436221867,28.986322867862498,-1.8286671102007688,18.714659541841414,-10.312274575966185,36.60715745418313,-31.729277889983727,10.271663326021093,11,-0.214996337890625,-11.249996185302734,-18.70499610900879,-19.999996185302734,6.2700042724609375,0,0.03482441113316059,1.3360880384705922,130.97000122070312,2.676489562822294,133.94999694824222,-1.0718172659869079,132.61000061035156,0.03482441113316059
9931,2020-11-24,133.94999694824222,134.77000427246094,131.67999267578122,132.55000305175778,523200.0,0.02072697789574307,1.0328966521106446,-1.6091691951523883,75.39256456203448,69.2880785374067,-2.425463017841878,-12.837614173884234,-19.99599768633135,-24.387767605032337,20.761465614976306,3.540008544921875,12.162863942226338,10.034997558593773,-10.350278385074347,30.420273502261892,-0.1576404132402729,20.227635530427833,-11.77689343996704,85.17855488526006,14.631870716006986,10.192637971834056,11,-2.9349975585937784,-13.969997406005888,-21.424997329711942,-22.719997406005888,1.330001831054659,1,0.02321762359989643,-1.3157883465308697,131.22999572753906,1.3360880384705922,130.97000122070312,2.676489562822294,133.94999694824222,0.02321762359989643
9932,2020-11-25,133.25,134.28999328613278,131.30999755859378,133.42999267578122,413300.0,-0.005225807870027022,2.1368476846721296,-0.1285667574931625,70.39388728209157,70.42379115175326,-1.2905476352709684,-10.562107089355123,-19.314724451966754,-23.25635593551212,22.494402448907984,2.9799957275390057,12.173608455580819,7.991000747680658,-11.021992727671545,27.003994223032876,-1.5154959899954576,17.49749748535676,-9.92194472355871,72.8085667413683,4.082504417965083,9.506496737676107,11,-1.345001220703125,-13.270000457763672,-20.725000381469727,-22.020000457763672,2.850006103515625,2,0.027617205821997892,1.0328966521106446,133.94999694824222,-1.3157883465308697,131.22999572753906,1.3360880384705922,130.97000122070312,0.027617205821997892
9933,2020-11-27,132.11000061035156,134.28999328613278,131.33999633789062,133.75999450683594,309000.0,-0.008555342511432973,1.17712638371192,9.167005764667437,70.50570791128715,71.0549527901933,0.7024568553379709,-7.718110814831732,-18.224490218032116,-21.679686478574297,23.833630832974826,2.949996948242159,11.318948460535296,5.518001174926752,-11.25351591934978,22.289518269203285,-2.867757372211514,13.903759722065018,-7.71938970719745,42.42429246607239,-25.354027811388917,8.385758547138263,11,0.7849960327148438,-12.130001068115234,-19.58500099182129,-20.880001068115234,9.600006103515625,4,0.033456953663801414,2.1368476846721296,133.25,1.0328966521106446,133.94999694824222,-1.3157883465308697,131.22999572753906,0.033456953663801414
9934,2020-11-30,130.58000183105472,131.99000549316406,129.07000732421878,131.99000549316406,1632400.0,-0.011581248748983475,3.141830617059458,0.8545508350749823,56.5351783487252,69.75403015929535,2.03581328074128,-4.776720669350965,-16.63088593633033,-19.68411005712531,25.31457809896489,3.039993286132784,10.816511600770625,2.9365024566650675,-11.856521943126467,17.7295268564566,-4.4600097432306995,10.333014656560835,-5.211839751324803,26.491145882132617,-39.69225969913116,7.39651219989577,11,1.3450012207030966,-10.600002288818388,-19.540000915527372,-19.350002288818388,11.880004882812472,0,0.042885516665651435,1.17712638371192,132.11000061035156,2.1368476846721296,133.25,1.0328966521106446,133.94999694824222,0.042885516665651435
9935,2020-12-01,130.83999633789062,134.33000183105472,130.19000244140622,133.05000305175778,615900.0,0.0019910744615572185,-1.3589777030052412,1.567376577278543,46.472326887931246,66.61087915063074,1.621865561179277,-3.9009717785652924,-16.49766162241707,-19.490650675652375,26.73815275538952,4.139999389648494,10.885406816611294,2.348497009277338,-10.996014856909909,15.6930088754646,-4.3237589238162855,9.020752942370962,-4.572487175710975,31.05245546171212,-30.620967966575186,6.672255933093628,12,1.0850067138671875,-10.859996795654297,-19.61499786376953,-19.609996795654297,10.300003051757812,1,0.040431127277476886,3.141830617059458,130.58000183105472,1.17712638371192,132.11000061035156,2.1368476846721296,133.25,0.040431127277476886
9936,2020-12-02,132.00999450683594,132.69999694824222,130.03999328613278,130.47999572753906,295700.0,0.008942205760414712,-1.2074685644097152,-0.692305036765984,55.469455259142386,64.42745769210823,0.2842285872065702,-4.19940531630067,-17.207282828550035,-20.200897403297958,27.438875786666017,2.660003662109432,10.103595854162108,2.828495407104498,-9.678425227516954,15.335416041725964,-3.424964910206228,9.081955724415224,-4.915086028802534,55.89335081617147,-3.6655199213143206,6.253460317310731,12,-0.08998870849609375,-12.02999496459961,-20.98749351501465,-20.77999496459961,3.1100006103515625,2,0.04158780184541078,-1.3589777030052412,130.83999633789062,3.141830617059458,130.58000183105472,1.17712638371192,132.11000061035156,0.04158780184541078
9937,2020-12-03,132.39999389648438,132.8800048828125,130.1199951171875,131.64999389648438,758700.0,0.0029543171417087954,2.2280401184994822,0.49019646953226287,63.24270500475197,63.25646011518842,-0.15499208640324014,-3.16716113204086,-16.96652758459294,-20.165724599099946,28.75770085033328,2.760009765625,9.120618798257567,2.2124950408935433,-7.4933560252659674,11.918346107053054,-2.6404304921862263,7.065420573973299,-4.543878047865519,63.307795624841724,3.531803738479468,4.852925533079756,12,-0.47998809814453125,-12.419994354248047,-21.377492904663086,-21.169994354248047,5.170013427734403,3,0.021752303743036494,-1.2074685644097152,132.00999450683594,-1.3589777030052412,130.83999633789062,3.141830617059458,130.58000183105472,0.021752303743036494
9938,2020-12-04,135.17999267578122,135.72999572753906,132.86000061035156,132.86000061035156,339300.0,0.02099697060009209,-1.4741421834612576,3.0933227539062123,55.97104690383154,62.019118664236224,-3.0644245955504346,-4.827412598869557,-19.1043127770032,-22.584216015348716,30.255466160910405,3.3300018310546875,7.797271908318891,4.124494171142544,-3.880350803862882,12.12933914614797,0.12207168363983101,8.126916658645257,-6.623566046223743,91.74168153981107,33.77747116459263,4.002422487502712,12,-2.7799911499023153,-15.199993133544893,-24.90249252319333,-23.949993133544893,0.5,4,0.00680584019516095,2.2280401184994822,132.39999389648438,-1.2074685644097152,132.00999450683594,-1.3589777030052412,130.83999633789062,0.00680584019516095
9939,2020-12-07,131.02000427246094,134.83999633789062,130.25999450683594,133.91999816894528,684300.0,-0.03077369898441773,-1.0723927227534782,-1.2500016442716895,45.37896701186158,59.929093241295234,1.2330735097864363,0.49192300608228834,-14.426185893644984,-18.090425574471396,31.567934417523347,4.919998168945284,6.349515964001583,-0.7554943084716683,-5.00106288271283,3.4900742657694934,-2.8782785955922634,1.3672899786489268,-1.8192917244399212,17.2233842853316,-37.97001969726094,2.1227842871205826,12,1.3799972534179688,-9.710002899169922,-21.350004196166992,-19.79000473022461,2.5699920654296875,0,0.08159061282867919,-1.4741421834612576,135.17999267578122,2.2280401184994822,132.39999389648438,-1.2074685644097152,132.00999450683594,0.08159061282867919
9940,2020-12-08,132.66999816894528,133.58999633789062,130.28999328613278,130.28999328613278,597200.0,0.012593450180730548,-1.7731061188901096,-0.8206930661811986,48.62003860326366,56.95436813476514,-0.21364162107121842,-0.7308660553133848,-15.496592318883415,-19.38086020746502,30.848557604373983,3.300003051757841,4.946895133885462,0.599499511718733,-2.943399343767709,4.142398367205175,-1.171949916024488,2.370948939461954,-2.876542575937833,46.22150710646263,-6.7872833074148815,1.7714494277432191,12,-0.26999664306637783,-9.25499725341794,-22.877498626708956,-21.439998626708956,-0.19000244140622158,1,0.07379218120177455,-1.0723927227534782,131.02000427246094,-1.4741421834612576,135.17999267578122,2.2280401184994822,132.39999389648438,0.07379218120177455
9941,2020-12-09,133.91000366210938,134.21000671386722,132.25999450683594,133.58000183105472,329000.0,0.009346540365403833,3.193538860358465,0.13865594706876788,52.91219823334092,55.01195824045952,-1.6314848163260365,-1.9611581837717438,-16.0700440814408,-20.225377130408617,30.130619238300927,1.9500122070312784,4.207657486336814,1.7695045471191406,-1.8641176620590727,5.403126756297354,-0.04730655746996604,3.5863156517082473,-3.6500091552734375,67.5580772295917,15.311930954212158,1.8168111045891078,12,-1.5100021362304688,-10.04000473022461,-24.117504119873047,-22.680004119873047,-3.510009765625,2,0.05399145343750611,-1.7731061188901096,132.66999816894528,-1.0723927227534782,131.02000427246094,-1.4741421834612576,135.17999267578122,0.05399145343750611
9942,2020-12-10,135.3699951171875,135.97000122070312,132.14999389648438,132.60000610351562,553500.0,0.01090278108543763,-1.081740243973424,8.393859527443272,53.16399490012744,53.085101239219554,-3.0833805121833393,-3.1278670693109802,-16.977521880523398,-21.34395813903859,29.59339563516039,3.82000732421875,3.725579692847134,2.9414962768554744,-0.7600707914550071,6.643063345165956,1.0907127427002195,4.792279811010729,-5.080001831054716,89.49202455299283,38.07032019248298,1.850783534155241,12,-2.8499908447265625,-11.499996185302734,-24.819995880126953,-24.139995574951172,-3.669998168945284,3,-0.0018467903451099277,3.193538860358465,133.91000366210938,-1.7731061188901096,132.66999816894528,-1.0723927227534782,131.02000427246094,-0.0018467903451099277
9943,2020-12-11,132.35000610351562,135.16000366210938,131.1300048828125,134.33999633789062,615000.0,-0.0223091462111491,1.2203820156707132,-0.7184108761994998,53.069412711794236,52.700016168449444,-0.02879450711549225,0.31880060946522804,-13.402285026892912,-18.089422918336908,29.3321457069859,4.239990234375,2.3983684461951498,-0.3389930725097656,-3.082917280747722,2.404931135728191,-1.7109551766287439,1.0329690316092126,-1.5544122314453261,36.60261189542798,-17.521196030457176,1.3719621041189765,12,0.6549911499023438,-7.525005340576172,-20.842506408691406,-21.120006561279297,-1.6100006103515625,4,0.039440883868342214,-1.081740243973424,135.3699951171875,3.193538860358465,133.91000366210938,-1.7731061188901096,132.66999816894528,0.039440883868342214
9944,2020-12-14,134.55999755859378,137.0,131.77999877929688,133.99000549316406,791100.0,0.01669808351462887,-1.0921825548505466,-0.28642957919275136,56.8154094742109,53.84924756692496,-1.8046282483777816,-1.880492744703048,-15.115002355391894,-20.073427031955163,28.88524002263625,5.220001220703125,1.5132229630460756,1.802998352050821,-1.0591082121864872,4.665104916288129,0.3719450699321669,3.234051634169475,-3.4299926757812784,63.636363636364216,6.99539323924774,1.4310532821186586,12,-1.0400009155273722,-7.809997558593778,-22.959997177124052,-23.32999801635745,-5.459991455078153,0,0.008323388358414174,1.2203820156707132,132.35000610351562,-1.081740243973424,135.3699951171875,3.193538860358465,133.91000366210938,0.008323388358414174
9945,2020-12-15,135.66999816894528,137.44999694824222,133.33999633789062,136.0,677600.0,0.008249112890093224,1.5448953850368916,-0.5789586400749774,53.76863555881256,53.66026760022165,-2.410982511455387,-2.922982482272772,-15.781626431582424,-20.95795240881924,28.17519175015178,4.110000610351591,0.7075947583377058,2.7749992370605128,-0.37031073968555006,5.920309213806576,1.2023442486874671,4.347654225433558,-4.539993286132784,71.83542699312069,18.02748414727555,1.5726549883730336,12,-1.8850021362304403,-4.2700004577636435,-24.069997787475558,-24.439998626708956,-8.11000061035152,1,-0.015331332344122983,-1.0921825548505466,134.55999755859378,1.2203820156707132,132.35000610351562,-1.081740243973424,135.3699951171875,-0.015331332344122983
9946,2020-12-16,137.6300048828125,138.72999572753906,134.85000610351562,135.1300048828125,650400.0,0.014446869170193999,-1.535942954024135,-7.575715540758583,59.09471112170051,53.1993793909937,-3.9000909378264055,-4.784926698213326,-17.237325520188037,-22.699395113142188,27.940661800376844,3.8799896240234375,0.7907223505827403,4.517005920410156,0.7244702426016829,8.30954159821863,2.6207380815059196,6.413273759314393,-5.850006103515625,85.52641881812505,32.712385496923254,1.8962678389042351,12,-3.135009765625,-5.5550079345703125,-18.695003509521484,-20.63500213623047,-9.8800048828125,2,-0.03741923252606516,1.5448953850368916,135.66999816894528,-1.0921825548505466,134.55999755859378,1.2203820156707132,132.35000610351562,-0.03741923252606516
9947,2020-12-17,139.72999572753906,140.24000549316406,137.72000122070312,138.41999816894528,601000.0,0.015258234180218544,1.1630779305828423,0.5239990234375114,65.21567709799655,54.22656052367871,-5.421058542485866,-6.665920890802624,-18.761457721420044,-24.561601505671334,27.70247257997672,2.6100006103515625,1.2857076450631837,6.260997009277332,1.4636792291966856,11.05831478935798,3.862338119237023,8.659655899317642,-6.976997375488281,94.40164949006169,38.60973188286172,2.398658890040323,12,-4.4799957275390625,-6.899993896484375,-20.794994354248047,-22.73499298095703,-14.039993286132827,3,-0.06677164614852882,-1.535942954024135,137.6300048828125,1.5448953850368916,135.66999816894528,-1.0921825548505466,134.55999755859378,-0.06677164614852882
9948,2020-12-18,137.28999328613278,140.19000244140622,136.47000122070312,139.55000305175778,987400.0,-0.01746226662859174,1.1016905318149133,-1.7252015095745794,62.92871691864778,56.17653273554384,-2.9617348097094975,-4.177022651660678,-15.87136325315511,-21.960256073561908,27.73018780435228,3.7200012207030966,1.4225659283926575,3.6539947509765227,-1.4373515988962424,8.745341100849288,1.1083215760401401,6.199667925912905,-3.339073791503864,65.12990702246397,5.399001659656584,2.5456731749363803,12,-2.0249938964843466,-4.459991455078097,-17.689990997314425,-20.294990539550753,-9.449996948242159,4,-0.04071670632425617,1.1630779305828423,139.72999572753906,-1.535942954024135,137.6300048828125,1.5448953850368916,135.66999816894528,-0.04071670632425617
9949,2020-12-21,135.80999755859378,136.39999389648438,132.8800048828125,135.14999389648438,475700.0,-0.010780069924356983,2.8260826298243575,-0.2920357567246534,59.14613531317928,57.346099036645576,-0.8167099828882272,-2.4409854798404353,-13.911797395266603,-20.309119917480757,27.33140259722794,4.409988403320284,1.3382702545401344,1.9319992065429972,-3.085360933986408,6.949359347072402,-0.5766808637217196,4.440679276807714,4.430007934570284,39.80967979350918,-22.576077632423207,2.5086800702647065,12,-0.12499237060549717,-2.0899963378906534,-15.157495498657255,-18.814994812011747,-11.129997253417997,0,-0.03733150840564825,1.1016905318149133,137.28999328613278,1.1630779305828423,139.72999572753906,-1.535942954024135,137.6300048828125,-0.03733150840564825
9950,2020-12-22,135.80000305175778,137.24000549316406,134.69000244140622,136.38999938964844,298100.0,-7.359183429545002e-05,1.227068590999372,-0.8939288851898136,57.285690149173824,57.832042582849226,-0.3531725604109397,-2.1829857440927753,-13.350886650556404,-20.091656964749518,26.972937823207427,2.550003051757841,1.2529859067130928,1.6935043334960653,-3.231490435895381,6.618499102887512,-0.7689930511996579,4.1560017181917885,4.3899993896484375,39.67388487493353,-22.5609894800903,2.4624973846957183,12,-0.11499786376950283,-1.1449966430663778,-14.92000198364255,-18.805000305175753,-8.120002746582003,1,-0.049337237096295006,2.8260826298243575,135.80999755859378,1.1016905318149133,137.28999328613278,1.1630779305828423,139.72999572753906,-0.049337237096295006
9951,2020-12-23,137.05999755859378,138.16999816894528,136.63999938964844,137.0,257800.0,0.009278309856559863,-2.9230799327046495,-0.10169140847260315,58.66817968169922,58.44361866969054,-1.2508957047130025,-3.3708665875359998,-14.021392204320364,-21.10042056434456,26.48953069244726,2.3699951171875,1.7732989311312508,2.7979988098144872,-2.299555431997817,7.895553051626791,0.24922168890833518,5.346775930720639,2.9838049316405773,56.79337403725587,-5.086606570550323,2.548777120906156,12,-1.3749923706054972,-2.404991149902372,-15.134998321533232,-19.019996643066435,-9.039993286132841,2,-0.06931271099679337,1.227068590999372,135.80000305175778,2.8260826298243575,135.80999755859378,1.1016905318149133,137.28999328613278,-0.06931271099679337
9952,2020-12-24,136.92999267578122,137.60000610351562,135.33000183105472,137.55999755859378,98600.0,-0.0009485253547956152,5.394180349007055,-10.500508646994955,53.61123321246347,58.50382094754267,-0.9793199922050349,-3.1105074321129393,-13.343480572036952,-20.700784351262698,25.936123085636048,2.270004272460909,2.132010749468293,2.4839942932128736,-2.724217123211872,7.692205709637619,-0.12011141499948508,5.088100001425232,2.9705338623047055,55.403408284418745,-2.5877640111675646,2.604105708212366,12,-0.9199905395507528,-2.2749862670898153,-14.527492523193331,-18.889991760253878,-7.349990844726506,3,-0.0670415041759137,-2.9230799327046495,137.05999755859378,1.227068590999372,135.80000305175778,2.8260826298243575,135.80999755859378,-0.0670415041759137
9953,2020-12-28,136.52999877929688,138.49000549316406,136.08000183105472,137.86000061035156,279700.0,-0.0029211561957170895,-1.1614424030928483,2.111097655492931,63.458735955286436,59.241968334328845,0.08488737734217011,-2.4900670582314604,-12.442446060973339,-20.053580746530756,25.422366594373724,2.4100036621093466,2.2999901025176825,1.8630004882812443,-3.302784052377831,7.0287850289403195,-0.7198917820482791,4.445892758610768,3.2301173256835796,65.06227271614576,1.8351737481202548,2.5828922703295354,12,0.03000640869140625,-1.8749923706054688,-13.26249885559082,-18.48999786376953,-4.830001831054659,0,-0.07939644352750408,5.394180349007055,136.92999267578122,-2.9230799327046495,137.05999755859378,1.227068590999372,135.80000305175778,-0.07939644352750408
9954,2020-12-29,136.17999267578122,137.30000305175778,135.22999572753906,136.83999633789062,288300.0,-0.0025635838764009877,1.6202340943331213,0.49624267177588954,59.15493069855436,59.84044557207793,0.7698096399943779,-1.7908294593572975,-11.590938907933747,-19.45078099868263,25.417179082007625,2.0700073242187216,2.3570693142013397,1.2329948425292798,-3.5961477030009235,6.062137388059483,-1.1815764302358218,3.6475661152943815,3.4425212047558773,39.210237836144536,-25.086982940533254,2.4145712727650963,12,0.38001251220705967,-1.5249862670898153,-10.699993133544893,-18.139991760253878,-5.489990234375,1,-0.061242449599380966,-1.1614424030928483,136.52999877929688,5.394180349007055,136.92999267578122,-2.9230799327046495,137.05999755859378,-0.061242449599380966
9955,2020-12-30,136.1300048828125,137.5,135.16000366210938,136.27000427246094,287500.0,-0.00036707149109438397,-1.2499944980376334,0.212119110371286,56.17354671935118,59.515871749594666,0.9967281063049995,-1.3957690346456957,-10.947806713602034,-19.171590651738654,25.039296412238222,2.339996337890625,2.665033020785586,0.9185066223144531,-3.527799214412539,5.364812459041445,-1.304646296049043,3.1416595406779493,3.3576588177701012,29.129149769743623,-33.31987683457572,2.22315291836349,12,0.43000030517578125,-1.4749984741210938,-10.632505416870117,-18.090003967285156,-4.680007934570284,2,-0.08411080707367535,1.6202340943331213,136.17999267578122,-1.1614424030928483,136.52999877929688,5.394180349007055,136.92999267578122,-0.08411080707367535
9956,2020-12-31,137.5,137.91999816894528,135.17999267578122,136.55000305175778,225000.0,0.010063873268548296,2.0614701344313855,-6.78572207084489,55.95307547704092,58.486693791710714,-0.4399086330627142,-2.4594768649413368,-11.77291257537324,-20.352865388391564,24.71986821140079,2.7400054931640625,2.7496946619029643,2.0140014648437443,-2.2751862875200572,6.303189217207546,-0.13059241133814226,4.158595341025631,1.8555105242272134,70.27012165784589,10.777463091834939,2.1445938761819003,12,-0.964996337890625,-2.8449935913085938,-12.002500534057617,-19.459999084472656,-6.9900054931640625,3,-0.07141817959872154,-1.2499944980376334,136.1300048828125,1.6202340943331213,136.17999267578122,-1.1614424030928483,136.52999877929688,-0.07141817959872154
9957,2021-01-04,135.27999877929688,138.47000122070312,133.1199951171875,137.80000305175778,487300.0,-0.01614546342329548,1.7720234495135767,-2.6526445975681137,58.572260198141386,58.002643044987785,1.2096898697083134,-0.013333698711988973,-8.995504289708379,-17.960565831466823,24.110119202071562,5.350006103515625,2.811267271611058,-0.3499999999999943,-4.389037531122909,3.6890375311229207,-2.369518765561452,1.6695187655614632,3.9460016321020532,40.223454162629395,-21.2490428911076,2.0195187655614557,1,0.40500640869140625,-0.6249923706054688,-9.782499313354492,-17.23999786376953,-4.779998779296875,0,-0.05366642942302424,2.0614701344313855,137.5,-1.2499944980376334,136.1300048828125,1.6202340943331213,136.17999267578122,-0.05366642942302424
9958,2021-01-05,136.10000610351562,138.08999633789062,131.85000610351562,133.10000610351562,514800.0,0.006061556265657186,-1.2690873579545454,-1.1904741721212844,54.90449153184803,57.53134929150653,0.22700313203040423,-0.8020009240543118,-9.245142946304156,-18.609740884498848,22.85219567515968,6.239990234375,2.576912963767967,0.4240066528320199,-3.6144074444643763,4.462420750128416,-1.595200395816164,2.443213701480204,2.999074397311574,64.19944312293705,2.8767064432812504,2.019207048648197,1,-0.9300003051757812,-1.4449996948242188,-10.157506942749023,-18.06000518798828,-6.060012817382841,1,-0.04790598074993391,1.7720234495135767,135.27999877929688,2.0614701344313855,137.5,-1.2499944980376334,136.1300048828125,-0.04790598074993391
9959,2021-01-06,141.7100067138672,143.2100067138672,138.1300048828125,138.1300048828125,634800.0,0.04121969403943071,-1.8379883982115686,1.1933339436848958,64.95052975239946,58.38299813630938,-4.981976310062748,-5.871083877524654,-14.319047400810902,-23.99012330278181,22.731729258771455,7.1100006103515625,2.0978336852542157,5.49950714111327,1.2325252188453248,9.766489063381215,3.366016179979283,7.632998102247257,-9.860000610351562,86.79577535732564,25.695626317427354,2.1334909611339743,1,-4.180000305175781,-5.569999694824219,-15.27250862121582,-23.670005798339844,-12.430007934570312,2,-0.0706372824174415,-1.2690873579545454,136.10000610351562,1.7720234495135767,135.27999877929688,2.0614701344313855,137.5,-0.0706372824174415
9960,2021-01-07,142.4600067138672,143.83999633789062,140.97000122070312,142.5399932861328,527200.0,0.0052924985143381065,1.14179325423034,-0.02234260652376832,62.71724116873311,58.83289385709092,-5.238822931569246,-6.166178252825517,-14.487715050851847,-24.539419563315946,22.652028098085697,2.8699951171875,1.8621579518409135,5.760006713867199,0.9869934122096424,10.533020015524755,3.3735000630384206,8.146513364695977,-10.610000610351562,88.49048583820326,29.22099433843413,2.386506650828775,1,-4.6150054931640625,-5.520011901855469,-16.507505416870117,-24.420005798339844,-14.249999999999972,3,-0.08261970881484781,-1.8379883982115686,141.7100067138672,-1.2690873579545454,136.10000610351562,1.7720234495135767,135.27999877929688,-0.08261970881484781
9961,2021-01-08,141.13999938964844,143.5399932861328,140.16000366210938,142.77000427246094,510700.0,-0.009265809785268364,1.132497063750313,20.378481495612363,53.871511048172856,58.86181361661419,-3.6645732857318762,-4.507866179192433,-12.480119182448163,-23.02801906981003,22.36003042068791,3.3799896240234375,1.8218292184336633,4.078499603271496,-0.8957231923689903,9.052722398911982,1.591388205451267,6.565611001091725,-8.810393676757826,77.481241473397,21.71984677568976,2.487111397820243,1,-3.2949981689453125,-4.200004577636719,-15.187498092651367,-23.099998474121094,-12.1199951171875,4,-0.0686552535306083,1.14179325423034,142.4600067138672,-1.8379883982115686,141.7100067138672,-1.2690873579545454,136.10000610351562,-0.0686552535306083
9962,2021-01-11,135.1199951171875,140.57000732421878,131.69999694824222,138.0,1260600.0,-0.04265271573256402,1.211967275494657,1.7668688684190819,45.020654342453916,56.81313788185502,2.3151445228239425,1.573102173343841,-5.666468499435666,-16.813279518373633,21.495208922138538,9.440002441406222,1.7192834025493369,-1.9290046691894531,-6.922344788162121,3.064335449783215,-4.425674728675801,0.5676653902968951,8.720001220703125,28.17132076515147,-25.314255986221397,2.496670059486334,1,2.6500015258789062,1.8600006103515625,-9.169992446899414,-17.079994201660156,-7.689994812011719,0,-0.034117826945992524,1.132497063750313,141.13999938964844,1.14179325423034,142.4600067138672,-1.8379883982115686,141.7100067138672,-0.034117826945992524
9963,2021-01-12,137.57000732421878,138.00999450683594,134.0,135.14999389648438,838500.0,0.01813212178483581,1.430308691068489,-0.8402810155554712,53.866452131938836,56.225529152231076,0.03148249010297377,-0.49096111862624525,-7.248342595943626,-19.04866025614683,20.905744551092237,4.0099945068359375,1.5257063062477982,0.26000747680666336,-4.218299367678895,4.738314321292222,-1.9791459454361018,2.4991608990494285,6.027189025878869,48.352641442320255,-6.579347279550824,2.2391534222427762,1,0.19998931884762783,-0.5200119018554972,-11.620004653930692,-19.530006408691435,-7.900009155273494,1,-0.05139206911253924,1.211967275494657,135.1199951171875,1.132497063750313,141.13999938964844,1.14179325423034,142.4600067138672,-0.05139206911253924
9964,2021-01-13,135.67999267578122,137.99000549316406,133.94000244140622,137.10000610351562,587700.0,-0.013738566168592703,1.5312422514257553,-0.5867791523222283,49.756472746931685,55.512520933073354,2.059714403442399,1.5676364773878788,-4.626428518379868,-16.926320096829187,19.947454824695594,4.050003051757841,1.4724955694866821,-1.6860069274902685,-6.045969367126304,2.673955512145767,-3.865988147308286,0.49397429232774925,7.679259686279323,32.784150969008174,-23.08325266888972,2.1799812198180213,1,2.0900039672851847,1.3700027465820597,-9.489992141723604,-17.639991760253878,-3.8999938964843466,2,-0.04156839397187828,1.430308691068489,137.57000732421878,1.211967275494657,135.1199951171875,1.132497063750313,141.13999938964844,-0.04156839397187828
9965,2021-01-14,133.58999633789062,136.77999877929688,133.13999938964844,136.11000061035156,454000.0,-0.015403865350176016,-1.1286557535035002,1.7746341148911122,43.188070481498926,54.0941870446798,4.192395316012153,3.6826245566478235,-1.9533185221062865,-14.589522726055321,18.919022034938124,3.6399993896484375,1.1571952752177594,-3.6720031738281307,-8.29367987277385,0.9496735251175892,-5.982841523301005,-1.3611648243552565,9.53607091589356,15.96283762014347,-38.14385900930364,2.310838349472865,1,4.180000305175781,3.4749984741210938,-6.734994888305664,-15.549995422363281,0.19999694824215908,3,-0.032262876538243335,1.5312422514257553,135.67999267578122,1.430308691068489,137.57000732421878,1.211967275494657,135.1199951171875,-0.032262876538243335
9966,2021-01-15,132.47999572753906,133.82000732421878,131.83000183105472,132.75,521100.0,-0.008309009961674274,-1.5350516566075696,0.10714437090904687,41.587916205394116,52.20703771215232,5.0460711035636905,4.624096752297305,-0.4006702743779442,-13.27467200131251,17.70521469105483,1.9900054931640625,0.951573541095172,-4.52450332641601,-9.610407607533546,0.5614009547015257,-7.067455466974764,-1.9815511858572563,10.41755012013428,8.793662535157642,-43.28394980986021,2.5429521405587607,1,5.290000915527344,5.0050048828125,-4.5724945068359375,-14.194995880126953,5.460006713867159,4,-0.03223119830448662,-1.1286557535035002,133.58999633789062,1.5312422514257553,135.67999267578122,1.430308691068489,137.57000732421878,-0.03223119830448662
9967,2021-01-19,130.39999389648438,133.8699951171875,129.82000732421878,133.30999755859378,513800.0,-0.015700497419493087,1.0099201090454595,10.77762079683537,39.10416429350216,50.451445796780554,7.108591509621249,6.291866618138272,2.2981067083927087,-10.977800743021021,16.311140569677,4.049987792968722,0.7657064615630134,-6.13800506591798,-11.84495771838695,-0.43105241344900946,-8.991481392152451,-3.284528739683509,12.273600973200331,7.0816542118233015,-41.56259813984072,2.853476326234485,1,6.4300079345703125,6.4300079345703125,-2.264993667602539,-12.114994049072266,4.520004272460909,1,-0.010582743010854156,-1.5350516566075696,132.47999572753906,-1.1286557535035002,133.58999633789062,1.5312422514257553,135.67999267578122,-0.010582743010854156
9968,2021-01-20,131.69999694824222,132.64999389648438,129.75,130.41000366210938,381300.0,0.009969349023051466,-1.2222170255306959,-0.4432961040323058,42.29712733151478,47.934401083348924,5.720368213414446,4.797576721426253,1.4661446481831888,-12.028819301201565,15.28868826207172,2.899993896484375,0.4926977818901719,-4.558502197265597,-10.645288244302947,1.5282838497717535,-7.601895220784257,-1.5151091737469358,10.459454419623853,23.6649957316162,-25.091433065211888,3.0433930235186706,1,5.095001220703097,5.095001220703097,-3.5049953460693644,-13.414997100830107,-6.369995117187528,2,-0.03242214686416833,1.0099201090454595,130.39999389648438,-1.5350516566075696,132.47999572753906,-1.1286557535035002,133.58999633789062,-0.03242214686416833
9969,2021-01-21,130.74000549316406,132.77999877929688,130.27000427246094,132.25999450683594,333600.0,-0.0072892291368498174,-1.040653028818122,-1.1782921895884577,41.013683031728,45.522894623681694,5.54358845209299,5.647829097044735,2.9313573085071027,-10.881018327874145,15.34274669675893,2.5099945068359375,0.2941902835093231,-5.264994049072271,-11.833659031704087,1.3036709335595447,-8.549326540388165,-1.9806615577563775,10.67487879263004,14.082584140406931,-35.62166414363152,3.2843324913159058,1,5.904991149902344,6.05499267578125,-1.8250064849853516,-10.770004272460938,-2.8400039672851562,3,-0.008184238024028012,-1.2222170255306959,131.69999694824222,1.0099201090454595,130.39999389648438,-1.5350516566075696,132.47999572753906,-0.008184238024028012
9970,2021-01-22,129.10000610351562,131.02000427246094,128.52999877929688,130.03999328613278,502100.0,-0.012543975223667791,-1.3942339434398268,0.618417089967255,36.12031937520742,43.5505399933522,5.687250155176855,7.125471776250066,4.740722831624225,-9.071696923102422,15.355907374769595,2.4900054931640625,0.06328199701758308,-6.569993591308588,-13.829722036702492,0.6897348540853159,-10.199857814005554,-2.940129368611622,11.61498512513083,10.67430178133626,-34.9236780006319,3.6298642226969546,1,5.4499969482421875,7.084991455078125,1.0349922180175781,-8.925006866455078,0.25,4,0.020759043757382578,-1.040653028818122,130.74000549316406,-1.2222170255306959,131.69999694824222,1.0099201090454595,130.39999389648438,0.020759043757382578
9971,2021-01-25,127.55999755859376,128.66999816894528,125.7699966430664,128.6199951171875,603700.0,-0.011928803037290714,3.999986845913221,1.1276723536191608,36.950661264713325,42.653874095825465,5.697511030943545,8.34513147008225,6.250648840711946,-7.333356951259418,15.365882208799828,3.3300094604492188,-0.9656981218745386,-7.6350021362304545,-15.709261584983736,0.4392573125228125,-11.672131860607081,-3.597872411853828,12.180194274104721,22.098780897876473,-23.180229018436926,4.037129724376634,1,4.329998016357408,7.244998931884751,5.032499313354478,-7.159999847412109,-0.7799987792968892,0,0.04883972912179857,-1.3942339434398268,129.10000610351562,-1.040653028818122,130.74000549316406,-1.2222170255306959,131.69999694824222,0.04883972912179857
9972,2021-01-26,127.75,129.10000610351562,126.83999633789062,128.69999694824222,605400.0,0.0014895143073279105,1.5828457829434384,0.8962256002764251,35.578594506844084,40.62188991525939,4.86359215959331,7.833765556664048,6.12564124614164,-7.325422403209046,15.733827877617305,2.260009765625,-2.079662477367606,-6.986000061035156,-15.665972391248715,1.6939722691784027,-11.325986226141936,-2.6460138959283768,10.593172313735266,28.245403046315094,-14.035523653846067,4.339986165106776,1,4.130001068115234,7.054996490478516,5.534996032714844,-6.710002899169922,-0.6299972534179545,1,0.07976518545132061,3.999986845913221,127.55999755859376,-1.3942339434398268,129.10000610351562,-1.040653028818122,130.74000549316406,0.07976518545132061
9973,2021-01-27,125.69000244140624,126.62999725341795,123.81999969482422,125.0,1241400.0,-0.01612522550758333,1.1867752794979558,-0.7263206925905927,18.46460777464135,37.145016029449344,5.655978602425151,9.528552442424242,8.307664057373202,-5.105718944693891,16.116623648914008,3.9300003051757812,-3.0461569509656954,-8.50399780273439,-18.02528126172875,1.0172856562599861,-13.264639532231584,-3.7433560732371944,11.395852305262153,20.870568500644847,-15.1276931492058,4.760641729497187,1,4.609996795654311,8.139995574951186,8.349998474121108,-3.8950004577636577,5.649993896484389,2,0.07343460536443103,1.5828457829434384,127.75,3.999986845913221,127.55999755859376,-1.3942339434398268,129.10000610351562,0.07343460536443103
9974,2021-01-28,127.83999633789062,129.58999633789062,126.25,127.16000366210938,927400.0,0.017105528321448293,-1.6719970703125,0.9854931446262919,22.72389540454826,34.871218798677056,2.544511267231229,7.084960507360535,6.111832703662259,-7.078051384211591,16.44256206969135,3.899993896484389,-3.3657490239744163,-5.937004089355469,-15.815869425993299,3.941861247282361,-10.876436757674384,-0.9975714210365538,7.653955802556453,55.83325121143052,25.381251961235556,4.939432668318918,1,1.0050010681152344,5.990001678466797,6.2075042724609375,-6.044994354248047,6.740005493164091,3,-0.019633874990123035,1.1867752794979558,125.69000244140624,1.5828457829434384,127.75,3.999986845913221,127.55999755859376,-0.019633874990123035
9975,2021-01-29,124.68000030517578,127.9800033569336,123.8499984741211,127.4000015258789,638000.0,-0.024718367672373343,1.1288658172093755,-4.000044879274751,21.263990431297657,32.613004823777445,4.813948323219449,9.84808498313592,9.197675560770165,-3.780437191215256,16.8935751160367,4.1300048828125,-4.257302723485992,-8.524499893188477,-19.129618395455935,2.080618609078968,-13.827059144322192,-3.221940642054747,9.413077541796554,14.90469862551816,-9.201917036642213,5.302559251133725,1,4.164997100830078,9.14999771118164,10.022502899169922,-2.884998321533203,6.680000305175781,4,0.025826124581501686,-1.6719970703125,127.83999633789062,1.1867752794979558,125.69000244140624,1.5828457829434384,127.75,0.025826124581501686
9976,2021-02-01,127.68000030517578,128.30999755859378,123.54000091552734,125.7300033569336,658000.0,0.024061597631191756,1.971968436564114,-0.7169103209954112,35.48011400606367,32.21033256961761,1.1862078645370673,6.402957065969616,6.145248098153303,-6.5561166684723275,17.226353061582856,4.769996643066435,-4.900781820072808,-5.033499908447254,-15.710309193775629,5.643309376881135,-10.371904551111442,0.3049047342169331,5.180308163538768,68.42979375398022,42.985151853134376,5.338404642664193,2,0.4799995422363281,6.009998321533203,7.4900054931640625,-5.884998321533203,5.909996032714844,0,0.01307961931663737,1.1288658172093755,124.68000030517578,-1.6719970703125,127.83999633789062,1.1867752794979558,125.69000244140624,0.01307961931663737
9977,2021-02-02,128.02000427246094,130.69000244140622,127.22000122070312,128.88999938964844,660400.0,0.002662938333901188,-1.809716199018967,-0.44615204037716655,29.6894957786847,30.809484619303163,0.528697231406511,5.787914422066706,5.776963749334044,-6.697883267216412,18.005812843528673,3.4700012207030966,-5.22938880609928,-4.330496215820318,-15.132828631579628,6.4718361999390055,-9.731662423699987,1.0706699920593366,3.535461138807392,62.65737623577516,38.4535212184897,5.401166207879661,2,0.13999557495117188,5.669994354248047,7.150001525878906,-6.225002288818359,4.909988403320284,1,-0.0096860291499834,1.971968436564114,127.68000030517578,1.1288658172093755,124.68000030517578,-1.6719970703125,127.83999633789062,-0.0096860291499834
9978,2021-02-03,129.58000183105472,129.96000671386722,126.8000030517578,127.3000030517578,840900.0,0.012185576523444652,1.078943934146453,-2.62070296057252,36.84212085386067,30.345977710651237,-1.5239009529052794,3.915140812517933,4.163031340714468,-8.075065006183394,19.257310739673088,3.1600036621094176,-5.414216233177683,-2.444498443603493,-13.163597771075985,8.274600883868999,-7.8040481073397245,2.915051220132753,1.1100006103515057,84.47551925221353,58.82241901099994,5.359549663736244,2,-2.2999992370605753,4.1099967956542685,5.752502441406222,-7.784999847412138,7.959991455078068,2,-0.018984403840956898,-1.809716199018967,128.02000427246094,1.971968436564114,127.68000030517578,1.1288658172093755,124.68000030517578,-0.018984403840956898
9979,2021-02-04,131.69999694824222,132.00999450683594,129.21000671386722,129.94999694824222,474600.0,0.01636051155448759,1.3628637651300868,0.7675442705893232,45.92847891972212,31.435773215597315,-3.903941884165704,1.0611769807769917,2.1086927493549013,-10.003170135969981,19.0895540435458,2.7999877929687216,-5.303469048502649,0.17599716186526848,-9.52540731608255,9.877401639813073,-4.6747050771086265,5.0266994008391634,-8.159996032714872,96.34004966766653,66.59182600420854,4.850702238973902,2,-3.9249992370605753,1.9900016784667685,3.907508850097628,-9.904994964599638,8.430007934570284,3,-0.0027334898913707883,1.078943934146453,129.58000183105472,-1.809716199018967,128.02000427246094,1.971968436564114,127.68000030517578,-0.0027334898913707883
9980,2021-02-05,130.69000244140622,132.66000366210938,129.33999633789062,132.66000366210938,615900.0,-0.007668903039025232,2.3705637228324012,-1.1257149832589448,46.12722972580378,32.45539193349625,-2.9554889993460733,1.2060136660315663,3.1655795705422065,-8.863969717638227,18.71028599194458,3.32000732421875,-5.4277323741625025,-0.24549713134769036,-8.469077937236221,7.978083674540841,-4.357287534291942,3.866293271596575,-6.980601654052705,78.3991159274435,44.10005704259064,4.111790402944263,2,-2.590000152587862,2.999996185302763,4.917503356933622,-8.895000457763643,5.929992675781278,4,0.02976508774183051,1.3628637651300868,131.69999694824222,1.078943934146453,129.58000183105472,-1.809716199018967,128.02000427246094,0.02976508774183051
9981,2021-02-08,131.44999694824222,132.05999755859378,130.5,130.8699951171875,389000.0,0.005815245945662406,-1.3636468725074702,-0.29441699068983096,52.409371524928126,34.32547826883893,-3.4706324230757986,-0.33429263270167553,2.374588213825234,-9.50212031514394,18.57549699883557,1.5599975585937784,-5.421318522595044,0.9989974975586335,-5.692201273298167,7.69019626841542,-2.3466018878697525,4.344596882987034,-7.3825720458984705,79.35142341572958,39.89069846819082,3.345599385428396,2,-3.3499946594238565,2.2400016784667685,4.157508850097628,-9.654994964599638,7.350006103515568,0,-0.0006846431341195336,2.3705637228324012,130.69000244140622,1.3628637651300868,131.69999694824222,1.078943934146453,129.58000183105472,-0.0006846431341195336
9982,2021-02-09,130.50999450683594,132.39999389648438,129.02000427246094,132.24000549316406,527700.0,-0.007151026726736287,2.2975704885818917,-2.9827681460628357,47.22350980999473,37.52091182832263,-2.3445022252553542,0.25574407631339113,3.2945982533441907,-8.505018557590716,19.23685458687069,3.3799896240234375,-5.1279951162065345,0.2894950866699162,-6.031880917921086,6.610871091260918,-2.871192915625585,3.4501830889654173,-6.098866454101568,63.31042779286595,20.94898023864559,3.1606880022955046,2,-2.409992218017578,3.180004119873047,5.085010528564453,-8.71499252319336,8.760009765625,1,0.023599739182376345,-1.3636468725074702,131.44999694824222,2.3705637228324012,130.69000244140622,1.3628637651300868,131.69999694824222,0.023599739182376345
9983,2021-02-10,130.5,131.6199951171875,129.80999755859378,130.66000366210938,287200.0,-7.658039427327346e-05,-1.3506331371500409,0.09248707862195488,49.414048530148065,40.48648439783373,-1.7661906350500942,-0.3068169899877944,3.3208232316086423,-8.446025443570946,19.933952760760747,1.8099975585937216,-4.7436578345374585,0.6330009460449162,-4.665909135996316,5.931911028086148,-2.0164540949756997,3.282455987065532,-5.758916922890634,40.659230101739254,-5.0612209062990345,2.6494550410206186,2,-2.3999977111816406,3.1899986267089844,4.670005798339844,-8.704998016357422,7.5,2,0.018620633530890496,2.2975704885818917,130.50999450683594,-1.3636468725074702,131.44999694824222,2.3705637228324012,130.69000244140622,0.018620633530890496
9984,2021-02-11,130.03999328613278,131.94999694824222,129.88999938964844,130.8800048828125,509800.0,-0.0035249556618177635,-2.6140327394895495,5.249952317375726,52.435201495204055,43.94995229382332,-1.0742667004430473,-0.3067360696526009,3.8413737157887056,-7.8737323101844225,20.615419376389184,2.0599975585937784,-4.320400819994006,0.45499420166012783,-4.087696417104553,4.9976848204248085,-1.8163511077221983,2.726339511042468,-4.98215338562342,28.021680898423458,-21.217627472726566,2.2713453093823395,2,-1.9399909973144247,3.6500053405762003,4.872512817382841,-8.244991302490206,7.270004272460994,3,0.057674564651025495,-1.3506331371500409,130.5,2.2975704885818917,130.50999450683594,-1.3636468725074702,131.44999694824222,0.057674564651025495
9985,2021-02-12,129.27999877929688,130.49000549316406,128.42999267578122,129.53999328613278,268900.0,-0.005844313642524246,-1.1020466948485874,0.3095129970390649,54.64363838596049,46.07923278047853,0.4546712261170853,0.11995878632814083,4.645947389360117,-6.843622166947313,21.285180251658424,2.060012817382841,-3.241266276075322,-0.08950042724609375,-4.222688288631019,4.043687434138832,-2.1560943579385423,1.977093503446369,-3.918072328323504,21.41072650262569,-29.97028847191554,2.0665939306924614,2,0.45000457763671875,4.409999847412109,7.5550079345703125,-5.999996185302734,3.5400085449219034,4,0.08392640939019835,-2.6140327394895495,130.03999328613278,-1.3506331371500409,130.5,2.2975704885818917,130.50999450683594,0.08392640939019835
9986,2021-02-16,128.21000671386722,129.74000549316406,127.5999984741211,129.61000061035156,380200.0,-0.008276547613960905,1.5783160216931704,5.384705675216161,51.18558655210499,48.46768731085855,1.7966924312307526,0.8997842823834219,5.711286037431762,-5.4844805331355815,21.770162322851156,2.1400070190429688,-2.382683537138888,-0.9459930419921534,-4.836683494522958,2.9446974105386516,-2.891338268257556,0.9993521842732491,-2.5561571744484013,12.70851711449725,-39.880585509771,1.9453452262654027,2,1.5199966430663778,5.329990386962862,9.182491302490206,-4.6150093078613565,5.269989013671847,1,0.06559541348507447,-1.1020466948485874,129.27999877929688,-2.6140327394895495,130.03999328613278,-1.3506331371500409,130.5,0.06559541348507447
9987,2021-02-17,129.02000427246094,129.28999328613278,127.38999938964844,127.62000274658205,249200.0,0.006317740552041595,-1.042995139358857,-1.000005449591291,59.173577272681385,50.94896024628308,1.2778409140207714,-0.019920881560238968,4.893378590942177,-5.920242276592177,21.87138201906717,1.8999938964843466,-1.092074700044435,-0.06699600219727131,-3.9134912687508745,3.779499264356332,-1.9902436354740871,1.8562516310795303,-3.0859085681344993,35.74574025243918,-19.99402262469114,1.9232476332768031,2,1.0049972534179688,3.0349998474121094,8.372493743896484,-5.425006866455078,6.4799957275390625,2,0.0758021892375984,1.5783160216931704,128.21000671386722,-1.1020466948485874,129.27999877929688,-2.6140327394895495,130.03999328613278,0.0758021892375984
9988,2021-02-18,127.43000030517578,128.75999450683594,126.2699966430664,128.25999450683594,420500.0,-0.012323701090006356,1.7213177632045227,-0.592852355028044,48.834574611817644,51.27185976762704,2.828211329272392,1.300458701269406,6.36721221925842,-3.9782144068301193,22.063561855513036,2.7500076293945312,-0.5658867611528251,-1.4435001373290959,-5.150818686966346,2.2638184123081686,-3.297159412147721,0.41015913748952926,-1.226868282538021,20.422598587756063,-33.84691152266809,1.8536592748186296,2,2.0349998474121094,3.3449974060058594,9.944995880126953,-3.835002899169922,7.719993591308594,3,0.09291378748277568,-1.042995139358857,129.02000427246094,1.5783160216931704,128.21000671386722,-1.1020466948485874,129.27999877929688,0.09291378748277568
9989,2021-02-19,129.66999816894528,129.96000671386722,126.75,127.5500030517578,459300.0,0.017578261464372913,1.3777720008137193,-2.554228828282254,64.96702238523496,53.36517006311939,0.30170310304305303,-1.0791396477536352,4.168787184589689,-5.893658438219646,22.140169641262027,3.210006713867216,0.15513842914791098,0.8499980926513331,-2.773850491837834,4.4738466771405,-0.9619261995932504,2.6619223848959166,-3.400001525878878,80.56858757062079,20.438999002570156,1.8119242922445846,2,-0.33500289916989345,1.095005035400419,7.73999786376956,-6.075000762939425,5.460006713867216,4,0.06424000885850001,1.7213177632045227,127.43000030517578,-1.042995139358857,129.02000427246094,1.5783160216931704,128.21000671386722,0.06424000885850001
9990,2021-02-22,131.77999877929688,132.61000061035156,127.5500030517578,128.36000061035156,778000.0,0.016272080204724704,-1.007938213932135,1.613210399032659,62.991143023323744,54.54092245183001,-1.8298498570298705,-3.139005860071933,2.0725425634093995,-7.647892993439854,21.500540748682774,5.059997558593764,0.6309365892638823,2.8259990692138786,-1.0320722811149494,6.684070419542721,0.8969633940494646,4.7550347443782925,-5.510002136230469,86.90849666123945,26.679248038983374,1.929035675164418,2,-2.3400001525878906,-1.6199989318847656,5.629997253417969,-8.185001373291016,4.410003662109347,0,0.04196387031812354,1.3777720008137193,129.66999816894528,1.7213177632045227,127.43000030517578,-1.042995139358857,129.02000427246094,0.04196387031812354
9991,2021-02-23,133.78999328613278,136.41000366210938,131.3699951171875,133.0,739800.0,0.015252652340680406,-1.4888912331729591,0.23099231260009967,66.53295161511736,56.68641598573252,-3.881153984751279,-4.910075862453823,0.05996877697228342,-9.25680330032246,20.28266950093839,5.040008544921875,0.7507151719052843,4.5244937896728175,0.1666733876811577,8.882314191664477,2.3455835886769876,6.703403990668647,-7.264396362304666,74.16165125866084,13.6513235565764,2.1789102009958277,2,-2.4499931335448935,-3.8149909973144247,3.6275024414062784,-8.864994049072237,-0.3999938964843466,1,-0.007250063611555224,-1.007938213932135,131.77999877929688,1.3777720008137193,129.66999816894528,1.7213177632045227,127.43000030517578,-0.007250063611555224
9992,2021-02-24,137.94000244140622,138.83999633789062,133.89999389648438,133.89999389648438,777400.0,0.031018830731218694,-1.4455405905592107,5.113978328472518,70.8583078258484,59.069111463032556,-7.673310562466298,-8.703780565682138,-4.091516457427446,-13.049216732498678,19.36899919330483,5.050003051757841,1.0551723631563164,8.165002822875948,2.3982414633094606,13.931764182442421,5.281622143092704,11.048383502659192,-10.821341113281221,92.84014384777605,33.900514869391515,2.883380679783237,2,-5.385005950927706,-6.750003814697237,-0.3125038146972372,-10.910003662109347,-3.5400085449218466,2,-0.03233294646171747,-1.4888912331729591,133.78999328613278,-1.007938213932135,131.77999877929688,1.3777720008137193,129.66999816894528,-0.03233294646171747
9993,2021-02-25,134.91999816894528,138.5,134.00999450683594,138.00999450683594,814100.0,-0.021893607503332913,1.2063869352008758,-0.7648489609693212,57.68864181391683,59.65282705400064,-4.425816474180436,-5.224706846869992,-1.0107532436052225,-9.672454474968617,17.849357214569885,4.4900054931640625,1.0703041812416814,4.683498764038063,-1.1832310851610544,10.55022861323718,1.7501338394385186,7.616863688637622,-6.863630040039027,67.57651483598983,12.815578027807803,2.9333649245995552,2,-2.3650016784667685,-3.7299995422362997,1.9100036621094034,-7.435001373290987,1.449996948242216,3,0.004298857389016808,-1.4455405905592107,137.94000244140622,-1.4888912331729591,133.78999328613278,-1.007938213932135,131.77999877929688,0.004298857389016808
9994,2021-02-26,125.33000183105469,133.97000122070312,125.30999755859376,133.13999938964844,1061600.0,-0.07107913184139025,-1.2063686442819477,2.5275102959912066,40.92140480155817,58.12813443351149,4.945923342860567,4.392828051192112,8.458572627922848,0.17505320282953107,17.21512232598636,9.61000061035152,1.0593283370281483,-4.7809978485107365,-10.96252301727526,1.4005273202537865,-7.871760432893012,-1.690235264128475,13.509994506835938,0.1478512510402672,-49.4905213805348,3.0907625843822633,2,6.7449951171875,5.859996795654297,11.464996337890625,2.1549949645996094,11.69000244140625,4,0.07835308323594425,1.2063869352008758,134.91999816894528,-1.4455405905592107,137.94000244140622,-1.4888912331729591,133.78999328613278,0.07835308323594425
9995,2021-03-01,127.9000015258789,130.91999816894528,125.94000244140624,125.94000244140624,1069200.0,0.020505861783107537,-4.0816306670662135,-0.2509602685235133,44.33450992759008,57.366903697454276,2.413377464960263,2.188644557058211,5.759494012020639,-2.158037898954973,16.099993868742867,5.589996337890597,1.0419474722449422,-2.3719982147216854,-8.10973648075705,3.365740051313665,-5.240867347739368,0.49687091829599694,10.669394836425795,19.14267702114118,-25.63270859282513,2.8688691330176774,3,4.174995422363281,3.289997100830078,8.819995880126953,0.5399971008300781,8.709999084472656,0,0.0565285634923991,-1.2063686442819477,125.33000183105469,1.2063869352008758,134.91999816894528,-1.4455405905592107,137.94000244140622,0.0565285634923991
9996,2021-03-02,129.35000610351562,130.50999450683594,127.01000213623048,127.38999938964844,560500.0,0.011337017672695904,-1.573522646949943,1.0000038925500412,48.178409961153335,56.14521844061783,1.2763047248189139,0.9171924760076706,4.13141182365564,-3.3459265766286563,15.033189097555436,3.4999923706054545,1.0160894510981677,-1.0054939270019645,-6.631934461525418,4.620946607521475,-3.8187141942636913,1.8077263402597623,8.954202282714846,29.85963717235321,-12.051887359302711,2.8132202672617224,3,2.7249908447265625,1.8399925231933594,6.017494201660156,0.8199920654296875,7.519989013671875,1,0.0528797527262328,-4.0816306670662135,127.9000015258789,-1.2063686442819477,125.33000183105469,1.2063869352008758,134.91999816894528,0.0528797527262328
9997,2021-03-03,126.77999877929688,129.14999389648438,125.83000183105469,128.21000671386722,623600.0,-0.01986862932315625,1.006048229095134,-0.7295933858047182,44.593022920558056,55.67393491936677,3.905899200225747,3.572713396963536,6.422106913769369,-0.5078842274775894,14.759009525658412,3.5200042724609375,0.933532837470409,-3.5135009765625114,-9.274033577138795,2.247031624013772,-6.393767276850667,-0.6332346762743697,11.264325390380861,11.14481386363101,-29.647632787586836,2.880266300288143,3,5.2949981689453125,4.409999847412109,6.567497253417969,7.814998626708984,11.399993896484347,2,0.0521375664457806,-1.573522646949943,129.35000610351562,-4.0816306670662135,127.9000015258789,-1.2063686442819477,125.33000183105469,0.0521375664457806
9998,2021-03-04,127.12000274658205,129.86000061035156,125.0,126.5999984741211,1160500.0,0.002681842329696371,-1.6129026965388813,-0.36363733367478956,45.74097142115701,53.53770703446922,3.930647268224263,3.2031923242789304,5.8796433811708795,-0.6292835432590635,14.446029008856637,4.8600006103515625,1.0198530309881448,-3.0504970550536967,-8.977814180565744,2.8768200704583364,-6.01415561780972,-0.08683849229767304,10.669634890874008,23.634364081121788,-17.997984689509792,2.963658562756019,3,4.799995422363267,4.069995880126939,6.2224960327148295,7.509994506835923,12.139991760253892,3,0.05726865160957573,1.006048229095134,126.77999877929688,-1.573522646949943,129.35000610351562,-4.0816306670662135,127.9000015258789,0.05726865160957573
9999,2021-03-05,131.33999633789062,132.19000244140622,126.87000274658205,128.36000061035156,619400.0,0.033196928100460044,1.2735002885471338,5.7307139293991805,52.7291961562736,52.39749071590809,-0.030782087672662328,-1.1016359093327708,1.549764626613893,-4.585392279429584,14.493413784303646,5.319999694824176,0.979761887204802,1.1874965667724666,-4.7224246199886295,7.097417753533563,-1.7674640266080814,4.142457160153015,5.938055794067196,88.1779441600669,42.17060981645711,2.954960593380545,3,0.5800018310546875,-0.14999771118164062,0.7250022888183594,2.490001678466797,6.07000732421875,4,0.038297540121415174,-1.6129026965388813,127.12000274658205,1.006048229095134,126.77999877929688,-1.573522646949943,129.35000610351562,0.038297540121415174
10000,2021-03-08,134.58000183105472,135.49000549316406,132.38999938964844,132.44999694824222,415200.0,0.024668841049977797,-1.7555609809027082,0.7147677639697486,57.98044612533612,51.44721232815462,-3.164633336056397,-4.2533409323999365,-1.7644202747939914,-7.5094961198721535,14.469763791456348,4.1500091552734375,1.3978852410713785,4.233002090454136,-1.998687900278071,10.464692081186357,1.1171570950880323,7.348847085820239,2.2069282156247993,91.32504112888824,39.40759916509055,3.1158449953661074,3,-2.6600036621094034,-3.3900032043457315,-3.2425041198730753,-0.750003814697294,2.9400024414062216,0,0.018130497906139853,1.2735002885471338,131.33999633789062,-1.6129026965388813,127.12000274658205,1.006048229095134,126.77999877929688,0.018130497906139853
10001,2021-03-09,131.36000061035156,136.69999694824222,130.97999572753906,135.6300048828125,584600.0,-0.023926297940948027,-1.2743480146945179,-2.004692245973981,52.76464448158185,49.436805289902786,-0.3638371565076852,-1.0966537166503656,1.3018358199500994,-3.982883122233659,14.52213283229608,5.720001220703153,1.2640911322141903,1.0175006866455192,-5.210964928623952,7.24596630191499,-2.096732120989202,4.131733494280255,-6.3600006103515625,54.35899375432809,0.3795844004457223,3.114232807634732,3,0.3899993896484375,-0.17000198364257812,-0.022502899169921875,2.4699974060058594,9.759994506835938,1,0.03996650407739333,-1.7555609809027082,134.58000183105472,1.2735002885471338,131.33999633789062,-1.6129026965388813,127.12000274658205,0.03996650407739333
10002,2021-03-10,133.58999633789062,134.69000244140622,131.07000732421878,131.80999755859378,531500.0,0.016976215873763634,-1.2208700373515105,-0.4168611237175595,57.16945295163879,49.37911763853855,-3.6607377961935583,-3.2507394670867598,-1.054971092650419,-5.916053797938247,14.208398013406448,3.619995117187443,1.0814989348075699,3.093496322631836,-3.3024618021055687,9.48945444736924,-0.10448273973685218,6.291475385000538,-8.355996398925782,73.4187912688402,14.566994849149722,3.1979790623687023,3,-2.7399978637695312,-1.6699981689453125,-2.664997100830078,0.10000228881835938,12.550003051757812,2,0.024552727518613926,-1.2743480146945179,131.36000061035156,-1.7555609809027082,134.58000183105472,1.2735002885471338,131.33999633789062,0.024552727518613926
10003,2021-03-11,132.92999267578122,135.55999755859378,132.78999328613278,132.92999267578122,482200.0,-0.004940517106086673,-18.785831062670706,0.0,53.93909246017801,50.8255273783852,-3.7020078292643177,-2.5290166281798747,-0.5191675160738498,-4.986554950073668,13.793895867800199,2.7700042724609943,0.6104508889300746,2.3119930267333757,-4.1759060354046085,8.79989208887136,-0.9319565043356022,5.555942557802368,-7.4666727966308315,61.64795019081206,5.314198675458037,3.24394953106899,3,-2.079994201660128,-1.009994506835909,-2.0049934387206747,0.7600059509277628,13.110000610351591,3,0.0394944729501705,-1.2208700373515105,133.58999633789062,-1.2743480146945179,131.36000061035156,-1.7555609809027082,134.58000183105472,0.0394944729501705
10004,2021-03-12,137.53999328613278,137.6300048828125,133.41000366210938,134.27999877929688,456500.0,0.03467991322015229,1.4534764576726031,100.0,56.56334533148379,52.184286867706724,-7.14975246042232,-6.902206357327572,-5.191076869657593,-9.30039156930573,13.629643252249652,4.700012207031278,-0.2715187791401661,6.546993637084938,-0.6305791413117845,13.724566415481661,2.958207247886577,10.1357800262833,-11.851939865600556,98.64644401867723,44.27253603556838,3.5887863891983645,3,-6.224990844726534,-5.619995117187472,-7.054992675781222,-3.8499946594237997,7.340011596679716,4,0.012505462444839077,-18.785831062670706,132.92999267578122,-1.2208700373515105,133.58999633789062,-1.2743480146945179,131.36000061035156,0.012505462444839077
10005,2021-03-15,140.1300048828125,140.14999389648438,137.24000549316406,137.24000549316406,411800.0,0.01883097079473872,-1.0138332303760844,0.8865043740375557,57.13001156935108,53.17890926861759,-8.741790691797064,-9.104476321351768,-7.8125659701777295,-11.535615096077322,13.283643072464576,2.9099884033203125,-0.592128985147923,8.594504928588862,0.3947266486803471,16.794283208497376,4.494615788634604,12.694394068543119,-13.964273403789065,99.78201725558061,45.93196653435029,4.099889139954261,3,-7.5550079345703125,-7.5550079345703125,-9.397506713867188,-6.440006256103516,7.75,0,-0.019410555383750916,1.4534764576726031,137.53999328613278,-18.785831062670706,132.92999267578122,-1.2208700373515105,133.58999633789062,-0.019410555383750916
10006,2021-03-16,136.6199951171875,139.33000183105472,136.16999816894528,139.13999938964844,411700.0,-0.025048238373789666,1.1793059903712049,-0.8719739808552316,48.493831373463976,53.61233243005158,-4.5729813651633435,-5.198643580178896,-4.419635120970639,-7.7254681038670014,12.598582576682476,3.960006713867216,0.2848047002845817,4.663995742797852,-3.6790381463910933,13.00702963198681,0.49247879820336493,8.835512687392324,-9.615207893116406,61.12330396964359,11.701052021189618,4.171516944594479,3,-4.0449981689453125,-4.0449981689453125,-5.724994659423828,-2.9299964904785156,9.900009155273438,1,0.006587682531399963,-1.0138332303760844,140.1300048828125,1.4534764576726031,137.53999328613278,-18.785831062670706,132.92999267578122,0.006587682531399963
10007,2021-03-17,138.80000305175778,139.63999938964844,135.96000671386722,137.66000366210938,427800.0,0.015956726778538988,1.6099312270373316,-0.4523799432034813,54.513728636650875,54.58708323177312,-5.440802807561255,-6.965516746864182,-6.622235778732886,-9.576202651385842,11.849034604166647,3.6799926757812216,0.9888523633327111,6.355003738403298,-2.399753393132926,15.109760869939507,1.977625172635186,10.73238230417141,-11.006503427341897,81.65773460904508,33.10539869268963,4.3773785657681055,3,-5.290004730224581,-6.225006103515597,-7.905002593994112,-5.1100044250488,6.709991455078153,2,0.01671463987334776,1.1793059903712049,136.6199951171875,-1.0138332303760844,140.1300048828125,1.4534764576726031,137.53999328613278,0.01671463987334776
10008,2021-03-18,139.27000427246094,141.75,138.0,138.0,444800.0,0.003386175867214458,-4.9054919441073634,1.1140394319444535,70.58473618464095,56.571032123813936,-4.476870413209667,-6.854445073182262,-7.136269411808939,-9.714846389589383,10.946838534903916,3.75,1.5129421529679803,6.233004760742176,-2.6934622364334757,15.159471757917828,1.769771262154336,10.696238259330016,-10.735114991720934,70.26382714016502,14.94469842428525,4.463233498587828,3,-2.9050064086914062,-5.8950042724609375,-8.375003814697266,-5.580005645751953,6.5099945068359375,3,0.049328605632461775,1.6099312270373316,138.80000305175778,1.1793059903712049,136.6199951171875,-1.0138332303760844,140.1300048828125,0.049328605632461775
10009,2021-03-19,138.0,140.58999633789062,137.1300048828125,139.02000427246094,1098000.0,-0.009119007923460432,-1.5072451749512106,-0.8031502685297546,65.50980139001909,57.40762715322315,-2.4169641666868813,-5.194716103477816,-6.106817722325161,-8.172592377093565,10.384853958467378,3.459991455078125,2.433933462538704,4.546500396728504,-4.495085878566272,13.588086672023294,0.025707259081116263,9.067293534375892,-8.40790186171921,35.23308552047257,-23.64335425328698,4.520793137647394,3,-1.6350021362304688,-4.625,-7.104999542236328,-4.310001373291016,7.910003662109375,4,0.05826082091400586,-4.9054919441073634,139.27000427246094,1.6099312270373316,138.80000305175778,1.1793059903712049,136.6199951171875,0.05826082091400586
10010,2021-03-22,137.30999755859378,137.97000122070312,135.39999389648438,136.83000183105472,726500.0,-0.00500001769134939,1.8555588522020146,-0.4705820754858109,62.51569061749059,58.49107672387968,-1.451643127307193,-4.289081326236072,-5.694523866533615,-7.19897453094714,10.57680387946533,2.600006103515625,3.358135730225598,3.5799980163574503,-5.583508189424975,12.743504222139862,-1.0017550865337626,8.161751119248663,-6.74526727137544,30.078768917276268,-31.126877465440618,4.581753102891208,3,-0.8999938964844034,-3.9349975585937784,-6.4149971008301065,-3.619998931884794,10.499999999999972,0,0.055130780415230785,-1.5072451749512106,138.0,-4.9054919441073634,139.27000427246094,1.6099312270373316,138.80000305175778,0.055130780415230785
10011,2021-03-23,132.82000732421878,137.19999694824222,131.6300048828125,136.57000732421878,396500.0,-0.0326996599971463,1.22355893693618,-7.812569539371205,58.95611337468711,58.689594548662825,3.6511902508871685,0.1312429237072763,-1.497587754058543,-2.3943103163795456,10.723458650066808,5.679992675781278,3.613933489435965,-0.861492919921858,-10.033925431706876,8.310939591863146,-5.447709175814367,3.7247233359706513,-1.3604554599779135,11.758923078779095,-53.474905600916884,4.586216255892503,3,3.8699951171874716,0.5549926757812216,-1.1100063323974894,0.869991302490206,15.769989013671847,1,0.11338651353806717,1.8555588522020146,137.30999755859378,-1.5072451749512106,138.0,-4.9054919441073634,139.27000427246094,0.11338651353806717
10012,2021-03-24,133.47999572753906,136.32000732421878,132.91000366210938,133.42999267578122,491200.0,0.004969043569687637,-5.256996066243945,-0.013334147135424246,59.34193589742725,59.289910486134964,3.3234540325139506,-0.927566847259726,-2.254930874777216,-2.652437273756078,10.259514341310542,3.5,3.3892691774455557,0.021495819091796875,-8.929192381231047,8.972184019414641,-4.453848281069639,4.496839919253233,-1.8499908447265625,18.28055076414605,-50.05836897604903,4.475344100161424,3,3.2100067138671875,-0.1049957275390625,-1.8449954986572266,0.21000289916992188,14.930007934570312,2,0.0976926053514362,1.22355893693618,132.82000732421878,1.8555588522020146,137.30999755859378,-1.5072451749512106,138.0,0.0976926053514362
10013,2021-03-25,135.5,136.22000122070312,131.97000122070312,133.78999328613278,607900.0,0.015133385803998589,1.6984048556716511,34.198046994183144,56.53266355740347,59.28650140012604,1.9068710327055385,-3.0587126934768776,-4.429807782102671,-4.24006422779604,9.854292916418661,4.25,3.7228641827733213,2.0124999999999886,-6.961853128241728,10.986853128241705,-2.4746765641208697,6.499676564120847,6.25,43.19195098109339,-21.70233524264956,4.487176564120858,3,1.19000244140625,-2.125,-4.459997177124023,-1.8100013732910156,15.080001831054688,3,0.07387449820543135,-5.256996066243945,133.47999572753906,1.22355893693618,132.82000732421878,1.8555588522020146,137.30999755859378,0.07387449820543135
10014,2021-03-26,135.14999389648438,136.69000244140622,133.44000244140622,136.69000244140622,567500.0,-0.0025830708746540365,3.2207558012803017,-0.9005862564358506,50.984441320656124,58.60366026138216,2.1033978590847937,-2.039882154224074,-4.1810044100766675,-3.520791901560216,9.485698546465308,3.25,3.674391702394587,1.171494293212902,-6.958473845593971,9.301462432019775,-2.8934897761905347,5.236478362616339,6.40440612792969,55.52036351558852,-5.781491692893866,4.064984069403434,3,1.540008544921875,-1.774993896484375,-5.029994964599609,-1.4599952697753906,17.810012817382812,4,0.07865338781261322,1.6984048556716511,135.5,-5.256996066243945,133.47999572753906,1.22355893693618,132.82000732421878,0.07865338781261322
10015,2021-03-29,135.1300048828125,137.5,133.96000671386722,134.72000122070312,453000.0,-0.00014790243858375796,-2.6684007463395365,-0.26623466698373555,57.32039230767863,59.584389254072676,1.4969724265260993,-1.5288521942078717,-4.197159846032378,-3.1970416980669825,9.010955981575908,3.539993286132784,3.8775797983223583,0.7900051116943416,-6.828835694048649,8.408845917437347,-3.019415291177154,4.599425514565837,6.2327071655273585,59.62526254497057,-2.4492810500268902,3.8094204028715004,3,1.55999755859375,-1.7550048828125,-5.080005645751953,-1.4400062561035156,18.399993896484375,0,0.07977501953504329,3.2207558012803017,135.14999389648438,1.6984048556716511,135.5,-5.256996066243945,133.47999572753906,0.07977501953504329
10016,2021-03-30,136.19000244140622,136.19000244140622,133.82000732421878,135.00999450683594,370700.0,0.007844279732787562,3.0169138660081405,2.878042426497884,55.28886146419707,59.67051512380003,0.4129970817172932,-2.1609323481199283,-5.245945698168072,-4.013168172358036,8.524676341068401,2.369995117187443,3.6139717189117277,1.5080028533935206,-5.774350552979115,8.790356259766156,-2.1331738497927972,5.149179556579838,4.984855390380915,76.3110696606638,15.024123722013215,3.6411767031863143,3,0.5000000000000284,-2.8150024414062216,-6.390003204345675,-2.500003814697237,18.30000305175784,1,0.0853219392678024,-2.6684007463395365,135.1300048828125,3.2207558012803017,135.14999389648438,1.6984048556716511,135.5,0.0853219392678024
10017,2021-03-31,133.38999938964844,137.42999267578122,133.28999328613278,136.5,630600.0,-0.02055953448537784,-1.5015005186123807,-2.635576015413923,50.86079047559771,57.478965600573005,2.6428072440500046,1.2223358533124156,-2.3999811240325073,-0.8884148932372113,7.646056748722893,4.1399993896484375,3.017229249794184,-1.6225002288818473,-7.9295260559533745,4.68452559818968,-4.776013142417611,1.5310126846539163,7.600761309917004,25.678091905941823,-34.09411075184791,3.1535129135357676,3,2.720001220703125,-0.0149993896484375,-2.7324981689453125,0.2999992370605469,21.800003051757812,2,0.1139515482254494,3.0169138660081405,136.19000244140622,-2.6684007463395365,135.1300048828125,3.2207558012803017,135.14999389648438,0.1139515482254494
10018,2021-04-01,134.39999389648438,134.8800048828125,132.0,133.19000244140622,386000.0,0.007571740846070707,1.6543659555318042,-0.38906470019675427,43.209346928081146,55.001137327024345,0.9715194328988161,0.8281647531808574,-3.393239652863599,-1.6529471940165763,6.638253181627079,2.8800048828125,3.153375135245028,-0.9765052795410156,-6.09369968045624,4.1406891213742085,-3.5351024799986135,1.5820919209165822,6.4103516135038205,43.63625266335227,-10.755190290993305,2.5585972004576063,4,0.4000091552734375,-1.024993896484375,-2.527496337890625,-0.7099952697753906,22.650009155273438,3,0.10424114882338165,-1.5015005186123807,133.38999938964844,3.0169138660081405,136.19000244140622,-2.6684007463395365,135.1300048828125,0.10424114882338165
10019,2021-04-05,136.3699951171875,136.71000671386722,134.19999694824222,135.5,458800.0,0.014657747843503932,2.2386840188221133,0.7190093066659772,41.64442274305552,52.68210756319823,-1.4013839365607623,-0.7859775523201904,-5.2923201208636215,-3.344378237134208,6.24903921599739,2.510009765625,2.8358756405752956,0.7419960021972543,-4.022137711213134,5.506129715607642,-1.6400708545079397,3.124062858902448,4.263543507014987,79.45445667613636,29.532109185610985,2.3820668567052006,4,-1.80499267578125,-2.9949951171875,-4.49749755859375,-2.6799964904785156,18.980010986328125,0,0.10420185687955796,1.6543659555318042,134.39999389648438,-1.5015005186123807,133.38999938964844,3.0169138660081405,136.19000244140622,0.10420185687955796
10020,2021-04-06,137.02000427246094,137.74000549316406,134.6199951171875,135.92999267578122,504500.0,0.004766511538809359,1.4663976792294655,1.2528939245124502,51.01835327827015,51.8001342191519,-2.343274989261289,-1.3110324943405374,-5.809522957045772,-3.8712758059087378,6.7050026092028565,3.1200103759765625,1.8299780230115061,1.270005035400402,-3.50608248786628,6.046092558667084,-1.1180387262329248,3.6580487970337288,3.4402636036715535,87.45643673058161,37.34191196160134,2.388043761633338,4,-2.1650009155273438,-3.6450042724609375,-5.387506484985352,-3.330005645751953,17.069992065429688,1,0.11633339617848759,2.2386840188221133,136.3699951171875,1.6543659555318042,134.39999389648438,-1.5015005186123807,133.38999938964844,0.11633339617848759
10021,2021-04-07,136.61000061035156,138.05999755859378,135.94000244140622,138.0,492700.0,-0.0029922905365999952,1.8079507674895359,-1.2752152306292102,43.87240335813,50.081297270341096,-1.4964964556259588,-0.5138929793751004,-5.219092401652119,-3.430946255009502,6.996910669889809,2.119995117187557,1.093301523073535,0.5975013732910099,-3.7175078433022577,4.912510589884278,-1.5600032350056097,2.7550059815876295,3.68046193267233,76.07264798009774,28.71100087618771,2.1575046082966285,4,-1.595001220703125,-3.2350006103515625,-4.977502822875977,-2.920001983642578,21.270004272460938,2,0.12385621911536115,1.4663976792294655,137.02000427246094,2.2386840188221133,136.3699951171875,1.6543659555318042,134.39999389648438,0.12385621911536115
10022,2021-04-08,136.8699951171875,137.82000732421878,133.94000244140622,135.47999572753906,513200.0,0.0019031879487176884,1.3586485170326679,-1.0,43.2049526294643,48.60044050057007,-1.3690161893549089,-0.5434203410354996,-5.298044128347385,-3.612490509430188,7.1011526488544225,3.880004882812557,0.5069207972522918,0.693495941162098,-3.4808758892976357,4.867867771621832,-1.3936899740677688,2.780681856391965,3.2540581993899877,80.36298810518963,34.415390479738434,2.08718591522986,4,-1.839996337890625,-3.4949951171875,-5.237497329711914,-3.1799964904785156,22.889999389648438,3,0.12873537666813228,1.8079507674895359,136.61000061035156,1.4663976792294655,137.02000427246094,2.2386840188221133,136.3699951171875,0.12873537666813228
10023,2021-04-09,138.17999267578122,138.25,135.75,137.6199951171875,320700.0,0.009571108389914817,6.142732583485919,0.4028761183379784,50.50845441238077,48.547553066317256,-2.524339480653026,-1.5177503354061628,-6.341633872019116,-4.796184924420089,7.473107401395719,2.5,0.3993706653394895,1.740993499755831,-2.229068480335343,5.711055479847005,-0.24403749028974175,3.7260244898014037,1.7809795988787869,98.37569921404736,48.96302368259785,1.9850309900455827,4,-3.0549926757812216,-4.804992675781222,-6.547494888305636,-4.489994049072237,22.420013427734403,4,0.12310038114950905,1.3586485170326679,136.8699951171875,1.8079507674895359,136.61000061035156,1.4663976792294655,137.02000427246094,0.12310038114950905
10024,2021-04-12,139.25999450683594,139.94000244140622,138.6199951171875,138.6199951171875,301400.0,0.007815905979882132,-3.1250268221156396,1.1428610354224014,55.38971527862709,48.333033396422636,-3.307886760213023,-2.595352078933047,-7.206496754081996,-5.839082081726218,7.593751602293733,1.760009765625,0.26713556809710326,2.7349952697753963,-1.4063118977081501,6.876302437258943,0.6643416860336231,4.8056488535171695,-7.2899932861328125,88.66653442382861,35.28773890593121,2.070653583741769,4,-3.2899932861328125,-4.949993133544922,-7.704996109008789,-5.569995880126953,18.95001220703125,0,0.12774672732051995,6.142732583485919,138.17999267578122,1.3586485170326679,136.8699951171875,1.8079507674895359,136.61000061035156,0.12774672732051995
10025,2021-04-13,137.41000366210938,138.46000671386722,135.50999450683594,137.6300048828125,708600.0,-0.013284438587535252,2.1383027076163237,-0.3437522351763107,64.8543746851945,49.39586819875569,-1.2297921799450648,-1.0114422898528233,-5.0565566137563565,-3.957737109858442,7.025148204576137,3.75,0.08359713651799439,1.0210044860839957,-2.787069092589519,4.8290780647575104,-0.8830323032527474,2.925041275420739,-5.2806024169921955,57.83335367838589,-0.77661239737985,1.9040367893367545,4,-1.44000244140625,-1.0450057983398438,-5.855005264282227,-3.7200050354003906,19.519989013671875,1,0.130558197826125,-3.1250268221156396,139.25999450683594,6.142732583485919,138.17999267578122,1.3586485170326679,136.8699951171875,0.130558197826125
10026,2021-04-14,137.52000427246094,139.10000610351562,136.85000610351562,137.52999877929688,396100.0,0.000800528399824918,-2.3333559391000644,0.04542932445554168,63.55708120751352,50.806567168968556,-1.2642402007063538,-1.1073328387634547,-4.9558591703989805,-4.04117381488021,6.670189819929746,2.25,0.15686994942768706,1.0860046386718807,-2.7546937185258287,4.92670299586959,-0.834344539926974,3.0063538172707354,-5.234391003417983,59.666697184245265,-3.8775876052791602,1.920349178598852,4,-1.5500030517578125,-1.1550064086914062,-5.965005874633789,-3.830005645751953,20.580001831054688,2,0.1204915034222982,2.1383027076163237,137.41000366210938,-3.1250268221156396,139.25999450683594,6.142732583485919,138.17999267578122,0.1204915034222982
10027,2021-04-15,141.1199951171875,141.61000061035156,137.32000732421878,138.02999877929688,1011900.0,0.026177943083786515,1.1081010152512494,-309.16946564885495,67.05097626736992,53.4556370955562,-4.081648522260508,-4.769119242610742,-8.309936636904865,-7.582858924493621,6.369077522693272,4.289993286132784,0.1361775207435869,4.569995880126953,0.3110476105341604,8.828944149719746,2.4405217453305568,6.6994700149233495,-8.681294064697283,91.96713110038272,24.78064168542292,2.1294741347964026,4,-3.3449935913085938,-4.709991455078125,-9.649995803833008,-7.429996490478516,16.930007934570312,3,0.11876424564575205,-2.3333559391000644,137.52000427246094,2.1383027076163237,137.41000366210938,-3.1250268221156396,139.25999450683594,0.11876424564575205
10028,2021-04-16,146.13999938964844,147.02000427246094,142.0,142.0,879700.0,0.03557259386447886,-1.4251231944685039,1.339807215588674,75.98112669857916,57.2708264239477,-8.114532197481736,-9.747827503866205,-13.070915519970242,-12.536170371369536,5.995677302108658,5.9000091552734375,0.2541718765757821,9.246500396728521,3.292848255959427,15.200152537497615,6.2696743263439885,12.223326467113054,-13.334446354843777,92.3544384346166,22.713559625772035,2.9768260703845444,4,-5.659996032714844,-6.814994812011719,-14.755001068115234,-12.450000762939453,12.860000610351562,4,0.09319826997448488,1.1081010152512494,141.1199951171875,-2.3333559391000644,137.52000427246094,2.1383027076163237,137.41000366210938,0.09319826997448488
10029,2021-04-19,146.0399932861328,147.27999877929688,144.0,146.6199951171875,538400.0,-0.000684317120112854,2.4526136573534965,-0.14009708129544926,75.69474940865898,60.01264821621313,-7.2622931605388885,-9.501761889278953,-12.776049799627174,-12.32179385917081,5.895636593790056,3.279998779296875,0.7619003483232234,8.744494628906239,1.525071785840339,15.963917471972138,5.134783207373289,12.354206050439188,-12.381573177068788,89.46469801998809,17.790344256571373,3.6097114215329444,4,-5.42999267578125,-6.584991455078125,-14.65499496459961,-12.349994659423828,13.710006713867188,0,0.0996988050311376,-1.4251231944685039,146.13999938964844,1.1081010152512494,141.1199951171875,-2.3333559391000644,137.52000427246094,0.0996988050311376
10030,2021-04-20,144.8800048828125,147.2100067138672,144.0,146.44000244140625,682400.0,-0.007942950264641424,1.0709679959835008,2.689642471916024,70.3703889169473,62.95686883385951,-5.4424438730197835,-8.164149391273554,-11.398103239670945,-11.05717058312348,6.317817375979226,3.2100067138671875,1.4587416328222673,7.206005859375011,-0.7706652351229195,15.182676953872942,3.217670312126046,11.194341406623977,-10.131858480129836,76.98949585978875,5.657864173673971,3.9883355472489668,4,-4.2700042724609375,-5.4250030517578125,-13.262504577636719,-11.190006256103516,15.269989013671875,1,0.09200718789205431,2.4526136573534965,146.0399932861328,-1.4251231944685039,146.13999938964844,1.1081010152512494,141.1199951171875,0.09200718789205431
10031,2021-04-21,147.8800048828125,148.80999755859375,144.75,145.0,485300.0,0.020706791129849744,-1.4023619487883274,-1.8461598654094449,83.65075843964766,67.45084725721321,-7.460193443096017,-10.517268714265697,-14.165291638841097,-13.977459246870922,6.997821805790158,4.05999755859375,2.188833190976027,9.453005981445301,0.6094447533828031,18.2965672095078,5.031225367414038,13.874786595476564,-12.129310290000689,91.90606208698976,14.188209907088194,4.421780614031252,4,-5.720008850097656,-7.660003662109375,-15.305007934570312,-14.190006256103516,11.25,2,0.06119818429909052,1.0709679959835008,144.8800048828125,2.4526136573534965,146.0399932861328,-1.4251231944685039,146.13999938964844,0.06119818429909052
10032,2021-04-22,146.52000427246094,150.58999633789062,146.0,149.07000732421875,884800.0,-0.009196649752813424,-1.5570927637870577,-0.885416225151528,77.69656335364353,70.47174825068684,-5.126491124072118,-8.569622387332174,-12.55317895815881,-12.533669436862624,7.839080237593783,4.589996337890625,2.6419419692444137,7.441004943847645,-1.781536509352179,16.66354639704747,2.829734217247733,12.052275670447557,-9.46337938307093,52.61939696671486,-28.19467023430829,4.611270726599907,4,-3.4700088500976562,-5.410003662109375,-13.94500732421875,-12.830005645751953,13.110000610351562,3,0.07903358922595394,-1.4023619487883274,147.8800048828125,1.0709679959835008,144.8800048828125,2.4526136573534965,146.0399932861328,0.07903358922595394
10033,2021-04-23,145.50999450683594,146.6999969482422,144.10000610351562,146.11000061035156,527900.0,-0.006893323342707758,1.9213400312033877,0.23529622958765417,71.84512473623518,72.30012707930997,-3.316099150657294,-7.13716412944234,-11.29727331705314,-11.426690444793707,8.248969835208898,2.5999908447265625,3.3223488297017525,5.930495452880848,-3.556903390379574,15.41789429614127,1.1867960312506227,10.674194874511073,-6.829365043625842,22.913434688178715,-55.67369431497917,4.743699421630215,4,-2.4599990844726562,-4.399993896484375,-12.467496871948242,-11.819995880126953,15.020004272460938,4,0.0861797059880498,-1.5570927637870577,146.52000427246094,-1.4023619487883274,147.8800048828125,1.0709679959835008,144.8800048828125,0.0861797059880498
10034,2021-04-26,145.77999877929688,146.64999389648438,144.69000244140625,145.8000030517578,637200.0,0.0018555720064181713,1.2790784325902005,0.03334011494837495,71.32423897321837,73.0190008890904,-2.8652956354195,-6.925011494403861,-11.298344740375143,-11.57274126034531,8.82336651943573,1.959991455078125,4.072654475228063,5.668999481201183,-3.9634766235537597,15.301475585956126,0.852761428823726,10.48523753357864,-5.670245291125127,27.01061864120292,-48.370374996333354,4.81623805237747,4,-2.05999755859375,-4.6699981689453125,-10.90999984741211,-12.09000015258789,11.94000244140625,0,0.0906846023556187,1.9213400312033877,145.50999450683594,-1.5570927637870577,146.52000427246094,-1.4023619487883274,147.8800048828125,0.0906846023556187
10035,2021-04-27,145.91000366210938,147.75,143.11000061035156,143.38999938964844,958200.0,0.0008917882007211109,-2.012984825440548,-125.97330282227307,72.95164257971514,74.06284104155725,-1.8581855257740187,-6.541376998531604,-11.127860650236869,-11.580929685178546,9.4823675562177,4.6399993896484375,4.634539687294165,5.260004425048834,-4.405284070995606,14.925292921093273,0.4273601770266282,10.09264867307104,-4.5426210319713505,37.433217260393015,-36.29631736233133,4.832644248022214,4,-1.9550018310546875,-4.8000030517578125,-11.04000473022461,-12.22000503540039,12.949996948242188,1,0.09485296409107469,1.2790784325902005,145.77999877929688,1.9213400312033877,145.50999450683594,-1.5570927637870577,146.52000427246094,0.09485296409107469
10036,2021-04-28,147.80999755859375,150.07000732421875,145.02000427246094,146.86000061035156,665500.0,0.013021683563823938,-1.1814316928725146,0.37698227682545066,74.97718148488265,74.94353051016977,-2.39712728828448,-7.932919569866044,-12.664597727228625,-13.365503581892682,10.323224800816913,5.0500030517578125,5.11006680684136,6.578998565673828,-3.3508326021478183,16.508829733495475,1.614082981763005,11.543914149584651,-5.335901283525402,62.834219689968975,-9.640815287611346,4.96491558391083,4,-1.5149993896484375,-6.6999969482421875,-12.917495727539062,-14.119998931884766,11.949996948242188,2,0.08348553238422785,-2.012984825440548,145.91000366210938,1.2790784325902005,145.77999877929688,1.9213400312033877,145.50999450683594,0.08348553238422785
10037,2021-04-29,148.58999633789062,150.8699951171875,147.85000610351562,148.07000732421875,532900.0,0.005277036683446701,-5.291699780652955,0.547358614818741,74.35658877089966,74.76302629598315,-2.2418251266844607,-7.921948056213125,-13.090899101748391,-14.03060211819161,11.559994159515036,3.05999755859375,5.647177887788814,6.598997497558599,-3.12865078355847,16.32664577867567,1.7351733570000647,11.462821638117134,-5.4799957275390625,70.61855163314384,1.361126986911657,4.863824140558538,4,-1.5999984741210938,-7.1699981689453125,-13.5574951171875,-14.89999771118164,10.389999389648438,3,0.0709335002670981,-1.1814316928725146,147.80999755859375,-2.012984825440548,145.91000366210938,1.2790784325902005,145.77999877929688,0.0709335002670981
10038,2021-04-30,148.41000366210938,149.69000244140625,147.47000122070312,147.47000122070312,595400.0,-0.0012113377765482491,-3.723394584767223,1.8077351957274488,72.34981785600077,74.39136723457669,-1.9064537180207708,-6.997299787433803,-12.500749655081563,-13.77997801203793,12.521794102711725,2.220001220703125,6.288072018402488,5.718504333496099,-3.7210002063359298,15.158008873328129,0.998752063580099,10.4382566034121,-4.213603820800785,68.29905674661151,1.434924591344128,4.719752269916014,4,-1.4200057983398438,-6.9900054931640625,-13.37750244140625,-14.870006561279297,11.259994506835938,4,0.07560138093014346,-5.291699780652955,148.58999633789062,-1.1814316928725146,147.80999755859375,-2.012984825440548,145.91000366210938,0.07560138093014346
10039,2021-05-03,150.5800018310547,151.64999389648438,148.5800018310547,150.0,469700.0,0.014621643524016292,1.2573587572998537,0.6170216219725991,81.67388749887155,75.64731152145715,-3.760145991664672,-8.483066907481572,-14.29913181511614,-15.799586099369321,13.805266267605077,3.239990234375,6.687823426714118,7.178002166748058,-2.3962616911018984,16.752266024598015,2.3908702378230657,11.96513409567305,-5.449298651123058,87.47080905593762,18.660292179624577,4.78713192892498,5,-3.2000045776367188,-8.7550048828125,-15.547500610351562,-17.935001373291016,8.889999389648438,0,0.06607781131126389,-3.723394584767223,148.41000366210938,-5.291699780652955,148.58999633789062,-1.1814316928725146,147.80999755859375,0.06607781131126389
10040,2021-05-04,152.9600067138672,153.22999572753906,150.1699981689453,150.1699981689453,620300.0,0.015805584100621717,-1.1935399188388043,4.810344373997001,83.47789261940368,75.62810420809673,-5.446195489538184,-10.126866930343652,-16.340224940453055,-18.04018019640546,14.969031439713918,3.05999755859375,6.472743024712628,8.761006927490229,-1.2214773079889198,18.743491162969377,3.7697648097506544,13.752249045229803,-6.786217019287108,96.7114580429328,25.639529634482216,4.991242117739571,5,-4.790008544921875,-10.345008850097656,-17.927505493164062,-20.315006256103516,6.5699920654296875,1,0.031119209583588603,1.2573587572998537,150.5800018310547,-3.723394584767223,148.41000366210938,-5.291699780652955,148.58999633789062,0.031119209583588603
10041,2021-05-05,153.52999877929688,154.14999389648438,151.27000427246094,153.64999389648438,495500.0,0.0037264123980846886,4.142861035422343,-0.04300887085306761,80.97854323120686,75.9927686389371,-5.7333786127544215,-9.870317478045877,-16.622492308863258,-18.48583102629908,16.165071279476113,2.8799896240234375,6.2973344137218135,8.484999084472662,-1.6560875020755077,18.62608567102083,3.414455791198577,13.555542377746747,-6.086091998784184,90.71862579377769,21.369031351779043,5.07054329327409,5,-4.900001525878906,-10.455001831054688,-18.49749755859375,-20.884998321533203,6.850006103515625,2,0.03471635428537123,-1.1935399188388043,152.9600067138672,1.2573587572998537,150.5800018310547,-3.723394584767223,148.41000366210938,0.03471635428537123
10042,2021-05-06,154.49000549316406,154.6999969482422,152.35000610351562,153.5500030517578,439700.0,0.006252893385658265,2.455906112557221,-7.833672431332655,76.14278480045098,76.47028642384996,-6.0837166098925195,-9.952883809786613,-17.41147437156576,-19.337963676337438,18.046408681376253,2.3499908447265625,6.3976009551403195,8.564005279541021,-1.6479791442849319,18.775989703366974,3.4580130676280305,13.669997491454012,-5.704881289457035,97.0955521553316,29.389551503741828,5.105992211912982,5,-5.5850067138671875,-11.140007019042969,-19.457504272460938,-21.84500503540039,1.8799896240234375,3,0.03411216794801053,4.142861035422343,153.52999877929688,-1.1935399188388043,152.9600067138672,1.2573587572998537,150.5800018310547,0.03411216794801053
10043,2021-05-07,155.19000244140625,156.22999572753906,152.61000061035156,153.42999267578125,367400.0,0.004531017692747552,-1.1294127150819937,1.872345951561587,77.61017965229834,77.16872427708107,-5.885083065067107,-9.816490292064714,-17.831427825670772,-19.876700340122397,20.068940620027057,3.6199951171875,5.952186274298242,8.413501739501953,-1.9148552988755512,18.741858777879457,3.249323220313215,13.577680258690691,-5.221903688792196,86.40530567467837,20.565489035482457,5.16417851918875,5,-5.5200042724609375,-11.075004577636719,-20.44750213623047,-22.545001983642578,1.4199981689453125,4,0.024421633007988275,2.455906112557221,154.49000549316406,4.142861035422343,153.52999877929688,-1.1935399188388043,152.9600067138672,0.024421633007988275
10044,2021-05-10,157.0500030517578,159.19000244140625,155.30999755859375,156.22000122070312,443500.0,0.01198531207610376,-1.9282954551997742,0.47158933277847137,85.23449669422438,78.53348584535988,-6.680880124495161,-10.830666028580652,-19.074836136805885,-21.598274969186775,21.857158800446292,4.0,5.816252943268012,9.38400192260741,-1.2775751379207065,20.045578983135528,4.053213392343338,14.714790452871483,-5.829524904158745,76.27496257200131,11.356179760291354,5.330788530264061,5,-4.944999694824219,-10.485000610351562,-22.962501525878906,-24.40500259399414,-2.9000091552734375,0,0.016682553748974094,-1.1294127150819937,155.19000244140625,2.455906112557221,154.49000549316406,4.142861035422343,153.52999877929688,0.016682553748974094
10045,2021-05-11,155.35000610351562,157.2100067138672,154.64999389648438,155.88999938964844,596500.0,-0.010824558517722127,-1.6391643922888761,-0.6505928853754941,73.3876037874662,78.35686610120248,-3.912432436874326,-8.134813093630385,-16.848139652295004,-19.78605565590391,23.90793902396308,2.5600128173828125,5.938379784483885,6.787004852294928,-3.2413243337843483,16.815334038374203,1.7728402592552754,11.80116944533458,-2.7400054931640625,51.51518654451927,-9.577215014444135,5.014164593039641,5,-2.0200042724609375,-8.785003662109375,-21.3800048828125,-22.705005645751953,-3.470001220703125,1,0.026520727102142372,-1.9282954551997742,157.0500030517578,-1.1294127150819937,155.19000244140625,2.455906112557221,154.49000549316406,0.026520727102142372
10046,2021-05-12,154.08999633789062,156.3699951171875,153.77000427246094,155.55999755859375,926300.0,-0.008110780277571505,-1.4644634075788256,2.72225832885925,73.84999091395953,78.30057745043135,-1.8639362923559304,-5.870768917457184,-15.111957503666588,-18.451306835639514,26.140177385617125,2.5999908447265625,6.080782697976417,4.698495483398432,-4.157864055237326,13.55485502203419,0.2703157140805388,9.126675252716325,5.100006103515625,25.43846733858914,-35.208611024494125,4.428179769317886,5,-0.7599945068359375,-7.524993896484375,-19.974994659423828,-21.444995880126953,-7.3799896240234375,2,0.03530405977476536,-1.6391643922888761,155.35000610351562,-1.9282954551997742,157.0500030517578,-1.1294127150819937,155.19000244140625,0.03530405977476536
10047,2021-05-13,157.8800048828125,158.94000244140625,152.4499969482422,153.2100067138672,640900.0,0.02459607135437336,-1.0969263118453714,-3.1768668645809544,83.16355041165984,79.50210328994903,-4.69086919505304,-8.791526242993939,-18.289084098801567,-22.177309711614896,28.225722978850598,6.4900054931640625,6.326806005303382,7.650503540039068,-1.0812743874104171,16.382281467488554,3.2846145763143113,12.016392503763825,1.2015975952148494,80.56385028287598,14.518148326189234,4.365888963724748,5,-3.9950027465820312,-11.31500244140625,-23.68500518798828,-25.235004425048828,-6.029998779296875,3,0.015834810759320916,-1.4644634075788256,154.08999633789062,-1.6391643922888761,155.35000610351562,-1.9282954551997742,157.0500030517578,0.015834810759320916
10048,2021-05-14,159.75999450683594,160.22999572753906,157.7100067138672,158.27999877929688,428900.0,0.011907711970359225,1.0826371242835615,0.31691569760793065,84.50147956067329,79.81628018570478,-5.354648562649118,-10.117554415671975,-19.532670852287822,-23.942751938684125,29.220979131958497,2.519989013671875,6.433116287768797,8.84949340820313,-0.6316768815862588,18.33066369799252,4.108908263308422,13.59007855309784,-7.30999755859375,93.95885225645753,22.026381623159637,4.740585144894697,5,-4.55999755859375,-11.889999389648438,-25.5574951171875,-27.114994049072266,-8.42999267578125,4,-0.02121932590266451,-1.0969263118453714,157.8800048828125,-1.4644634075788256,154.08999633789062,-1.6391643922888761,155.35000610351562,-0.02121932590266451
10049,2021-05-17,160.60000610351562,161.60000610351562,159.0,159.75999450683594,503600.0,0.005257959599164419,-1.2033944331296673,0.5675770416421804,85.02623172692809,79.9883178643186,-5.167240504162862,-10.341027529050763,-19.84944114215091,-24.638537292266278,30.291082468021262,2.600006103515625,6.589529686126326,8.961504364013678,-1.1593939217882223,19.082402649815577,3.9010552211127276,14.021953506914627,-8.150009155273438,89.07104918661564,12.246947201258251,5.060449142900948,5,-4.165000915527344,-12.045005798339844,-26.350006103515625,-27.955005645751953,-10.889999389648438,0,-0.024844367008256985,1.0826371242835615,159.75999450683594,-1.0969263118453714,157.8800048828125,-1.4644634075788256,154.08999633789062,-0.024844367008256985
10050,2021-05-18,158.2100067138672,160.80999755859375,157.75,159.63999938964844,625300.0,-0.01488168928280087,-1.6042464775014609,-1.7023487311765453,74.23114142959024,79.23860655302788,-2.1838693651633605,-7.274121933537572,-17.057635386590334,-22.116585592294456,31.23142865190374,3.05999755859375,6.838903412227467,5.905004882812506,-4.096865631249443,15.906875396874455,0.9040696257815171,10.905940139843494,-5.394009399414074,62.95086341312922,-14.996673994568788,5.000935257030981,5,-1.2350006103515625,-9.655006408691406,-23.070005416870117,-25.565006256103516,-8.790008544921875,1,-0.025662174610267208,-1.2033944331296673,160.60000610351562,1.0826371242835615,159.75999450683594,-1.0969263118453714,157.8800048828125,-0.025662174610267208
10051,2021-05-19,156.92999267578125,158.0,154.42999267578125,157.14999389648438,660400.0,-0.00809060099719816,2.718731622029723,0.1538477954671561,68.98904370012758,78.44374643076972,-0.41442866468631223,-5.566752507036341,-15.27859833541271,-20.73084137683645,31.43350710107634,3.7800140380859375,6.692301977493457,4.172491455078131,-5.805300135032724,14.150283045188985,-0.8164043399772822,9.161387250133544,-3.7626350097656314,48.961652950446506,-28.67727868158093,4.988895795055422,5,0.09500885009765625,-7.704986572265625,-20.762493133544922,-24.284992218017578,-5.75,2,-0.03217987656063981,-1.6042464775014609,158.2100067138672,-1.2033944331296673,160.60000610351562,1.0826371242835615,159.75999450683594,-0.03217987656063981
10052,2021-05-20,158.10000610351562,159.3699951171875,154.72000122070312,156.77000427246094,767900.0,0.007455639344555509,1.4031101280246665,-6.045429324455542,71.11107712887969,77.72162392816765,-1.1382061551324796,-6.139515680722354,-15.997594744606317,-21.78517185525297,31.38576080806078,4.649993896484375,6.275415027072995,4.763504791259777,-5.03256006794939,14.559569650468944,-0.13452763834482084,9.661537220864375,-4.595342500000015,51.18558653653803,-26.493212344644668,4.89803242960459,5,-1.0750045776367188,-8.639999389648438,-21.932506561279297,-25.455005645751953,-9.779998779296875,3,-0.07204300411089715,2.718731622029723,156.92999267578125,-1.6042464775014609,158.2100067138672,-1.2033944331296673,160.60000610351562,-0.07204300411089715
10053,2021-05-21,158.0500030517578,160.2899932861328,157.94000244140625,159.02000427246094,696100.0,-0.00031627482496787707,-2.9495563420013333,-0.7293232220093389,67.9308308878793,75.7989943941293,-0.7150425563347369,-5.377589077459021,-15.466579574256116,-21.61221542130113,32.07653775910775,2.3499908447265625,6.013674369973842,4.086501312255848,-5.191928807967656,13.364931432479352,-0.5527137478559041,8.7257163723676,-4.221525748242215,50.48819520998353,-24.879930705617127,4.639215060111757,5,-1.0250015258789062,-6.25,-20.957500457763672,-25.40500259399414,-11.80999755859375,4,-0.03922807230957048,1.4031101280246665,158.10000610351562,2.718731622029723,156.92999267578125,-1.6042464775014609,158.2100067138672,-0.03922807230957048
10054,2021-05-24,159.0,160.22999572753906,157.3699951171875,158.63999938964844,658500.0,0.006010736664972427,1.0283749343924333,-0.3711341827906245,65.56696117118045,74.93003410343088,-1.5190923025151335,-5.572078687644819,-16.063224764426764,-22.426897954911283,32.72912701923475,2.8600006103515625,5.971064802999706,4.375498199462896,-4.313056686373926,13.064053085299719,0.031220756544485084,8.719775642381308,-4.860661544484401,71.6301540227686,-0.9952976142964758,4.344277442918413,5,-1.9749984741210938,-6.644996643066406,-19.097496032714844,-22.98999786376953,-12.57000732421875,0,-0.048238982194624636,-2.9495563420013333,158.0500030517578,1.4031101280246665,158.10000610351562,2.718731622029723,156.92999267578125,-0.048238982194624636
10055,2021-05-25,159.75,160.17999267578125,157.85000610351562,158.99000549316406,1471500.0,0.004716981132075526,1.8765623969783454,2.1110922731318613,65.88351914513584,74.0448705735616,-1.76491643927028,-5.514804852733874,-16.527369182531686,-23.035050425679884,33.9713903223016,2.329986572265625,5.862923832951651,4.433498382568359,-3.5048583687254222,12.371855133862141,0.4643200069214686,8.40267675821525,-5.312234838564393,90.78509846604919,19.60361301351125,3.969178375646889,5,-2.7249984741210938,-7.394996643066406,-19.717498779296875,-23.610000610351562,-10.240005493164062,1,-0.06284815828565138,1.0283749343924333,159.0,-2.9495563420013333,158.0500030517578,1.4031101280246665,158.10000610351562,-0.06284815828565138
10056,2021-05-26,160.14999389648438,160.8800048828125,159.27000427246094,159.92999267578125,1527500.0,0.002503874156396746,-1.0909397170147834,0.28947738269721124,64.87901695712064,72.01325574527947,-1.3576741023896943,-5.210037449083728,-16.51781039235729,-23.31130569959072,34.79939830708851,1.6100006103515625,5.443134090368687,4.2164924621582145,-3.1639144802909414,11.59689940460737,0.5262889909336366,7.906695933382792,-5.425739097365579,88.14917934516055,19.409322169706243,3.6902034712245837,5,-2.1349945068359375,-7.794990539550781,-20.11749267578125,-24.009994506835938,-9.009994506835938,2,-0.06699966366826449,1.8765623969783454,159.75,1.0283749343924333,159.0,-2.9495563420013333,158.0500030517578,-0.06699966366826449
10057,2021-05-27,159.1300048828125,162.50999450683594,158.7100067138672,161.6199951171875,1014100.0,-0.0063689606777703744,-1.282284153706572,-11.318074628936053,60.186134876777956,69.31155078040219,-0.15838130234803316,-3.5415054102703607,-15.16195588807392,-22.136805941110083,35.61794853883167,3.79998779296875,5.4237326850254135,2.6695030212402457,-3.9712073039582663,9.310213346438758,-0.650852141358996,5.9898581838394875,-4.130720031517825,34.24143919490582,-30.93107087796659,3.3203551625992533,5,-0.6600112915039062,-6.32000732421875,-17.940006256103516,-22.225006103515625,-8.44000244140625,3,-0.049959228071951856,-1.0909397170147834,160.14999389648438,1.8765623969783454,159.75,1.0283749343924333,159.0,-0.049959228071951856
10058,2021-05-28,159.6300048828125,160.0500030517578,157.5800018310547,159.5,848300.0,0.003142084991251126,4.092779613025011,-0.052211001078537114,57.174633106432026,66.21692871145818,-0.7585266173501566,-3.3284853667332754,-15.328507397206266,-22.490912275994447,36.45527625161379,2.470001220703125,5.533665034435046,2.6085029602050724,-2.9811720417901597,8.198177962200305,-0.18633454079252942,5.403340461202674,-4.180077452185344,43.96906680916121,-18.981179040942422,2.79483750099761,5,-1.1600112915039062,-6.82000732421875,-17.550006866455078,-21.835006713867188,-7.3400115966796875,4,-0.07085132627100177,-1.282284153706572,159.1300048828125,-1.0909397170147834,160.14999389648438,1.8765623969783454,159.75,-0.07085132627100177
10059,2021-06-01,160.52999877929688,161.0,158.27999877929688,160.42999267578125,686600.0,0.005637999554940043,4.230728601191349,0.7692488262910798,65.07562771447095,65.19964940977826,-1.865692923761145,-3.630992880297015,-15.836777512040925,-23.327873659535612,36.9784766554727,2.720001220703125,5.100187012783522,3.0109970092773324,-1.8939461747511928,7.9159401933058575,0.5585254172630698,5.463468601291595,-4.656467324097179,59.837755190472066,-4.370623285964555,2.4524715920142697,6,-2.0600051879882812,-7.720001220703125,-18.450000762939453,-22.735000610351562,-10.17999267578125,1,-0.08901758795737158,4.092779613025011,159.6300048828125,-1.282284153706572,159.1300048828125,-1.0909397170147834,160.14999389648438,-0.08901758795737158
10060,2021-06-02,157.72000122070312,161.0399932861328,157.27000427246094,160.99000549316406,1198900.0,-0.017504501214486656,1.2373955762830817,-32.698046994202016,59.69034370952105,64.16646052193309,0.9694340901548344,-0.47021214775648446,-12.637387848873061,-20.482519029739592,37.05842338017232,3.769989013671875,4.336049549781023,-0.03700027465819744,-4.447533331235292,4.373532781918897,-2.2422668029467445,2.1682662536303496,-1.4482819824052626,8.587744024600475,-58.024551756119315,2.205266528288541,6,0.8949966430664062,-4.910003662109375,-15.305000305175781,-19.925003051757812,-3.7700042724609375,2,-0.07158260498060343,4.230728601191349,160.52999877929688,4.092779613025011,159.6300048828125,-1.282284153706572,159.1300048828125,-0.07158260498060343
10061,2021-06-03,158.86000061035156,159.39999389648438,155.52999877929688,156.99000549316406,528400.0,0.007227995059759129,1.6237417886515284,-0.5718632030349552,53.047250049581564,62.15936862423331,0.14750923253311043,-1.2547594498904573,-13.221971868859839,-21.559096602118302,36.72006212720247,3.8699951171875,3.4491225628060818,0.8364990234375114,-3.119294006780109,4.792292053655132,-1.141397491671313,2.8143955385463357,3.649993896484375,47.70779182451945,-16.431701734553485,1.977896515108812,6,0.15999603271484375,-5.095001220703125,-16.327499389648438,-21.06500244140625,-4.1800079345703125,3,-0.05885689328712218,1.2373955762830817,157.72000122070312,4.230728601191349,160.52999877929688,4.092779613025011,159.6300048828125,-0.05885689328712218
10062,2021-06-04,159.75999450683594,160.24000549316406,158.5399932861328,159.58999633789062,419700.0,0.005665327288345345,2.0088175324412276,0.09090834910894967,50.0,60.16705408113562,-0.5501016316906373,-1.8337109368441133,-13.565917580303449,-22.293669086387354,36.33105257561737,1.70001220703125,2.9984020407189576,1.4729934692382756,-2.1824449210969306,5.128431859573482,-0.3547257259293417,3.300712664405893,2.610400085449214,76.76950897666318,15.72441554233582,1.827719195167609,6,-0.7399978637695312,-4.769996643066406,-16.0574951171875,-21.964996337890625,-6.9099884033203125,4,-0.05395590519263982,1.6237417886515284,158.86000061035156,1.2373955762830817,157.72000122070312,4.230728601191349,160.52999877929688,-0.05395590519263982
10063,2021-06-07,158.97999572753906,160.82000732421875,158.89999389648438,160.16000366210938,747200.0,-0.0048823160122448694,-1.8656668830207586,-6.941297908625796,44.61432480335531,57.83898337359948,0.4198404014670416,-0.7960299087645808,-12.292590499259461,-21.3902248681579,35.679784177535154,1.920013427734375,2.7482424291713414,0.503495025634777,-2.8569946176144754,3.8639846688840294,-1.1767497959898492,2.183739847259403,3.253590948486334,62.61343716335782,4.902207770089326,1.6802448216246277,6,0.04000091552734375,-3.9899978637695312,-14.77499771118164,-21.044998168945312,-5.899993896484375,0,-0.052144883060257774,2.0088175324412276,159.75999450683594,1.6237417886515284,158.86000061035156,1.2373955762830817,157.72000122070312,-0.052144883060257774
10064,2021-06-08,159.6699981689453,160.10000610351562,157.11000061035156,158.77000427246094,570900.0,0.004340184047990414,2.397714662227771,-0.7627015633688077,55.47223334286531,56.68217384001386,-0.18453386425699136,-1.3488405798008785,-12.459791920215537,-21.92133815263952,34.23901132723021,2.9900054931640625,2.3416335905346557,1.062497711181635,-2.267985183743235,4.392980606106505,-0.6027437362808143,2.7277391586440842,2.429516749145506,75.13617998188883,17.340543624177876,1.6652414474624417,6,-0.6500015258789062,-4.125,-15.46500015258789,-21.735000610351562,-6.529998779296875,1,-0.046220360540142225,-1.8656668830207586,158.97999572753906,2.0088175324412276,159.75999450683594,1.6237417886515284,158.86000061035156,-0.046220360540142225
10065,2021-06-09,159.47000122070312,160.19000244140625,158.80999755859375,160.0500030517578,355400.0,-0.0012525643548300103,2.2093114032753145,-0.644450849411685,60.35894308437154,56.1799434097084,-0.03177285699865706,-0.8689073151152797,-11.727894504776202,-21.528630663510995,33.00991453716837,1.3800048828125,2.0664924491954366,0.6565010070800668,-2.316056729012729,3.6290587431728625,-0.8297778609663169,2.1427798751264504,2.498123374611822,74.4800770726248,14.923944463017676,1.4862788680463963,6,-0.45000457763671875,-3.1300048828125,-14.867504119873047,-21.145004272460938,-8.139999389648438,2,-0.057189408963292165,2.397714662227771,159.6699981689453,-1.8656668830207586,158.97999572753906,2.0088175324412276,159.75999450683594,-0.057189408963292165
10066,2021-06-10,159.52999877929688,160.27000427246094,157.91000366210938,158.27000427246094,548700.0,0.0003762310035397842,-1.3838441442344003,-2.172397463892031,56.412544271161195,55.76065556463988,-0.21117249281599015,-0.5275024305937279,-11.278499901565624,-21.37588881804197,31.96361387263908,2.3600006103515625,1.8055782742378028,0.4444984436035213,-1.539313548807371,2.4283104360144137,-0.5474075526019249,1.4364044398089675,2.309363299697708,65.22894311484377,4.4233934423398225,0.9919059962054408,6,-1.2450027465820312,-2.6399993896484375,-14.137500762939453,-20.415000915527344,-13.240005493164062,3,-0.034977758877653975,2.2093114032753145,159.47000122070312,2.397714662227771,159.6699981689453,-1.8656668830207586,158.97999572753906,-0.034977758877653975
10067,2021-06-11,160.3800048828125,160.49000549316406,158.2899932861328,160.39999389648438,521500.0,0.00532818974499949,20.99877937137626,-0.015864365728125947,59.74898902257924,56.04669511087846,-0.9668990932174211,-1.2444133924206255,-11.508467857734757,-21.9728413024429,30.429218976853733,2.20001220703125,1.4879781240249486,1.1695045471191463,-0.8095273978615012,3.148536492099794,0.17998857462882256,2.15902051960947,1.3331699301881201,88.14011738141558,24.954240303204934,0.9895159724903265,6,-2.0950088500976562,-2.9500045776367188,-14.527507781982422,-20.805007934570312,-7.2100067138671875,4,-0.03554066612727802,-1.3838441442344003,159.52999877929688,2.2093114032753145,159.47000122070312,2.397714662227771,159.6699981689453,-0.03554066612727802
10068,2021-06-14,156.3699951171875,160.3300018310547,155.49000549316406,159.8699951171875,500200.0,-0.025003177725022918,1.1900369385852867,175.09618320610687,41.23914550663114,53.39819708778514,2.829611206911494,2.6336319542544686,-6.944792888384541,-17.751284220611467,28.294620000694575,4.8899993896484375,1.0573454543756498,-2.6710052490234375,-5.001382069494696,-0.34062842855217923,-3.8361936592590666,-1.5058168387878084,5.219516175139034,17.59979248046875,-42.6789501605234,1.165188410235628,6,1.8950042724609375,1.1100006103515625,-10.242496490478516,-16.519996643066406,-2.7599945068359375,0,-0.022510642217734356,20.99877937137626,160.3800048828125,-1.3838441442344003,159.52999877929688,2.2093114032753145,159.47000122070312,-0.022510642217734356
10069,2021-06-15,156.61000061035156,157.89999389648438,155.02000427246094,156.3800048828125,444700.0,0.001534856434472598,1.0498275908881105,-0.06571306501116071,39.17240450355741,51.1184260649003,2.207187017448149,2.191750839707254,-6.68043765982938,-17.76087078086323,25.886966203129212,2.8799896240234375,0.7923334478230117,-2.2314994812011832,-4.680081039567398,0.21708207716503125,-3.4557902603842763,-1.0072087020180902,4.7355304500084685,29.067568246104408,-26.22242919648445,1.224290779183107,6,1.3100051879882812,0.8699951171875,-9.71750259399414,-15.995002746582031,-5.9300079345703125,1,-0.022540059801669843,1.1900369385852867,156.3699951171875,20.99877937137626,160.3800048828125,-1.3838441442344003,159.52999877929688,-0.022540059801669843
10070,2021-06-16,154.14999389648438,156.72999572753906,154.0399932861328,156.1300048828125,537100.0,-0.015707852016345503,-1.4454431960049938,-8.608903337092816,31.884055300218563,48.76695998163775,4.590246342738965,4.566102486737066,-3.75521183554784,-15.056224580440244,24.00177750868812,2.69000244140625,0.4926606352288445,-4.488505554199207,-7.709036128868291,-1.2679749795301234,-6.098770841533764,-2.878240266864651,6.816005556601709,1.705432591765474,-47.386275534058626,1.6102652873345433,6,3.2800064086914062,3.3300018310546875,-4.814990997314453,-12.05499267578125,-1.4799957275390625,2,-0.006552024306366033,1.0498275908881105,156.61000061035156,1.1900369385852867,156.3699951171875,20.99877937137626,160.3800048828125,-0.006552024306366033
10071,2021-06-17,151.8800048828125,155.1199951171875,150.8699951171875,154.72999572753906,762600.0,-0.014725845627968193,1.3416044893755648,1.4393813288944375,29.646263352513202,46.50543368747255,6.443614335183668,6.786297815531924,-1.023571706151614,-12.527722781731654,23.625555596399757,4.25,-0.13112267057670124,-6.505995178222662,-10.876934284949499,-2.135056071495825,-8.69146473158608,-4.320525624859243,8.531914076917332,10.499050688627456,-38.7992965037403,2.1854695533634243,6,3.964996337890625,4.809989929199219,-1.9325027465820312,-9.785003662109375,2.7299957275390625,3,-0.003621299934656874,-1.4454431960049938,154.14999389648438,1.0498275908881105,156.61000061035156,1.1900369385852867,156.3699951171875,-0.003621299934656874
10072,2021-06-18,146.7100067138672,150.3000030517578,146.6699981689453,149.8699951171875,1462200.0,-0.03404001845360993,-1.2407399558249386,1.1087714226055672,21.26334380678351,43.91088024340902,10.692198515310366,11.656888666239524,4.549138311644327,-7.1296844392761045,23.299057093977442,5.2100067138671875,-0.6222668725301332,-11.106493377685553,-17.91994277072152,-4.293043984649586,-14.513218074203536,-7.699768681167569,12.747719861608402,0.2928882444801401,-47.62736499140784,3.4067246965179767,6,6.8699951171875,7.8799896240234375,3.2374954223632812,-4.6150054931640625,12.409988403320312,4,-0.0028628819338379907,1.3416044893755648,151.8800048828125,-1.4454431960049938,154.14999389648438,1.0498275908881105,156.61000061035156,-0.0028628819338379907
10073,2021-06-21,151.85000610351562,152.08999633789062,147.44000244140625,147.4600067138672,510100.0,0.03503509750138001,-1.0993162834754155,-1.389245411481798,33.757499477477865,41.49813203614374,4.955581387171975,6.354377536181914,-0.16235053916167885,-11.976547413447122,22.54371755203831,5.3799896240234375,-0.9510123600930456,-5.656494140625,-12.970967446387561,1.6579791651375615,-9.313730793506267,-1.9992574877437335,6.073193063176319,46.12653522091284,-0.2744101294777437,3.657236652881275,6,1.7299957275390625,2.739990234375,-1.6250038146972656,-9.7550048828125,6.04998779296875,0,0.008692736334365625,-1.2407399558249386,146.7100067138672,1.3416044893755648,151.8800048828125,-1.4454431960049938,154.14999389648438,0.008692736334365625
10074,2021-06-22,151.3300018310547,152.64999389648438,150.60000610351562,151.5399932861328,401700.0,-0.003424460003685792,-1.4551003252805088,-0.04783405108740611,36.92182293439597,38.89400757503534,4.657982601384845,6.60915730778936,0.7541397222883575,-11.197783818496305,21.89385155492147,2.04998779296875,-1.3410093142304333,-5.7929985046386605,-13.567577407419037,1.9815803981417162,-9.680287956028849,-1.9057090532484722,5.24281321590766,46.32211523877129,-4.661103805851269,3.887289451390187,6,2.25,3.2599945068359375,0.20499420166015625,-8.715003967285156,7.6399993896484375,1,0.015066402905633103,-1.0993162834754155,151.85000610351562,-1.2407399558249386,146.7100067138672,1.3416044893755648,151.8800048828125,0.015066402905633103
10075,2021-06-23,149.7100067138672,151.30999755859375,149.61000061035156,151.30999755859375,557600.0,-0.010705049214207119,1.1250083446980172,7.619314053189943,31.633896926313113,36.14082453671889,5.305900726716999,7.840396348007346,2.8196108847491246,-9.275366469030189,21.291498780140486,1.720001220703125,-1.6587211196303997,-6.910993957519537,-15.24760490897404,1.425616993934966,-11.079299433246774,-2.7426884817922996,5.674470307733117,35.97644547734746,-14.784063634027753,4.16830547572725,6,3.8699951171875,4.8799896240234375,2.7849960327148438,-6.410003662109375,10.699996948242188,2,0.0064790990475869226,-1.4551003252805088,151.3300018310547,-1.0993162834754155,151.85000610351562,-1.2407399558249386,146.7100067138672,0.0064790990475869226
10076,2021-06-24,149.4199981689453,150.9600067138672,148.52000427246094,150.9600067138672,657600.0,-0.0019371353411008485,2.1688167568317382,0.9625108481074225,28.724303402267836,32.69363724557318,4.482358459216613,7.679031847535214,3.5573641103492264,-8.729453273305353,20.59193953106087,2.44000244140625,-2.282863238662827,-6.664502716064447,-15.415618659125926,2.086613226997031,-11.0400606875952,-2.288944744533694,4.918741390336379,45.986654929128235,-1.4225926293603663,4.375557971530745,6,4.0800018310546875,5.1699981689453125,3.3450050354003906,-5.184993743896484,10.210006713867188,3,0.021750769909161027,1.1250083446980172,149.7100067138672,-1.4551003252805088,151.3300018310547,-1.0993162834754155,151.85000610351562,0.021750769909161027
10077,2021-06-25,151.17999267578125,151.50999450683594,149.11000061035156,149.75,423100.0,0.01177884171063881,1.296648901219245,-0.9285615203218199,34.57278734100659,31.952930782726003,1.4305381651479934,5.578939481893769,2.158740878700229,-10.226139746494937,19.43565028802721,2.399993896484375,-2.9849673747978613,-4.507007598876953,-13.396784283674407,4.382769085920501,-8.951895941275694,-0.06211925647821204,2.238497916660066,71.7849590852912,25.212557204750638,4.444888342398731,6,1.1050033569335938,3.410003662109375,1.9450111389160156,-4.889991760253906,9.44000244140625,4,0.0226882398514614,2.1688167568317382,149.4199981689453,1.1250083446980172,149.7100067138672,-1.4551003252805088,151.3300018310547,0.0226882398514614
10078,2021-06-28,148.32000732421875,150.88999938964844,147.0,150.83999633789062,993200.0,-0.018917750298453773,1.969470717047943,-1.7622391053822186,29.326061736678298,30.858892697517213,3.3844598238722767,7.956075756831467,5.192480417004191,-7.141712594445522,18.861358345244383,4.17999267578125,-3.7683484494988306,-6.801493072509771,-16.066175447893784,2.463189302874241,-11.433834260201792,-2.169151884817751,4.288664177403035,23.362986728890185,-18.786786826654286,4.632341187692007,6,3.3799896240234375,6.269989013671875,4.922496795654297,-2.0300064086914062,6.1199951171875,0,0.07281544808287821,1.296648901219245,151.17999267578125,2.1688167568317382,149.4199981689453,1.1250083446980172,149.7100067138672,0.07281544808287821
10079,2021-06-29,146.24000549316406,149.1300048828125,146.11000061035156,148.38999938964844,513400.0,-0.014023744123123794,-1.5062238036747666,0.8531759006963366,27.446309407435663,30.365809820541333,4.289914652857959,9.392156387250907,7.428873055602139,-4.880935771920036,18.114019286545,3.0200042724609375,-4.818541199286585,-8.166995239257801,-17.869214348051685,1.5352238695360825,-13.018104793654743,-3.3158856848608593,5.6560252085365335,2.40750055101245,-34.17993049239537,4.851109554396942,6,4.374992370605469,8.069992065429688,8.172496795654297,0.095001220703125,6.2899932861328125,1,0.07973186518968878,1.969470717047943,148.32000732421875,1.296648901219245,151.17999267578125,2.1688167568317382,149.4199981689453,0.07973186518968878
10080,2021-06-30,146.42999267578125,146.99000549316406,144.80999755859375,146.39999389648438,906000.0,0.0012991464406506559,2.7912376605455895,-0.01395296021348171,27.766446192811898,30.156941247241193,3.229275646113308,8.762226189515331,7.438104402478132,-4.871081200950755,17.846618642488533,2.1800079345703125,-5.34561090576446,-7.412507629394526,-17.604511563538097,2.7794963047490455,-12.508509596466297,-2.3165056623227542,4.655993813130493,24.179042613034657,-8.422512737152733,5.096001967071785,6,2.3000030517578125,7.230003356933594,8.260009765625,0.1850128173828125,6.3400115966796875,2,0.08563825153421534,-1.5062238036747666,146.24000549316406,1.969470717047943,148.32000732421875,1.296648901219245,151.17999267578125,0.08563825153421534
10081,2021-07-01,149.50999450683594,150.52999877929688,147.0800018310547,147.0800018310547,637100.0,0.021033954689011702,-1.839512219626755,81.0030518819939,32.84945602322766,31.44428704906832,-0.2483871547828187,5.2131083863666845,4.500504682510439,-7.743437330392993,17.78257316708699,4.100006103515625,-5.8505157894688296,-3.8650054931640625,-13.94510210290369,6.2150911165755645,-8.90505379803389,1.1750428117057652,-4.6999969482421875,70.14924013473289,42.731677215328,5.040048304869819,7,-0.779998779296875,4.150001525878906,5.1800079345703125,-2.894989013671875,0.980010986328125,3,0.07290488633370296,2.7912376605455895,146.42999267578125,-1.5062238036747666,146.24000549316406,1.969470717047943,148.32000732421875,0.07290488633370296
10082,2021-07-02,151.13999938964844,151.52999877929688,149.38999938964844,149.38999938964844,941800.0,0.01090231384322582,-1.4457135881696428,0.7201667796950745,41.07813223146519,32.257690688400245,-1.323045939551065,3.061150269189767,3.0786223253556955,-9.139200893762364,17.37834976054236,2.1399993896484375,-6.003417468269987,-1.8040008544921875,-11.462937359946864,7.854935650962489,-6.6334691072195255,3.0254673982351505,-6.3300018310546875,94.19643870827107,62.82972824336399,4.829468252727335,7,-2.410003662109375,2.5199966430664062,4.045001983642578,-4.524993896484375,-4.0399932861328125,4,0.05617312112908168,-1.839512219626755,149.50999450683594,2.7912376605455895,146.42999267578125,-1.5062238036747666,146.24000549316406,0.05617312112908168
10083,2021-07-06,150.69000244140625,151.11000061035156,147.63999938964844,150.2899932861328,714300.0,-0.0029773517934327254,4.596751368978035,0.22857666015625,39.97289391565583,32.596698575206894,-1.1788706087307332,3.0127004666790924,3.7683644461641563,-8.455041688462131,16.952936503267342,3.5,-5.941606199234457,-1.8394981384277287,-11.111556601333575,7.432560324478118,-6.475527369880666,2.7965310930252087,-5.611204833984374,87.50005676631804,53.53572336364591,4.636029231452925,7,-2.5200042724609375,2.2349929809570312,4.949993133544922,-3.6200027465820312,-2.3300018310546875,1,0.06589682470568947,-1.4457135881696428,151.13999938964844,-1.839512219626755,149.50999450683594,2.7912376605455895,146.42999267578125,0.06589682470568947
10084,2021-07-07,152.2899932861328,152.8800048828125,149.77000427246094,149.77000427246094,826200.0,0.01061776374546608,-1.468265213442325,6.299828342551974,46.75505348303935,34.27682708150981,-2.93724920495373,0.8764033522378725,2.42294945708295,-9.801844150326929,17.00358569191922,3.1100006103515625,-5.078024976138494,0.12949295043944176,-8.512022608436979,8.771008509315863,-4.191264828998783,4.450250729877666,-6.953147631835947,92.68883443378031,52.386681120849204,4.320757779438215,7,-3.4449920654296875,0.6350021362304688,3.3500022888183594,-5.219993591308594,-3.6399993896484375,2,0.01411786230257328,4.596751368978035,150.69000244140625,-1.4457135881696428,151.13999938964844,-1.839512219626755,149.50999450683594,0.01411786230257328
10085,2021-07-08,150.35000610351562,151.94000244140625,148.52999877929688,150.2100067138672,667400.0,-0.012738769900476732,1.0542239830130664,0.05555555555555555,47.29968028128353,36.340757845844884,-1.0023374629767545,2.2114956960403447,4.596027390297195,-7.605244151886268,17.139572316922706,3.7599945068359375,-4.8805668303582195,-1.354494476318365,-9.30698999477832,6.59800104214159,-5.3307422355483425,2.6217532829116124,-4.560570895507823,56.379354343096324,11.798906747020197,3.976247759229972,7,-1.5050048828125,2.5749893188476562,5.289989471435547,-3.2800064086914062,-0.9600067138671875,3,0.014499451860882084,-1.468265213442325,152.2899932861328,4.596751368978035,150.69000244140625,-1.4457135881696428,151.13999938964844,0.014499451860882084
10086,2021-07-09,153.9499969482422,154.35000610351562,151.74000549316406,152.82000732421875,563000.0,0.02394406849739661,1.7046527256196387,8.071389645776566,63.52766088473776,39.55796601737057,-4.349576536273958,-1.9267548131406897,1.2145134773277846,-10.907998503220227,17.36681574823139,4.0,-4.698784311028987,2.524496459960943,-4.6227870057578,9.671779925679687,-1.0491452728984427,6.098138192820329,-7.735127559746104,94.03861765969978,42.044441749338816,3.5736417328593775,7,-4.3699951171875,-1.1349945068359375,1.7625007629394531,-6.879997253417969,-2.5,4,-0.0076647788189171395,1.0542239830130664,150.35000610351562,-1.468265213442325,152.2899932861328,4.596751368978035,150.69000244140625,-0.0076647788189171395
10087,2021-07-12,154.67999267578125,156.1699981689453,152.24000549316406,153.2899932861328,603100.0,0.004741771627215341,-1.2521609485875682,1.2300992505570185,56.331081717672795,42.55852379303663,-5.063351839996415,-3.273510959701184,0.6908362776274544,-11.346428595719033,17.351440662288546,3.92999267578125,-4.188326018757351,3.539492797851551,-2.4680717835854296,9.547057379288532,0.5357105071330466,6.543275088570056,-7.814312350083611,82.53217225797911,28.564946356278966,3.003782290718497,7,-4.189994812011719,-1.864990234375,1.7125053405761719,-7.609992980957031,-2.8899993896484375,0,-0.027088100472047794,1.7046527256196387,153.9499969482422,1.0542239830130664,150.35000610351562,-1.468265213442325,152.2899932861328,-0.027088100472047794
10088,2021-07-13,152.85000610351562,154.64999389648438,151.6999969482422,154.14999389648438,541100.0,-0.01183079039899737,1.5652283523074064,-0.9352434271913936,53.212191332645844,45.42139956250443,-2.819734234701798,-1.8137460067048607,2.715933204660331,-9.207169809328661,18.269274522295362,2.9799957275390625,-3.593279045437157,1.8855056762695312,-3.6659138272775067,7.436925179816569,-0.8902040755039877,4.66121542804305,-5.053893993493205,56.54460300182747,1.5438012762250182,2.775709751773522,7,-2.3600082397460938,-0.035003662109375,4.154991149902344,-5.780006408691406,-4.1800079345703125,1,-0.03761857880532826,-1.2521609485875682,154.67999267578125,1.7046527256196387,153.9499969482422,1.0542239830130664,150.35000610351562,-0.03761857880532826
10089,2021-07-14,153.0800018310547,154.38999938964844,152.32000732421875,153.5,567600.0,0.0015047152002289899,-1.1340265378837335,0.32307854828865207,57.56624610649531,48.73248844180259,-2.20982846976176,-2.447230805111076,2.617786925435098,-9.159182495235115,19.076935094905867,2.0699920654296875,-3.258136409837391,2.292001342773432,-2.699936519497953,7.283939205044817,-0.2039675883622749,4.7879702739091385,-4.4465011151399665,59.55501852425129,2.059041777508561,2.4959689311356934,7,-1.4550018310546875,-0.43000030517578125,3.9249954223632812,-5.840003967285156,-2.2299957275390625,2,-0.030833558689869256,1.5652283523074064,152.85000610351562,-1.2521609485875682,154.67999267578125,1.7046527256196387,153.9499969482422,-0.030833558689869256
10090,2021-07-15,153.13999938964844,153.9600067138672,151.72000122070312,151.72000122070312,439300.0,0.00039193596731190716,-2.154941382534037,-3.380962761126249,58.43923600533921,51.57579732870387,-1.361043909331272,-2.7265667594053866,2.61632803240326,-8.971716684127642,19.661204341948153,2.2400054931640625,-2.4550567283139912,2.40249862670899,-2.4651226860005977,7.270119939418578,-0.03131202964578961,4.83630928306377,-3.752848928430666,32.21481092078404,-25.632539012559533,2.4338106563547903,7,-1.2350006103515625,-0.48999786376953125,4.142498016357422,-5.900001525878906,0.25,3,-0.029319612844843523,-1.1340265378837335,153.0800018310547,1.5652283523074064,152.85000610351562,-1.2521609485875682,154.67999267578125,-0.029319612844843523
10091,2021-07-16,151.3300018310547,154.11000061035156,151.1699981689453,153.91000366210938,331800.0,-0.011819234463939177,-1.0275814895688091,-1.8169050407797036,50.339542096519615,52.60484286926547,0.8205624006169501,-1.0117602238880181,4.446663508031037,-6.954362387553715,19.389682482892116,2.94000244140625,-1.3588284388946477,0.6200012207031307,-4.226611673455778,5.46661411486204,-1.8033052263763238,3.043307667782585,-1.2645665990641533,3.2000732421874996,-50.69966852154543,2.423306447079449,7,0.5749969482421875,1.3199996948242188,6.349994659423828,-4.075004577636719,1.7400054931640625,4,-0.012819681609282485,-2.154941382534037,153.13999938964844,-1.1340265378837335,153.0800018310547,1.5652283523074064,152.85000610351562,-0.012819681609282485
10092,2021-07-19,146.2899932861328,149.4499969482422,145.3300018310547,148.99000549316406,608100.0,-0.033304754403879255,1.2762434665317821,1.0465156165906684,45.817843457158034,53.254281707210154,5.6996244088029755,4.211072465423058,9.417915333449344,-1.8004631952912291,18.629236682999313,6.0,-0.3362816730621887,-4.399006652832043,-9.32164098401222,0.5236276783481344,-6.860323818422131,-1.9376894872419541,9.8800048828125,10.30034627002513,-45.501479669115184,2.4613171655900925,7,4.4600067138671875,6.360008239746094,11.297504425048828,0.9650039672851562,8.330001831054688,0,0.03527243078080389,-1.0275814895688091,151.3300018310547,-2.154941382534037,153.13999938964844,-1.1340265378837335,153.0800018310547,0.03527243078080389
10093,2021-07-20,153.1699981689453,156.6999969482422,149.44000244140625,149.94000244140625,1004100.0,0.047029907707738516,-2.432624983316319,-1.19628930533264,61.919514069395866,54.93922177236088,-0.8846258010996166,-2.703585745422913,2.5251159279741273,-8.477193440298066,17.81425585984967,10.410003662109375,0.5418346507509,2.4149986267089787,-2.607558062412693,7.43755531583065,-0.09627971785184286,4.9262769712698,-7.839996337890625,68.95338350708052,6.133258953350989,2.5112783445608287,7,-2.154998779296875,-0.5999984741210938,4.6875,-5.915000915527344,2.0,1,-0.00900962916569581,1.2762434665317821,146.2899932861328,-1.0275814895688091,151.3300018310547,-2.154941382534037,153.13999938964844,-0.00900962916569581
10094,2021-07-21,153.61000061035156,156.47999572753906,153.24000549316406,154.9199981689453,343700.0,0.0028726411612340907,-2.1609849048739096,-0.40557253603299304,62.2442314988241,56.599727463198725,-1.2490444728190084,-3.1241975779067843,2.0172054824553243,-8.556174069121568,17.15602466271277,3.30999755859375,1.0006001988984963,2.7410011291503906,-2.4375852111442384,7.91958746944502,0.1517079590030903,5.330294299297691,-8.279998779296875,72.8232395349087,4.903971135067096,2.5892931701473136,7,-2.595001220703125,-2.2550048828125,4.2624969482421875,-6.355003356933594,0.92999267578125,2,-0.03215938039045452,-2.432624983316319,153.1699981689453,1.2762434665317821,146.2899932861328,-1.0275814895688091,151.3300018310547,-0.03215938039045452
10095,2021-07-22,150.67999267578125,153.50999450683594,149.3300018310547,153.00999450683594,463300.0,-0.019074330596499323,1.5105047311384516,1.778630666728789,52.00548417284665,55.31948560632194,1.936319260963188,-0.12416054148556555,4.898662716269428,-5.319552577768377,16.49822903622593,4.279998779296875,1.492579195028469,-0.23750610351561363,-5.388484733025223,4.9134725259939955,-2.812995418270418,2.337983211239191,-5.1225909423828,47.05358964173368,-19.733314951225267,2.5754893147548024,7,0.3350067138671875,0.09000396728515625,7.020008087158203,-3.4249954223632812,6.1100006103515625,3,0.0011283079107933247,-2.1609849048739096,153.61000061035156,-2.432624983316319,153.1699981689453,1.2762434665317821,146.2899932861328,0.0011283079107933247
10096,2021-07-23,152.6699981689453,153.07000732421875,150.94000244140625,152.3300018310547,410800.0,0.013206832956555559,2.7368026555305707,-0.145921060386774,52.59058656233013,54.90387503350608,-0.28423911524618006,-1.9586195552888626,2.922849645177365,-7.011412366640172,15.550713858013282,2.3900146484375,1.6788347914648512,1.5899993896484261,-3.5671189413705235,6.747117720667376,-0.9885597758610629,4.168558555157915,-6.889744531249988,64.5558442395027,1.1850009517935831,2.578559165509478,7,-1.654998779296875,-1.9150009155273438,4.784999847412109,-4.444999694824219,3.350006103515625,4,0.004716062286883371,1.5105047311384516,150.67999267578125,-2.1609849048739096,153.61000061035156,-2.432624983316319,153.1699981689453,0.004716062286883371
10097,2021-07-26,154.61000061035156,156.44000244140625,152.07000732421875,153.19000244140625,841000.0,0.012707162275979345,-1.387983040177436,4.176510187595368,56.31850658533886,55.24902117269419,-2.4978943035025623,-3.824566382337707,0.8976932442712382,-8.597925560959595,14.477932360365276,4.3699951171875,2.0583457720626654,3.358501434326172,-2.035316595447597,8.75231946409994,0.6615924194393017,6.055410449213042,-8.61135210644531,71.64182194616977,10.85541374751076,2.6969090148868804,7,-3.595001220703125,-3.8550033569335938,1.6574974060058594,-6.385002136230469,1.149993896484375,0,-0.009960502425803042,2.7368026555305707,152.6699981689453,1.5105047311384516,150.67999267578125,-2.1609849048739096,153.61000061035156,-0.009960502425803042
10098,2021-07-27,159.1199951171875,165.0,154.86000061035156,165.0,1538700.0,0.029170134461107944,2.448976520168573,-4.14085384855095,60.06484877239295,55.52664369112726,-6.7330063726812455,-7.888410298579856,-3.707411339205464,-12.730045623926571,13.428238245017738,10.389999389648438,1.7486673929453787,7.328496551513666,1.0762440136053613,13.580749089421971,4.202370282559514,10.454622820467819,-12.907319644394533,62.47603337653573,5.488570905491876,3.126126268954155,7,-3.9549942016601562,-4.214996337890625,-5.034996032714844,-10.894996643066406,-3.6699981689453125,1,-0.02828054385425205,-1.387983040177436,154.61000061035156,2.7368026555305707,152.6699981689453,1.5105047311384516,150.67999267578125,-0.02828054385425205
10099,2021-07-28,157.89999389648438,160.0,155.60000610351562,160.0,892100.0,-0.007667177338741338,3.190458198305553,0.3571435985799996,61.36704266121436,55.85195554178006,-5.3164711835614185,-6.060824651779342,-2.6257379072404774,-11.202809216229412,12.127581598686398,4.399993896484375,1.6215154675537633,5.525495910644537,-0.7216510918064785,11.772642913095552,2.4019224094190292,8.649069411870045,-10.935825442603118,54.6904471400235,-2.2758720340602068,3.123573501225507,7,-2.7349929809570312,-2.9949951171875,-3.8149948120117188,-9.674995422363281,-0.80999755859375,2,-0.017289397296169517,2.448976520168573,159.1199951171875,-1.387983040177436,154.61000061035156,2.7368026555305707,152.6699981689453,-0.017289397296169517
10100,2021-07-29,158.97000122070312,159.7100067138672,157.7899932861328,159.1300048828125,525200.0,0.0067764874324200974,1.9090951125907432,0.07619199860491477,58.181230401189666,56.72325424229895,-6.1156501192554344,-6.475182615941151,-3.7474428492024288,-12.007973850334508,10.481748751558584,1.920013427734375,1.7448583474772192,5.968502807617199,-0.28371272825168603,12.220718343486084,2.842395039682742,9.094610575551656,-11.28439950497713,57.11237676843536,4.63570640877429,3.1261077679344456,7,-3.8050003051757812,-4.06500244140625,-4.885002136230469,-9.960006713867188,-2.75,3,-0.027866942822878826,3.190458198305553,157.89999389648438,2.448976520168573,159.1199951171875,-1.387983040177436,154.61000061035156,-0.027866942822878826
10101,2021-07-30,160.41000366210938,160.91000366210938,158.47999572753906,158.47999572753906,486100.0,0.009058328177321107,-1.518132584891489,-12.062273507533854,59.1271237852279,58.20206316764005,-6.852855036866487,-7.4380676057156165,-5.182210855492372,-13.120657084004222,10.176423303739755,2.4300079345703125,1.7907541230657102,6.863504791259771,0.020401674347908738,13.706607908171634,3.4419532328038542,10.285056349715688,-12.031826015012427,64.50116830701693,15.17254798030477,3.4215515584559273,7,-3.2450027465820312,-5.5050048828125,-6.325004577636719,-11.400009155273438,-5.029998779296875,4,-0.02256723579161446,1.9090951125907432,158.97000122070312,3.190458198305553,157.89999389648438,2.448976520168573,159.1199951171875,-0.02256723579161446
10102,2021-08-02,159.6300048828125,162.22999572753906,159.0399932861328,160.57000732421875,552900.0,-0.00486253202100706,-2.009399876203774,-0.4870458947701308,61.173356588632664,58.11915678088858,-4.449488316486168,-6.313081623224036,-4.443652172897657,-12.05015841600806,10.275329587394102,3.19000244140625,1.8104715332912633,5.659005737304682,-1.596439872821918,12.914451347431282,2.0312829322413677,9.286728542367996,-10.586954341599437,47.041465084608035,-1.31760766284075,3.627722805063303,8,-2.4650039672851562,-4.725006103515625,-5.5850067138671875,-10.620010375976562,-10.900009155273438,0,-0.022614799849199674,-1.518132584891489,160.41000366210938,1.9090951125907432,158.97000122070312,3.190458198305553,157.89999389648438,-0.022614799849199674
10103,2021-08-03,160.6199951171875,160.75,156.92999267578125,160.0,373600.0,0.006201780392738554,7.681786655569427,-0.6595675605480164,62.1221673745726,58.1055941004162,-4.773551727036448,-6.873400932936988,-5.4628211415430314,-12.730404427890846,9.748838284371233,3.82000732421875,2.245342228145688,6.152496337890625,-1.5054689352117236,13.810461610992974,2.323513701339465,9.981478974441785,-10.938666597622955,75.71639321247494,27.58492736942516,3.8289826365511694,8,-3.4549942016601562,-5.714996337890625,-7.182498931884766,-10.939994812011719,-10.5,1,-0.030257755933847053,-2.009399876203774,159.6300048828125,-1.518132584891489,160.41000366210938,1.9090951125907432,158.97000122070312,-0.030257755933847053
10104,2021-08-04,154.44000244140625,160.80999755859375,154.3699951171875,159.1300048828125,458800.0,-0.038475861434763226,-1.6666582422442662,-7.564579641661744,51.74637624418315,58.076804330564705,1.717133080485155,-0.5523979644557357,0.5849532161811624,-6.347067866373976,9.565308465457987,6.44000244140625,3.1168205635603385,-0.13499679565430256,-7.724312713743217,7.454319122434612,-3.9296547546987597,3.6596611633901546,-4.145927062624281,0.8906783560112054,-47.2194996841296,3.794657959044453,8,3.529998779296875,0.464996337890625,-1.2950057983398438,-4.525001525878906,-7.010009765625,2,0.0065397208681030605,7.681786655569427,160.6199951171875,-2.009399876203774,159.6300048828125,-1.518132584891489,160.41000366210938,0.0065397208681030605
10105,2021-08-05,152.52999877929688,155.41000366210938,151.2100067138672,154.8000030517578,346700.0,-0.01236728588394076,1.4068712536234103,0.4840091878033862,51.60771198030913,57.967596043673474,4.377498114877454,1.6119444139748111,2.313639654682362,-4.284117609713519,8.808225855581906,4.1999969482421875,2.920594524666342,-2.1540000915527457,-9.547923528183247,5.239923345077756,-5.850961809867982,1.5429616267624908,-1.6476864156661861,11.978161355624295,-40.08559749355602,3.696961718315249,8,5.575004577636719,2.375,-0.06750106811523438,-0.27500152587890625,-2.709991455078125,3,0.029895742444683515,-1.6666582422442662,154.44000244140625,7.681786655569427,160.6199951171875,-2.009399876203774,159.6300048828125,0.029895742444683515
10106,2021-08-06,152.77000427246094,153.85000610351562,151.5399932861328,153.0399932861328,914000.0,0.001573496984756062,1.4444390621972485,0.11893766762790135,59.96311053888079,58.372552038511465,4.6412470287038445,1.348123153202323,1.8784724826660977,-4.312183296111527,8.781414301577097,2.3100128173828125,2.6822436840692774,-1.854994964599598,-9.292283524730465,5.582293595531269,-5.573639244665031,1.8636493154658353,-1.55999755859375,14.156071813305346,-41.40632376334018,3.7186442800654316,8,5.334999084472656,2.3949966430664062,-1.5750083923339844,0.0399932861328125,-5.9499969482421875,4,0.022582947252454133,1.4068712536234103,152.52999877929688,-1.6666582422442662,154.44000244140625,7.681786655569427,160.6199951171875,0.022582947252454133
10107,2021-08-09,150.49000549316406,151.60000610351562,149.5399932861328,151.60000610351562,412000.0,-0.014924387743228462,2.7117327651384975,4.111280660110772,45.20058849055016,56.720967562751156,7.012839840578408,3.4763585072500973,3.9656743123933893,-1.86615964785193,9.34965087413568,3.230010986328125,2.9985565228231224,-3.9254943847656136,-11.588877445664394,3.737888676133167,-7.757185915215018,-0.09380285431620905,14.509994506835938,8.42956385875268,-43.56192516356432,3.831691530449393,8,5.394989013671875,4.674995422363281,0.7049903869628906,2.3199920654296875,-4.0500030517578125,0,0.03249384817033962,1.4444390621972485,152.77000427246094,1.4068712536234103,152.52999877929688,-1.6666582422442662,154.44000244140625,0.03249384817033962
10108,2021-08-10,147.10000610351562,151.10000610351562,146.5500030517578,149.7899932861328,537500.0,-0.022526408837179712,-1.4010612728026701,2.423410543679978,39.4557947542802,54.286384461980695,9.519582376129677,6.760088356255551,7.103390647383861,1.6643328675566522,10.0094724380624,4.5500030517578125,3.084608126151238,-7.027993774414057,-15.34244401242347,1.286456463595357,-11.18521889341875,-2.870768655409364,17.590793762207028,3.856965383080287,-43.61991206688928,4.1572251190047025,8,7.2899932861328125,8.064994812011719,4.094989776611328,5.709991455078125,-0.2100067138671875,1,0.011080826352083184,2.7117327651384975,150.49000549316406,1.4444390621972485,152.77000427246094,1.4068712536234103,152.52999877929688,0.011080826352083184
10109,2021-08-11,148.36000061035156,148.52000427246094,145.5399932861328,147.39999389648438,427100.0,0.008565563933078835,3.6562161002300715,-0.35688151975994237,46.02741043168268,52.935960020924355,7.558929998156515,5.4054950154014705,5.5715388698457105,0.5738629541278328,10.773062704872514,2.980010986328125,2.9051426936425173,-5.531999206542963,-14.230764856182901,3.166766443096975,-9.881382031362932,-1.182616381722994,15.60516738281251,28.571472742142195,-18.17577319302141,4.349382824819972,8,5.524993896484375,6.805000305175781,2.1874961853027344,4.4499969482421875,-2.44000244140625,2,0.011862998784007317,-1.4010612728026701,147.10000610351562,2.7117327651384975,150.49000549316406,1.4444390621972485,152.77000427246094,0.011862998784007317
10110,2021-08-12,148.64999389648438,149.0,144.44000244140625,144.44000244140625,711200.0,0.0019546595102439834,-1.1662740208621778,4.385377096082015,42.69089726723259,51.109712630035986,6.3152073286167365,5.019212146647192,5.098041431908882,0.46781897696916985,11.471863529560858,4.55999755859375,2.174013579166001,-5.017505645751953,-14.024293754150392,3.989282462646486,-9.520899699951173,-0.5141115915527337,14.209663614257835,44.73953046405511,0.23483371163658262,4.503394054199214,8,4.685005187988281,6.07000732421875,2.235004425048828,4.160003662109375,-4.0699920654296875,3,-0.008207206665293953,3.6562161002300715,148.36000061035156,-1.4010612728026701,147.10000610351562,2.7117327651384975,150.49000549316406,-0.008207206665293953
10111,2021-08-13,149.38999938964844,149.52000427246094,148.2100067138672,148.66000366210938,331100.0,0.004978173720473711,1.6464450301320879,0.17339601168513913,40.07603870048433,48.765566198019506,4.299793436121291,4.3494110619782305,4.142596046957863,-0.010374279828226918,11.99372602811447,1.30999755859375,1.4430445692120486,-4.180500030517578,-13.333877706459077,4.972877645423921,-8.757188868488328,0.3961888074531714,11.996085715546883,69.13400023016038,26.902756383808168,4.576688837970747,8,3.2350006103515625,5.3300018310546875,1.4949989318847656,3.4199981689453125,-4.1399993896484375,4,0.002878425171210619,-1.1662740208621778,148.64999389648438,3.6562161002300715,148.36000061035156,-1.4010612728026701,147.10000610351562,0.002878425171210619
10112,2021-08-16,151.4499969482422,151.75999450683594,148.25999450683594,148.85000610351562,309200.0,0.013789393982261977,1.1739225210283142,3.5616521393783573,33.9203330959743,45.63202905595303,1.0699542784239782,2.8414937815607004,1.8576401120961918,-1.804460980204965,10.866133144751574,3.5,0.7753398317931612,-2.3785026550293082,-10.93955292198791,6.182547611929294,-6.6590277885086095,1.902022478449993,8.580401543850002,95.76505608444873,53.777430162840304,4.280525133479298,8,1.1750030517578125,3.2700042724609375,-0.25249481201171875,1.3600006103515625,-5.8000030517578125,0,-0.030571077697715165,1.6464450301320879,149.38999938964844,-1.1662740208621778,148.64999389648438,3.6562161002300715,148.36000061035156,-0.030571077697715165
10113,2021-08-17,151.7899932861328,151.9199981689453,150.0399932861328,150.2100067138672,359200.0,0.0022449412000107305,1.0434876353805582,0.6076892830104523,36.7000340782045,43.96021325973319,-0.7311912138308401,2.5221204156865724,1.3171435697953484,-1.9061235268466703,11.600534436323144,1.8800048828125,-0.11130581767315562,-1.9695060729980582,-10.575032768898154,6.636020622902038,-6.272269420948106,2.3332572749519898,6.9931735219045095,98.26196581458113,55.490150276021154,4.302763347950055,8,-1.864990234375,2.9300079345703125,-0.13749313354492188,1.8700027465820312,-7.3699951171875,1,-0.03524600488413965,1.1739225210283142,151.4499969482422,1.6464450301320879,149.38999938964844,-1.1662740208621778,148.64999389648438,-0.03524600488413965
10114,2021-08-18,148.6699981689453,151.07000732421875,148.58999633789062,150.97000122070312,461300.0,-0.02055468249020953,-1.0162635917602765,-1.4557105054758273,29.416439136456518,41.494516277082894,1.658683525204765,5.536928333287534,4.174005742578089,1.4420709734193622,12.488043776722144,3.1999969482421875,-1.1727906718443535,-4.84250106811524,-13.744566676119263,4.0595645398887825,-9.293533872117251,-0.39146826411322877,8.965715489761521,56.550777321509806,14.94881780397995,4.451032804002011,8,0.475006103515625,6.0500030517578125,2.982501983642578,4.989997863769531,-3.910003662109375,2,-0.01197281765803293,1.0434876353805582,151.7899932861328,1.1739225210283142,151.4499969482422,1.6464450301320879,149.38999938964844,-0.01197281765803293
10115,2021-08-19,150.85000610351562,151.55999755859375,147.2100067138672,147.4499969482422,540900.0,0.0146634019063685,-1.2422693183471698,-1.4782628886839644,31.44408916921276,38.32573612489756,-0.8769088577486173,3.5524462072381766,1.757219000809016,-0.49442504552067135,12.746444977624998,4.3499908447265625,-2.4102447930494577,-2.6709938049316406,-11.56198863958781,6.2200010297245285,-7.116491222259725,1.774503612396444,5.730050657807169,77.28250516726385,36.98355963076446,4.4454974173280775,8,-2.6700057983398438,3.8699951171875,1.2874946594238281,2.8099899291992188,-6.20001220703125,3,-0.03268152293734261,-1.0162635917602765,148.6699981689453,1.0434876353805582,151.7899932861328,1.1739225210283142,151.4499969482422,-0.03268152293734261
10116,2021-08-20,153.38999938964844,154.97999572753906,150.5500030517578,150.5500030517578,602900.0,0.016837873273865434,-2.119717174756343,0.8352907913455971,38.66276990533664,37.599311837651605,-3.709835998367339,1.126938011755442,-0.9968542112583236,-2.7905894365765107,12.702778065653684,4.42999267578125,-2.81263441199917,-0.16700057983399574,-9.049313407486636,8.715312247818645,-4.608156993660316,4.2741558339923245,2.2188530260810353,79.536697734155,38.43453277312311,4.441156413826316,8,-3.6800003051757812,1.3300018310546875,-1.1124992370605469,0.26999664306640625,-9.740005493164062,4,-0.057435279963814256,-1.2422693183471698,150.85000610351562,-1.0162635917602765,148.6699981689453,1.0434876353805582,151.7899932861328,-0.057435279963814256
10117,2021-08-23,153.07000732421875,154.2899932861328,151.63999938964844,154.11000061035156,499000.0,-0.002086133820346614,2.785763332570382,-0.36619529126057104,35.94041963128822,37.20871460176362,-3.336223220979832,1.3972814864865768,-0.9264767015375526,-2.181445750068576,13.483949699681935,2.649993896484375,-3.101531981219466,-0.4099929809570426,-9.28056298661582,8.460577024701735,-4.8452779837864455,4.02529202187236,1.9099884033203125,75.41838991072515,37.09625421565602,4.435285002829394,8,-3.3600082397460938,1.649993896484375,-0.7925071716308594,0.5899887084960938,-9.800003051757812,0,-0.051087783040704604,-2.119717174756343,153.38999938964844,-1.2422693183471698,150.85000610351562,-1.0162635917602765,148.6699981689453,-0.051087783040704604
10118,2021-08-24,154.6199951171875,155.4499969482422,152.00999450683594,153.3000030517578,640700.0,0.01012600587184731,1.308729780795404,-1.2692313335387415,50.40502455693143,37.6951161712357,-4.143002753965391,-0.5345260912311005,-2.5839401896153618,-3.4464600266907155,12.573422896049157,3.44000244140625,-3.723988518553,1.3649948120117301,-7.123273931712816,9.853263555736277,-2.8791395598505574,5.609129183874018,-10.17999267578125,89.92715030665758,44.9340279223653,4.244134371862276,8,-4.674995422363281,0.100006103515625,-2.919994354248047,-0.9599990844726562,-16.25,1,-0.05801320336289428,2.785763332570382,153.07000732421875,-2.119717174756343,153.38999938964844,-1.2422693183471698,150.85000610351562,-0.05801320336289428
10119,2021-08-25,155.1699981689453,157.33999633789062,153.27000427246094,154.2899932861328,365100.0,0.003557127597507481,-1.7876821136681926,0.6666743731721132,56.32790789705643,39.210339574549465,-4.0514760635650475,-1.3697689475165475,-3.2449810471312617,-3.736853516239563,11.775817286458926,4.0699920654296875,-3.6045971684925178,2.051497650146473,-6.206952086920012,10.309947387212958,-2.0777272183867694,6.1807225186797154,-10.50979583740235,78.57847589696316,28.19431996860633,4.129224868533249,8,-2.8949966430664062,-0.4499969482421875,-3.3774986267089844,-1.5100021362304688,-16.339996337890597,2,-0.06927885626637476,1.308729780795404,154.6199951171875,2.785763332570382,153.07000732421875,-2.119717174756343,153.38999938964844,-0.06927885626637476
10120,2021-08-26,154.5399932861328,155.08999633789062,153.0800018310547,155.08999633789062,513400.0,-0.004060094671951786,6.3090303786933,-0.625,54.16468601316351,40.77574483151381,-2.791686885324907,-1.1474987912610288,-2.656318538530172,-2.858645704180418,10.917062548488216,2.089996337890625,-2.9725473447753075,1.6429931640624886,-6.180840799727491,9.466827127852468,-2.2689238178325013,5.554910145957479,-9.372599194335947,58.762800878223956,3.6392256279521575,3.9119169818949833,8,-2.2649917602539062,0.1800079345703125,-3.3549957275390625,-0.8799972534179688,-18.629989624023438,3,-0.0632845813652203,-1.7876821136681926,155.1699981689453,1.308729780795404,154.6199951171875,2.785763332570382,153.07000732421875,-0.0632845813652203
10121,2021-08-27,156.7899932861328,157.3000030517578,154.19000244140625,154.9600067138672,502000.0,0.014559338020897261,1.1824518947627665,-3.3272298515744207,64.84447806528067,44.211760939214514,-4.337772018993206,-3.8816188852787263,-4.849188379640054,-4.838292740089088,9.988932256612463,3.1100006103515625,-2.5858772855270047,4.073993682861328,-3.1635363526107767,11.311523718333433,0.4552286651252757,7.6927587005973805,-11.135695104492186,90.35081848723749,28.10955428163767,3.6187650177360506,8,-4.514991760253906,-2.0699920654296875,-5.897495269775391,-3.1299972534179688,-22.92999267578125,4,-0.07742840684668972,6.3090303786933,154.5399932861328,-1.7876821136681926,155.1699981689453,1.308729780795404,154.6199951171875,-0.07742840684668972
10122,2021-08-30,156.02000427246094,157.25,155.5399932861328,157.1999969482422,401800.0,-0.004910957628952106,1.6718880385284791,-0.644809472192112,73.97854084647082,48.353817246799665,-3.1864433132422505,-3.5794702936368026,-3.863168653520603,-3.8038349051468288,8.785428126315976,1.7100067138671875,-2.083515670394121,3.4845046997070312,-3.1847510379277253,10.153760437341788,0.14987683088963877,6.819132568524424,-9.898278164570314,75.23467895003536,5.376524908460183,3.334627868817381,8,-3.7450027465820312,-1.3000030517578125,-5.135005950927734,-2.3600082397460938,-23.580001831054716,0,-0.07928477142183998,1.1824518947627665,156.7899932861328,6.3090303786933,154.5399932861328,-1.7876821136681926,155.1699981689453,-0.07928477142183998
10123,2021-08-31,155.75999450683594,157.3800048828125,155.00999450683594,155.19000244140625,615300.0,-0.0016665155653433628,-4.096753023019246,-0.4830471215020949,71.02273909515256,52.97673946443257,-2.5748384811004996,-3.9023010842389567,-3.5513983211042444,-3.29910024849039,8.035884728962673,2.3700103759765625,-1.5160879231291915,3.4674949645996094,-2.247350643144898,9.182340572344117,0.6100721607273556,6.324917768471863,-9.189537589745328,62.32536683167439,-12.228367483287698,2.857422803872261,8,-3.4649887084960938,-1.0399932861328125,-4.874996185302734,-2.0999984741210938,-22.599990844726562,1,-0.0801874080306727,1.6718880385284791,156.02000427246094,1.1824518947627665,156.7899932861328,6.3090303786933,154.5399932861328,-0.0801874080306727
10124,2021-09-01,155.4499969482422,156.6199951171875,153.75,156.2100067138672,425600.0,-0.0019902257930558553,2.632936086377069,-1.3333690269040288,69.29628497423236,57.18253899832363,-1.3432110080302095,-3.7025914124734527,-3.1754113469675644,-2.7609404739738466,7.760764979411981,2.8699951171875,-0.9123004700382751,3.106997680664051,-2.704777177211156,8.918772538539258,0.2011102517264476,6.012885109601655,-8.230967153208269,55.11612639946062,-22.250168298578608,2.905887428937608,9,-1.4849929809570312,-2.1149978637695312,-0.4149971008300781,-0.5449981689453125,-25.020004272460966,2,-0.10987457167169679,-4.096753023019246,155.75999450683594,1.6718880385284791,156.02000427246094,1.1824518947627665,156.7899932861328,-0.10987457167169679
10125,2021-09-02,157.08999633789062,157.38999938964844,155.2100067138672,155.58999633789062,469000.0,0.010550012363103933,1.076177466467092,-1.9736588499839383,70.78835815361799,60.752048803688226,-2.24060700448905,-5.252763006257055,-4.676778551313703,-4.131385704422257,8.268060458949,2.17999267578125,-0.34933597281192874,4.5189971923828125,-1.6692563104869294,10.707250695252554,1.4248704409479558,7.613123943817669,-9.261308037589998,91.75815653675734,12.799035250344659,3.09412675143487,9,-2.5749969482421875,-3.7549972534179688,-2.0549964904785156,-2.18499755859375,-26.989990234375,3,-0.1162390663474192,2.632936086377069,155.4499969482422,-4.096753023019246,155.75999450683594,1.6718880385284791,156.02000427246094,-0.1162390663474192
10126,2021-09-03,156.22000122070312,156.99000549316406,154.75,156.72000122070312,441300.0,-0.00553819554057533,3.3076674785058247,-0.3333333333333333,63.762297081102396,63.843368520334245,-1.0358952610620236,-4.333216733045049,-3.666053100160923,-2.9959152362413874,8.752002622200388,2.339996337890625,0.7500516737822238,3.4765022277832145,-2.9238148018981462,9.876819257464575,0.2763437129425199,6.676660742623909,-7.626408033254677,67.85718777116843,-8.605302531880298,3.200158514840682,9,-1.5200042724609375,-2.8850021362304688,-1.1850013732910156,-1.31500244140625,-27.3699951171875,4,-0.13000894507675986,1.076177466467092,157.08999633789062,2.632936086377069,155.4499969482422,-4.096753023019246,155.75999450683594,-0.13000894507675986
10127,2021-09-07,155.3800048828125,156.1999969482422,154.10000610351562,155.44000244140625,483000.0,-0.005377008906202074,1.6582388503660208,0.1199951171875,60.06735101689766,64.91696034921938,0.1857690271707213,-3.276055233758626,-2.7489242685607564,-1.9501145161042643,8.999363398041735,2.1199951171875,1.6964008818908098,2.3920059204101562,-4.019441104609399,8.803452945429711,-0.8137175920996356,5.597729432919948,-6.082699199188056,44.780361432146584,-27.72979471132289,3.205723512509783,9,-0.1450042724609375,-2.0450057983398438,0.6549949645996094,-0.475006103515625,-26.330001831054716,1,-0.13849918648600446,3.3076674785058247,156.22000122070312,1.076177466467092,157.08999633789062,2.632936086377069,155.4499969482422,-0.13849918648600446
10128,2021-09-08,148.72999572753906,152.36000061035156,147.1999969482422,149.89999389648438,1076400.0,-0.04279835851652125,-1.439720507761068,19.500762970498474,50.1404438196147,64.22946434061474,6.607240066254121,3.691600116808047,3.9947339800709187,4.788963754523479,9.09291592505087,8.180007934570312,2.1268166282544314,-4.339502716064459,-10.471144375996005,1.7921389438670872,-7.405323546030246,-1.2736818860986716,8.660003662109375,15.014704737261386,-57.05573505520066,3.0658208299657774,9,3.56500244140625,3.8950042724609375,7.305004119873047,6.1750030517578125,-18.720001220703125,2,-0.10952728941090506,1.6582388503660208,155.3800048828125,3.3076674785058247,156.22000122070312,1.076177466467092,157.08999633789062,-0.10952728941090506
10129,2021-09-09,150.1199951171875,152.36000061035156,148.4600067138672,148.5500030517578,554900.0,0.00934579055723761,-3.4571747451760007,-1.3418756602370985,48.225542514728424,63.56955950745529,4.945652984646756,2.572087974235842,2.783521374482717,3.4986173184490212,8.99637343304259,3.899993896484375,2.7151953728568117,-3.037503051757824,-8.93042853139275,2.8554224278771017,-5.983965791575287,-0.09104031194036111,7.066204223632809,28.655519816954474,-40.989437838139814,2.9464627398174685,9,2.1750030517578125,2.5050048828125,5.915004730224609,4.785003662109375,-17.099990844726562,3,-0.11297623239221877,-1.439720507761068,148.72999572753906,1.6582388503660208,155.3800048828125,3.3076674785058247,156.22000122070312,-0.11297623239221877
10130,2021-09-10,147.42999267578125,150.57000732421875,146.8800048828125,150.55999755859375,517100.0,-0.017919014980691705,1.3428405347800814,-1.9936437589293525,35.617734672160424,60.32214357488637,7.287385418624666,5.4451819606954075,5.618613940940662,6.292163884280825,8.802390648919156,3.69000244140625,2.647805630281198,-5.666505432128901,-11.777126300309561,0.44411543605176007,-8.72181586621923,-2.6111949980385702,9.556482617187498,5.440037188579605,-60.35313021234409,3.0553104340903365,9,4.705009460449219,3.4850082397460938,9.00750732421875,7.475006103515625,-14.879989624023466,4,-0.11530896591296291,-3.4571747451760007,150.1199951171875,-1.439720507761068,148.72999572753906,1.6582388503660208,155.3800048828125,-0.11530896591296291
10131,2021-09-13,149.82000732421875,150.22999572753906,147.25999450683594,148.39999389648438,580900.0,0.016211183389891914,1.6517983651226158,-0.45367770367770366,42.86968235752555,56.86560374278133,4.2518293473542315,3.255969444129363,3.305160184642972,3.9727409330893124,8.737063151944549,2.970001220703125,2.4229949358939393,-3.2979911804199276,-9.356504614388854,2.7605222535489986,-6.327247897404391,-0.2687344634354645,6.7622091523437575,31.545117428924595,-31.666067180838855,3.0292567169844613,9,2.3149948120117188,1.0949935913085938,6.684993743896484,5.084991455078125,-17.580001831054688,0,-0.1316246179192072,1.3428405347800814,147.42999267578125,-3.4571747451760007,150.1199951171875,-1.439720507761068,148.72999572753906,-0.1316246179192072
10132,2021-09-14,146.82000732421875,151.1699981689453,146.7100067138672,150.58999633789062,885900.0,-0.02002402785569113,-1.2355901609251667,-2.65489673550966,33.91093004254077,52.74206940360226,6.492304788433444,6.209691376116041,6.295891365616512,7.048319769548527,9.137535275473766,4.459991455078125,2.2002899974932575,-6.066491699218744,-12.718157931486559,0.5851745330490701,-9.392324815352652,-2.740658583084837,9.374120688593763,1.9469155607408486,-55.49371441928406,3.3258331161339094,9,5.2299957275390625,4.094993591308594,9.814994812011719,8.084991455078125,-13.030014038085966,1,-0.12239477131356113,1.6517983651226158,149.82000732421875,1.3428405347800814,147.42999267578125,-3.4571747451760007,150.1199951171875,-0.12239477131356113
10133,2021-09-15,146.44000244140625,147.4199981689453,144.52999877929688,146.4199981689453,685500.0,-0.002588236370083763,1.919197601744746,-0.00530618852956652,31.86541849424357,48.58308423915905,6.047162299384155,6.501682325945296,6.676527602606285,7.518588046378767,9.772368903985024,2.8899993896484375,1.4711234801124533,-6.178997039794922,-13.420486064622935,1.0624919850330912,-9.799741552208928,-2.5582525273809154,9.18507829346953,24.393399941926972,-29.11873943387633,3.6207445124140056,9,4.519996643066406,4.474998474121094,9.08499526977539,8.464996337890625,-9.089996337890625,2,-0.11875170103610566,-1.2355901609251667,146.82000732421875,1.6517983651226158,149.82000732421875,1.3428405347800814,147.42999267578125,-0.11875170103610566
10134,2021-09-16,146.88999938964844,147.8000030517578,145.35000610351562,146.72000122070312,424200.0,0.0030729100023214606,1.4623016937975877,8.49809305873379,33.989139376721326,44.494282152837194,4.75530808382203,6.230959437463866,6.180823650939715,7.15807637588523,10.06895896950808,2.4499969482421875,0.5784491480323197,-5.640000152587902,-13.125486974452173,1.8454866692763687,-9.382743563520052,-1.8972567416557524,7.847474788781028,35.542181133792475,-16.59090075286536,3.742743410932136,9,3.8700027465820312,4.025001525878906,7.887500762939453,8.014999389648438,-11.270004272460938,3,-0.11491595719893544,1.919197601744746,146.44000244140625,-1.2355901609251667,146.82000732421875,1.6517983651226158,149.82000732421875,-0.11491595719893544
10135,2021-09-17,145.9199981689453,147.22000122070312,144.50999450683594,146.19000244140625,1282000.0,-0.0066035892486461245,1.3261841924308606,-1.5882775334350596,25.961991402174434,40.29424818851188,4.441263877625914,7.180845079802822,7.155445143615225,8.210755029474456,10.14880805948837,2.7100067138671875,-0.29744897551250915,-6.363500976562506,-14.387267356255109,1.6602654031300972,-10.375384166408821,-2.35161778671619,8.000877977553557,21.17121451646161,-25.04827731141446,4.011883189846302,9,4.43499755859375,4.995002746582031,8.604999542236328,8.985000610351562,-12.229995727539091,4,-0.08840456454466805,1.4623016937975877,146.88999938964844,1.919197601744746,146.44000244140625,-1.2355901609251667,146.82000732421875,-0.08840456454466805
10136,2021-09-20,144.5800018310547,145.27000427246094,143.16000366210938,143.72999572753906,543100.0,-0.009183089053627747,-1.1206140350877194,-3.1481209381181126,25.32357421306726,36.43382854364182,4.4214503016716264,8.249956629622488,8.368529918147317,9.59613865942805,11.242381887909268,2.7599945068359375,-1.2236866459317923,-7.262997436523449,-15.96928860513222,1.4432937320853227,-11.616143020827849,-2.909851852219049,8.399786151477883,17.727829497678798,-23.79608836835797,4.353145584304392,9,3.1800003051757812,5.694999694824219,9.447498321533203,10.139999389648438,-18.410003662109375,0,-0.08320651976027948,1.3261841924308606,145.9199981689453,1.4623016937975877,146.88999938964844,1.919197601744746,146.44000244140625,-0.08320651976027948
10137,2021-09-21,145.25,147.52000427246094,144.8800048828125,146.0399932861328,552100.0,0.004634099878683129,-2.4510167649024126,-0.9293971924029728,27.72363429377198,33.9430719296593,2.41763787493349,7.340411193945499,7.553255436925042,8.963430213453819,12.105545577870128,2.94000244140625,-2.406605412558548,-6.201998901367176,-15.366600341904302,2.96260253916995,-10.78429962163574,-1.619698181098613,6.5514138640817805,45.043030448522956,5.896291117322875,4.582300720268566,9,2.5100021362304688,5.025001525878906,8.422500610351562,9.470001220703125,-20.330001831054688,1,-0.08956966958234724,-1.1206140350877194,144.5800018310547,1.3261841924308606,145.9199981689453,1.4623016937975877,146.88999938964844,-0.08956966958234724
10138,2021-09-22,145.64999389648438,147.50999450683594,145.25999450683594,146.47000122070312,633700.0,0.0027538306126291268,-1.8124892712048675,1.0379927761574566,29.30743292224399,31.841059752716586,1.715168316302595,6.57084172756953,7.068632872065507,8.60630452739096,13.295665665918388,2.2599945068359375,-3.4362100647874456,-5.353504943847668,-14.740574817789394,4.033564930094059,-10.047039880818545,-0.6599700068767902,5.11445074336072,53.66358969636978,15.853749369511199,4.693534936970864,9,1.5150070190429688,4.625007629394531,8.022506713867188,9.07000732421875,-19.479995727539062,2,-0.08142808861894402,-2.4510167649024126,145.25,-1.1206140350877194,144.5800018310547,1.3261841924308606,145.9199981689453,-0.08142808861894402
10139,2021-09-23,144.4199981689453,146.7899932861328,144.3800048828125,146.6699981689453,1532300.0,-0.008444873182852586,-1.0686714953699459,2.743877930777819,22.776115507766107,30.414213178894997,2.292691214936127,7.329993521862264,8.19054782948092,9.837802623248251,14.162122104326757,2.4099884033203125,-4.45942572555856,-6.046000671386707,-15.656967798597577,3.5649664558241625,-10.851484234992142,-1.2405171077812724,5.431913553571491,28.898952533273604,-2.000585531837512,4.805483563605441,9,2.7450027465820312,5.855003356933594,7.902503967285156,10.300003051757812,-20.31999969482422,3,-0.04895438412316744,-1.8124892712048675,145.64999389648438,-2.4510167649024126,145.25,-1.1206140350877194,144.5800018310547,-0.04895438412316744
10140,2021-09-24,144.75999450683594,145.38999938964844,140.05000305175778,140.08000183105472,790000.0,0.0023542192369570003,-1.253167653875854,-2.079996744791654,24.802102142604554,28.406704266126,1.7144152358693816,6.555859053112783,7.742258920710242,9.463299076210205,15.455362785037147,5.339996337890653,-4.8237611441253705,-5.217004394531244,-14.949634365541215,4.515625576478726,-10.083319380036215,-0.3506894090262733,4.288888248431988,63.052084141892564,35.306136642853275,4.8663149855049825,9,0.850006103515625,3.9600067138671875,7.172508239746094,9.960006713867188,-19.829994201660156,4,-0.06313898685051988,-1.0686714953699459,144.4199981689453,-1.8124892712048675,145.64999389648438,-2.4510167649024126,145.25,-0.06313898685051988
10141,2021-09-27,144.64999389648438,147.7100067138672,144.4499969482422,145.2899932861328,732900.0,-0.0007598826645877077,-5.26929002156785,-0.1367522203529098,25.62470189566625,27.486012249806606,1.1330818525593145,6.018289368220451,7.798806543741591,9.528701357149515,15.99892491720564,3.260009765625,-5.285023050822872,-4.720005035400391,-14.173832105634801,4.73382203483402,-9.446918570517596,0.006908499716814731,3.1390457002921437,60.05207109078392,33.03731971277877,4.7269135351172,9,-0.7249908447265625,4.07000732421875,6.800006866455078,10.07000732421875,-21.719993591308594,0,-0.07576904194632339,-1.253167653875854,144.75999450683594,-1.0686714953699459,144.4199981689453,-1.8124892712048675,145.64999389648438,-0.07576904194632339
10142,2021-09-28,143.64999389648438,145.42999267578125,143.1199951171875,144.86000061035156,754700.0,-0.0069132391441069085,-1.0352363091276964,1.8906372934697089,34.47432261145397,27.77589048505221,1.8284031581530087,6.370670457979372,8.89511078205706,10.462506735497925,16.669002250545578,2.30999755859375,-5.275526754325057,-5.101504516601551,-14.339589856406576,4.136580823203474,-9.720547186504064,-0.4824618466990387,4.0600128173828125,46.99724704485623,17.701818112316353,4.619042669902515,9,0.2750091552734375,5.07000732421875,8.565006256103516,11.07000732421875,-18.80999755859375,1,-0.12168462561951321,-5.26929002156785,144.64999389648438,-1.253167653875854,144.75999450683594,-1.0686714953699459,144.4199981689453,-0.12168462561951321
10143,2021-09-29,143.27000427246094,144.10000610351562,142.7100067138672,143.77000427246094,775900.0,-0.002645246363861764,1.3965431059430164,0.4132208476777765,27.68731293061373,27.075687546595805,1.912567231280974,6.078618028736344,9.147177661965316,10.762243140492842,17.56757179469739,1.3899993896484375,-5.653137009272001,-4.85699462890625,-13.783635020760727,4.069645762948227,-9.320314824833503,-0.3936744329789974,4.44000244140625,42.03654936395204,12.13719741103711,4.463320195927243,9,0.6100006103515625,5.4499969482421875,8.944995880126953,11.449996948242188,-17.070007324218736,2,-0.12807988801772396,-1.0352363091276964,143.64999389648438,-5.26929002156785,144.64999389648438,-1.253167653875854,144.75999450683594,-0.12807988801772396
10144,2021-09-30,138.3699951171875,143.8800048828125,138.30000305175778,143.7899932861328,756900.0,-0.03420122153381766,-1.0072012931590357,10.839996337890625,24.202736850154494,26.880214818593593,6.120559539201224,10.154030070756193,13.845503284771837,15.522992109643212,19.184357874579643,5.580001831054716,-5.680964804976497,-8.903003692626953,-18.142390953907295,0.3363835686533889,-13.522697323267124,-4.283310061986782,8.267611083984377,0.7438048691898816,-30.91729290613062,4.619693630640177,9,4.635009765625,9.475006103515625,13.962505340576172,16.350006103515625,-8.489990234375,3,-0.08816938193796886,1.3965431059430164,143.27000427246094,-1.0352363091276964,143.64999389648438,-5.26929002156785,144.64999389648438,-0.08816938193796886
10145,2021-10-01,138.83000183105472,139.64999389648438,137.1300048828125,138.86000061035156,595500.0,0.0033244686716771277,2.1304496171051635,0.005534831998418202,14.843209248609242,25.7157298225427,5.0836751596708325,8.702047604930414,13.279457443718997,14.952130433438953,20.746978983610152,2.519989013671875,-5.637761477566897,-7.529997253417946,-16.280686887909155,1.2206923810732633,-11.90534207066355,-3.1546524361723414,6.47358786621092,16.068021304612085,-14.963007267220387,4.375344817245606,10,3.590003967285128,8.430000305175753,14.6674995422363,15.889999389648409,-9.669998168945341,4,-0.10610100959919955,-1.0072012931590357,138.3699951171875,1.3965431059430164,143.27000427246094,-1.0352363091276964,143.64999389648438,-0.10610100959919955
10146,2021-10-04,135.91000366210938,141.07000732421875,135.36000061035156,138.75999450683594,989800.0,-0.02103290449062123,-1.8911448736223622,95.00356052908289,14.919574833870556,24.293056549220317,7.425355567130879,10.564081815801131,15.993145914469409,17.76328733499159,22.636195132384156,5.7100067138671875,-5.799943096354639,-9.434495544433588,-18.080604073228585,-0.788387015638591,-13.757549808831072,-5.111441280036104,7.970001220703125,5.461802235634074,-28.039959254680532,4.323054264397491,10,5.625,10.464996337890625,17.58749771118164,18.80999755859375,-7.480010986328153,0,-0.08078877978865606,2.1304496171051635,138.83000183105472,-1.0072012931590357,138.3699951171875,1.3965431059430164,143.27000427246094,-0.08078877978865606
10147,2021-10-05,133.86000061035156,136.30999755859378,133.66000366210938,136.1300048828125,814700.0,-0.015083533194910292,1.0152124345116658,0.7964952858221301,13.47267106117799,22.53363856465743,8.59347335395367,11.5092832688116,17.746222748771572,19.63090784347898,24.922794236378838,2.6499938964844034,-5.781895169437746,-10.408498382568354,-19.151784166452757,-1.6652125986839508,-14.780141274510555,-6.036855490626152,8.316003417968744,1.9156791328800518,-31.385846372902556,4.3716428919422,10,6.825004577636719,11.665000915527344,19.637500762939453,20.860000610351562,-4.4900054931640625,1,-0.08165247464021419,-1.8911448736223622,135.91000366210938,2.1304496171051635,138.83000183105472,-1.0072012931590357,138.3699951171875,-0.08165247464021419
10148,2021-10-06,132.44000244140622,133.6199951171875,129.28999328613278,132.74000549316406,732000.0,-0.010608084285602004,3.2039213943394125,0.13215968595187014,10.280354232324768,21.14522064516395,8.875979321932391,12.275682636597907,18.70127937502403,20.8283965915505,26.259314092660773,4.570007324218778,-5.699325071638583,-11.013996887207071,-20.959682578809918,-1.068311195604224,-15.986839733008509,-6.041154041405633,8.630004882812528,21.590175815832062,-10.955846159979139,4.972842845801428,10,6.059997558593778,10.899993896484403,21.057498931884794,22.279998779296903,-2.169998168945284,2,-0.0573845210164351,1.0152124345116658,133.86000061035156,-1.8911448736223622,135.91000366210938,2.1304496171051635,138.83000183105472,-0.0573845210164351
10149,2021-10-07,133.16000366210938,134.60000610351562,132.74000549316406,133.32000732421878,586600.0,0.005436433157887333,-2.720001220703125,0.5333401149484192,14.437002164640475,19.99354286983461,7.141816097211915,10.772231687634928,17.55444730439089,19.8744011722668,27.541617973681888,2.1600036621094034,-5.747551726996761,-9.445996093750011,-19.87876768727463,0.986775499774609,-14.662381890512336,-4.229610296987687,5.5540008544921875,32.85234095192467,-1.0857345307412487,5.216385796762315,10,5.339996337890625,10.17999267578125,20.34749984741211,21.55999755859375,-2.32000732421875,3,-0.052267997314929815,3.2039213943394125,132.44000244140622,1.0152124345116658,133.86000061035156,-1.8911448736223622,135.91000366210938,-0.052267997314929815
10150,2021-10-08,130.42999267578122,132.8699951171875,130.17999267578122,132.53999328613278,454700.0,-0.020501734088679502,-1.0613040707633703,13.187201983594834,13.398841658305969,18.635113954572354,8.52147369391676,12.820666226881087,19.78260933542097,22.390328999691718,28.66143630251289,2.9800109863281534,-5.992656317024455,-11.326007080078142,-22.82005291218522,0.16803875202893437,-17.07302999613168,-5.578984164024604,6.399209594726585,9.677402641140368,-25.224273061714037,5.747022916053545,10,6.93000030517581,12.910003662109403,23.220008850097685,24.290008544921903,-1.75,4,-0.004216727929563402,-2.720001220703125,133.16000366210938,3.2039213943394125,132.44000244140622,1.0152124345116658,133.86000061035156,-0.004216727929563402
10151,2021-10-11,130.10000610351562,131.10000610351562,130.02000427246094,130.52999877929688,485700.0,-0.0025299899623997257,-2.661045880101381,0.20378793905164122,10.11058007533805,15.928031450559473,7.342654850408223,12.224275189976822,19.5501427561818,22.522578317235343,29.848426061474427,1.0800018310546875,-6.038788835263944,-10.669993591308582,-22.625412737883863,1.2854255552666984,-16.647703164596237,-4.692284018020928,5.221354370117183,11.538637099701875,-21.168114096102194,5.977709573287646,10,6.594993591308594,13.039993286132812,23.824993133544922,24.6199951171875,-1.4200134277344034,0,-0.007225229802513056,-1.0613040707633703,130.42999267578122,-2.720001220703125,133.16000366210938,3.2039213943394125,132.44000244140622,-0.007225229802513056
10152,2021-10-12,128.85000610351562,131.0,128.75999450683594,130.41000366210938,608900.0,-0.009607993400134185,-1.5746882508725468,3.627963094393187,7.661313271303712,13.702920377302807,7.009637218482254,12.71066272712494,20.236713469011306,23.546883127421324,31.479725876278575,2.2400054931640625,-6.2822282038632125,-11.021493530273432,-23.73919632529112,1.6962092647442546,-17.38034492778229,-4.662642132764574,5.265080932617167,1.5412914031003497,-27.33665357779258,6.358851397508847,10,7.469993591308594,13.629989624023438,25.167491912841797,25.8699951171875,-1.590003967285142,1,-0.003259708248651294,-2.661045880101381,130.10000610351562,-1.0613040707633703,130.42999267578122,-2.720001220703125,133.16000366210938,-0.003259708248651294
10153,2021-10-13,129.05000305175778,129.94000244140622,125.9000015258789,128.57000732421878,714800.0,0.0015521687137638462,2.575230739107896,-0.3076900504714218,9.14407997845447,12.029736280447246,5.118692608602089,11.74312749826342,19.4320792971848,23.120861065883247,32.81841881720029,4.040000915527315,-6.63877592088491,-9.951996612548868,-23.147719891176337,3.243726666078601,-16.549858251862616,-3.3541349732351193,3.994065478515637,36.206895039755814,7.028746235088136,6.597861639313734,10,4.435001373291044,10.07999801635745,25.234996795654325,25.66999816894534,-3.2200012207030966,2,0.0024795975037783524,-1.5746882508725468,128.85000610351562,-2.661045880101381,130.10000610351562,-1.0613040707633703,130.42999267578122,0.0024795975037783524
10154,2021-10-14,130.00999450683594,131.41999816894528,129.66000366210938,129.80999755859378,644400.0,0.007438910750688921,-6.040192876979774,0.41666401754775373,12.043217807320048,11.718626120304005,3.182834494405995,9.964577085588445,18.06536960963561,21.92296340683808,34.167077987249186,2.3699951171875,-7.337994413280313,-8.148004913330084,-21.37869232723989,5.082682500579708,-14.763348620284972,-1.5326612063751952,1.6052606225585748,58.966954949314285,32.66608459395334,6.615343706954898,10,3.4750099182128906,9.120006561279297,22.45000457763672,24.710006713867188,-6.029991149902344,3,0.0019999213645942593,2.575230739107896,129.05000305175778,-1.5746882508725468,128.85000610351562,-2.661045880101381,130.10000610351562,0.0019999213645942593
10155,2021-10-15,133.02000427246094,133.92999267578122,131.00999450683594,131.07000732421878,787800.0,0.023152141318387054,-1.8212234909074552,9.75013351644284,23.958825189504978,12.72298727093005,-0.8247219052648518,6.259508227213331,14.736807086464097,18.678159864879916,35.08319097146941,3.919998168945284,-7.9192518446993745,-4.492995452880848,-17.383812684719032,8.397821778957336,-10.93840406879994,1.9524131630382442,-7.120002746582031,88.66762881387044,63.88339152683383,6.445408615919089,10,-1.9150047302246094,5.514995574951172,19.43999481201172,21.699996948242188,-5.790000915527344,4,-0.016388572128633094,-6.040192876979774,130.00999450683594,2.575230739107896,129.05000305175778,-1.5746882508725468,128.85000610351562,-0.016388572128633094
10156,2021-10-18,132.55000305175778,132.75999450683594,130.5,132.02999877929688,501600.0,-0.003533312326020277,3.8085645179617877,0.2666692750107487,24.541308965937304,13.95283592701442,-0.985047580834987,6.094510563023732,14.868488948431292,18.901863840256283,35.77739538695338,2.5200042724609375,-8.073548480458385,-4.36149673461918,-16.983743811114635,8.260750341876275,-10.672620272866908,1.9496268036285471,-6.489401702880826,82.8145561027147,58.326872759343274,6.311123538247724,10,-2.2999992370605185,5.984996795654325,18.974998474121122,22.16999816894534,-2.600006103515568,0,-0.029196607218978432,-1.8212234909074552,133.02000427246094,-6.040192876979774,130.00999450683594,2.575230739107896,129.05000305175778,-0.029196607218978432
10157,2021-10-19,132.24000549316406,134.49000549316406,132.16999816894528,133.41999816894528,521000.0,-0.002338721625473439,-2.515143108151739,-2.2691980398486566,24.620356183352683,15.54616947712863,-1.0381891544734856,5.670591449381021,14.903091958040875,18.977547390839618,37.12876344159527,2.3200073242187784,-8.196486175613927,-4.020994567871099,-16.165775567400203,8.123786431658004,-10.093385067635666,2.0513959318934667,-6.022016317749021,73.80676413457927,49.40987575879521,6.072390499764554,10,-1.9900016784667969,6.294994354248047,19.284996032714844,22.479995727539062,-3.3600006103515625,1,-0.026920845958123274,3.8085645179617877,132.55000305175778,-1.8212234909074552,133.02000427246094,-6.040192876979774,130.00999450683594,-0.026920845958123274
10158,2021-10-20,133.78999328613278,135.21000671386722,132.58999633789062,132.96000671386722,599500.0,0.011721020331089127,-2.3375772654822895,-0.7033828169450885,37.54079320842371,18.113257370882323,-2.6558314145566158,3.358728652926345,13.199329103491635,17.191896316812716,38.46787249799609,2.9700012207031534,-8.102719434007867,-1.8780067443848054,-13.224457984324886,9.468444495555275,-7.55123236435486,3.795218875585249,-7.2411234580077775,74.4141865420295,45.08277380133853,5.673225619970042,10,-3.234989166259737,3.0600090026855753,17.692508697509794,20.93000793457034,-9.429992675781222,2,-0.04880776947149401,-2.515143108151739,132.24000549316406,3.8085645179617877,132.55000305175778,-1.8212234909074552,133.02000427246094,-0.04880776947149401
10159,2021-10-21,137.35000610351562,137.47999572753906,134.25999450683594,134.82000732421878,803400.0,0.026608961776155793,1.3082627813874121,3.0482406147738628,46.55494408306234,21.797268751410808,-6.212275504557908,-0.7990769604849959,9.483118772353436,13.400158682663857,39.40206135249328,3.6900024414062784,-7.668497776805424,2.035505676269537,-8.579842927381236,12.650854279920324,-3.2721686255558495,7.343179978094923,-10.281468062246091,98.13768332965344,64.35552999906909,5.307674301825391,10,-5.660007476806641,-0.5000038146972656,13.587493896484375,17.3699951171875,-16.08000946044922,3,-0.08387334372434418,-2.3375772654822895,133.78999328613278,-2.515143108151739,132.24000549316406,3.8085645179617877,132.55000305175778,-0.08387334372434418
10160,2021-10-22,135.6199951171875,138.10000610351562,134.58999633789062,135.0,716300.0,-0.012595638219515481,-3.875005298181664,0.24505747681025086,49.285341491405,26.15002001986269,-4.099776538484207,0.22248612043398452,11.024260131070264,14.930900055558226,39.37842763727827,3.510009765625,-7.0315584549886125,0.7624946594238224,-8.883401250473895,10.40839056932154,-4.060453295525036,5.585442614372681,-7.718540461016403,67.36830270200814,28.764388758031977,4.822947954948861,10,-3.6199913024902344,1.1850090026855469,15.217506408691406,19.100006103515625,-16.889991760253906,4,-0.08582799129432162,1.3082627813874121,137.35000610351562,-2.3375772654822895,133.78999328613278,-2.515143108151739,132.24000549316406,-0.08582799129432162
10161,2021-10-25,133.69000244140622,135.89999389648438,133.57000732421878,135.80000305175778,771700.0,-0.014230885896387102,1.0173198491283186,-3.403253593227013,49.578586553351606,30.807494828979124,-1.7958413052252808,1.3589581089721605,12.715206174445626,16.63017474037858,40.257391656922685,2.3299865722655966,-6.5787819191089625,-0.6194984436035327,-9.097578735034858,7.858581847827793,-4.85853858931921,3.6195417021121443,-4.76869264050066,25.632415491381117,-16.88476691352477,4.2390401457156655,10,-1.689998626708956,3.1150016784668253,16.94499588012698,21.029998779296903,-17.300003051757784,0,-0.04832073428455441,-3.875005298181664,135.6199951171875,1.3082627813874121,137.35000610351562,-2.3375772654822895,133.78999328613278,-0.04832073428455441
10162,2021-10-26,126.16999816894531,130.75,125.76000213623048,127.0,1470800.0,-0.05624956343131782,-5.04850463314045,0.39336568292100865,38.06622905837552,34.02106694897035,5.927349127174608,7.907691293576647,19.837442045359523,23.85901993288408,41.370024424643894,7.930000305175739,-6.001272670287904,-7.2655029296875,-15.280606409578326,0.7496005502033256,-11.273054669632927,-3.257951189742073,11.930007934570312,3.3224951450727174,-40.11337072271742,4.007551739945413,10,5.760005950927734,10.565006256103516,22.847503662109375,27.910003662109375,-4.549995422363267,1,0.029959569106400297,1.0173198491283186,133.69000244140622,-3.875005298181664,135.6199951171875,1.3082627813874121,137.35000610351562,0.029959569106400297
10163,2021-10-27,124.91999816894531,127.16000366210938,123.63999938964844,124.79000091552734,918800.0,-0.009907268115564305,-1.897122494152368,-0.15662285136501516,34.62685717376513,36.53036021190869,7.29728656668965,8.129259180852983,20.655986636720115,24.82009061593567,42.55713035371781,3.5200042724609375,-5.348064668261088,-7.598002624511707,-15.05467253579829,-0.14133271322513963,-11.326337580154984,-3.8696676688684306,12.933207855224623,8.851992980538194,-34.43869133212288,3.728334955643287,10,5.950004577636719,10.7550048828125,24.097503662109375,29.160003662109375,-3.279998779296875,2,0.031700342394430425,-5.04850463314045,126.16999816894531,1.0173198491283186,133.69000244140622,-3.875005298181664,135.6199951171875,0.031700342394430425
10164,2021-10-28,126.16999816894531,127.37000274658205,125.38999938964844,125.93000030517578,693100.0,0.010006404245295197,-2.0000057798457,1.8461764188039205,41.587685936418126,38.48912251712126,6.085226871323783,6.238240565421279,19.080742817832203,23.274479348915236,42.962847737602964,2.450004577636733,-4.43788726212577,-5.738002777099609,-13.175014808213461,1.6990092540142285,-9.456508792656535,-2.0194967615426833,11.114679589843774,17.49652561966378,-28.80484296759985,3.718506015556919,10,4.700004577636719,9.5050048828125,22.550003051757812,27.910003662109375,-0.11000061035154829,3,-0.014345704881204124,-1.897122494152368,124.91999816894531,-5.04850463314045,126.16999816894531,1.0173198491283186,133.69000244140622,-0.014345704881204124
10165,2021-10-29,124.0999984741211,127.13999938964844,123.45999908447266,126.01000213623048,995900.0,-0.016406433580607893,-1.3072084569023248,-7.9584194296977415,38.91351352722969,40.086034135042645,7.550920218699474,7.534417162439581,20.724460369691087,25.037023106525396,43.28995764530741,3.6800003051757812,-3.644283384713191,-7.071502304077143,-14.539618520741755,0.3966139125874548,-10.805560412409449,-3.337444195744837,12.638892149902375,5.14469177294569,-43.67214275549736,3.7340581083322997,10,6.680004119873047,11.485004425048828,24.62000274658203,29.980003356933594,4.31999969482419,4,-0.022804205204279948,-2.0000057798457,126.16999816894531,-1.897122494152368,124.91999816894531,-5.04850463314045,126.16999816894531,-0.022804205204279948
10166,2021-11-01,124.93000030517578,125.7699966430664,123.95999908447266,124.38999938964844,565000.0,0.006688169550846279,-1.5857079797930256,-0.2827224503491119,42.6426336983738,42.08850941448943,6.175801765873842,6.155225663352866,19.387147971968346,23.90031241507316,43.35771353682959,1.80999755859375,-2.9133212158053254,-5.69250030517577,-13.30682895940771,1.921828349056156,-9.49966463229174,-1.8853359780597998,11.012156826474637,20.16462326598745,-33.201627017072234,3.807164327115963,11,5.850002288818359,10.65500259399414,22.235000610351562,27.595001220703125,4.74999237060544,0,-0.049627767014303936,-1.3072084569023248,124.0999984741211,-2.0000057798457,126.16999816894531,-1.897122494152368,124.91999816894531,-0.049627767014303936
10167,2021-11-02,122.93000030517578,125.70999908447266,122.66999816894531,125.3499984741211,653600.0,-0.016008964981305107,-1.0680261163819054,-4.481470492660252,39.24050531039478,42.277366314708445,7.505589177924634,7.688590590058027,20.85645346460666,25.565287709446352,43.23954574874159,3.0400009155273438,-2.6481803610161023,-7.146000289916998,-15.329622103234556,1.0376215234005741,-11.237811196575791,-3.054189383258219,12.263227343643962,5.5319549573971605,-47.939190068805416,4.091810906658784,11,7.4550018310546875,11.1199951171875,23.392501831054688,29.595001220703125,6.189994812011719,1,-0.05320101601961835,-1.5857079797930256,124.93000030517578,-1.3072084569023248,124.0999984741211,-2.0000057798457,126.16999816894531,-0.05320101601961835
10168,2021-11-03,124.83999633789062,125.3499984741211,121.2300033569336,121.94000244140624,954900.0,0.01553726533777966,1.1020393069703893,-1.1983454920332726,41.204498822493484,41.68287239686746,4.685226894901234,5.459962740732578,18.37704709001659,23.39200069018233,42.61874178092771,4.1199951171875,-2.3535698469853514,-4.856003952026356,-13.2797129067948,3.5677050027420734,-9.067858429410563,-0.6441494746421341,9.351372952539151,58.79467980148648,5.7700907464346685,4.211854477384216,11,4.825008392333984,7.825008392333984,21.482505798339844,27.68500518798828,3.55999755859375,2,-0.025792964480657155,-1.0680261163819054,122.93000030517578,-1.5857079797930256,124.93000030517578,-1.3072084569023248,124.0999984741211,-0.025792964480657155
10169,2021-11-04,126.1999969482422,126.4800033569336,124.33000183105469,125.0500030517578,698000.0,0.01089394945727662,1.5146117947299382,0.39655045408147943,37.707271136086504,40.39642013516541,1.7626272231149471,3.7437444590196804,16.433968500964497,21.770112244983622,42.181471184976424,2.1500015258789062,-2.0209500971651266,-3.148003005981437,-11.544183590836965,5.248177578874092,-7.346093298409201,1.0500872864463275,6.695235748837959,84.09470266641733,34.108998269139754,4.198090292427764,11,2.3650016784667827,6.355007171630845,20.10000610351561,26.325004577636705,2.6000061035155824,3,-0.036133103556761026,1.1020393069703893,124.83999633789062,-1.0680261163819054,122.93000030517578,-1.5857079797930256,124.93000030517578,-0.036133103556761026
10170,2021-11-05,129.8800048828125,130.39999389648438,125.86000061035156,126.58000183105469,1090800.0,0.029160126969571598,1.0921719258152414,2.869583101133066,45.68659593559269,39.96397673319219,-3.1483017186654934,0.021523707593786412,12.221932844300227,17.886236098214198,40.9503763929264,4.5399932861328125,-2.1375502463122302,0.5595043182373161,-7.825350155973808,8.94435879244844,-3.632922918868246,4.751931555342878,1.8487048802529955,94.32944874447658,46.49303814476929,4.192427237105559,11,-3.890003204345703,1.2700004577636719,15.544998168945312,21.769996643066406,-1.9900054931640625,4,-0.02941181999234932,1.5146117947299382,126.1999969482422,1.1020393069703893,124.83999633789062,-1.0680261163819054,122.93000030517578,-0.02941181999234932
10171,2021-11-08,129.16000366210938,131.0,127.1500015258789,130.30999755859378,520200.0,-0.005543587878309442,2.0434785230932535,-0.3484826766665674,45.08928527984975,40.744316313355995,-3.5072852193032844,0.7035635862897891,12.31803528423228,18.432357876568403,39.56941619357319,3.8499984741210938,-2.7900294582565834,-0.11349678039550781,-8.49048816056154,8.26349459977051,-4.301992470478524,4.074998909687508,-7.930000305175781,81.1668682691264,35.102982843170665,4.188495690083011,11,-3.045001983642578,1.9900016784667969,15.680000305175781,21.904998779296875,0.25,0,-0.005729370332784978,1.0921719258152414,129.8800048828125,1.5146117947299382,126.1999969482422,1.1020393069703893,124.83999633789062,-0.005729370332784978
10172,2021-11-09,128.42999267578122,129.99000549316406,127.9800033569336,129.19000244140622,599200.0,-0.005651989514013245,-1.4217062386823027,0.6608815646312498,41.22463366961917,41.47740259067311,-2.707727168694504,1.4761793235224445,12.427624102091414,19.06502931349209,37.962498283790936,2.0100021362304688,-3.488365338172258,-0.8225070953369311,-9.206072021076466,7.5610578304026035,-5.014289558206684,3.369275367532836,-7.004589385986293,73.69490064213413,29.927589885473324,4.191782462869767,11,-2.3149909973144247,1.2350120544433878,15.525009155273466,21.75000762939456,-0.1299896240234375,1,0.009732928998568147,2.0434785230932535,129.16000366210938,1.0921719258152414,129.8800048828125,1.5146117947299382,126.1999969482422,0.009732928998568147
10173,2021-11-10,129.3699951171875,130.05999755859378,128.49000549316406,128.83999633789062,415800.0,0.007319181616550319,-1.552873163953996,-0.6973578541599743,35.709164062965414,40.824233493622806,-3.296809855796056,0.5917166774493978,10.87371281590984,17.950094046002675,35.94181031546519,1.6300048828125568,-4.102244235306216,0.10149574279785156,-8.28166337274385,8.484654858339567,-4.090083814973013,4.293075300568702,-7.753099893188477,75.56213897626537,37.07480125915968,4.191579557770855,11,-3.254993438720703,0.2950096130371094,13.735008239746094,19.960006713867188,-1.5699920654297017,2,-0.0019324419064369325,-1.4217062386823027,128.42999267578122,2.0434785230932535,129.16000366210938,1.0921719258152414,129.8800048828125,-0.0019324419064369325
10174,2021-11-11,130.27000427246094,130.38999938964844,128.49000549316406,129.0,533600.0,0.0069568616313093745,1.516557362139876,2.3962399953935627,40.12553425422956,40.958902463289455,-3.9717428304916638,-0.3033682846008219,9.36758920722636,16.886912606931674,34.34137285612632,1.899993896484375,-3.77646440849,0.9885044097900391,-7.40030092976923,9.377309749349308,-3.2058982599895955,5.182907079569674,-8.465446952941889,85.79774680500513,48.858400825084274,4.194402669779636,11,-4.155002593994141,-0.6049995422363281,10.649993896484375,16.87499237060547,-5.660003662109375,3,-0.014354880744959608,-1.552873163953996,129.3699951171875,-1.4217062386823027,128.42999267578122,2.0434785230932535,129.16000366210938,-0.014354880744959608
10175,2021-11-12,130.83999633789062,131.44999694824222,129.19999694824222,131.21000671386722,354600.0,0.0043754666979018975,4.294174670136977,-0.2913457726087859,44.46171162756501,41.1610222331996,-3.8946912243689553,-1.101531112754742,8.132739108038948,16.18127287947135,33.428069008666036,2.25,-3.188162075584401,1.6674968719482308,-6.572101172416836,9.907094916313298,-2.452302150234317,5.787295894130764,-8.851530164761954,85.81392419212554,45.48445131782455,4.119799022182536,11,-4.49999618530272,-1.1749916076660156,10.080001831054688,16.30500030517578,-3.1399993896484233,4,-0.015591511336217168,1.516557362139876,130.27000427246094,-1.552873163953996,129.3699951171875,-1.4217062386823027,128.42999267578122,-0.015591511336217168
10176,2021-11-15,128.67999267578122,131.0,128.28999328613278,131.0,605400.0,-0.01650874138311087,1.3362053089895276,6.270114231514297,56.16099987265622,43.04107718456198,-1.2815830951607126,0.7944049420820534,9.6171242066697,18.19632205134016,32.463444983228705,2.710006713867216,-2.9610010943895304,-0.2990062713623445,-8.384969666504418,7.786957123779743,-4.341987968933381,3.743975426208692,-6.313065271648014,20.172640105183714,-23.811935787224282,4.042981697571044,11,-2.3399925231933167,0.9850120544433878,11.670001983642607,17.080001831054716,-1.0799942016601278,0,-0.0061392083548157395,4.294174670136977,130.83999633789062,1.516557362139876,130.27000427246094,-1.552873163953996,129.3699951171875,-0.0061392083548157395
10177,2021-11-16,128.67999267578122,129.19000244140622,127.4800033569336,128.94999694824222,836400.0,0.0,3.5599047870936316,0.11638078450977025,59.83260843541747,45.110867141553534,-0.4248490554073783,0.5418012299154782,8.95465558764883,18.02179386044392,32.11271546694591,1.7099990844726278,-2.4399416047073146,-0.1210056304931868,-8.060114365107239,7.8181031041208655,-4.090559997800227,3.8485487368138394,-5.949742489883647,30.22647999923036,-17.450220080639514,3.9695543673070284,11,-0.7899932861327699,0.9850120544433878,11.237506866455107,17.080001831054716,-0.5499877929687216,1,0.005673072955229896,1.3362053089895276,128.67999267578122,4.294174670136977,130.83999633789062,1.516557362139876,130.27000427246094,0.005673072955229896
10178,2021-11-17,127.26000213623048,128.88999938964844,127.06999969482422,128.5,757400.0,-0.011035053002594664,-1.2469093940293026,4.592512009041083,52.82530599620867,46.79064879267822,1.536051801183092,1.5257224422731923,9.896400896663167,19.302893000171807,32.020425347335916,1.8199996948242188,-2.1063681818448856,-1.214496612548814,-8.8197916473638,6.3907984222661725,-5.017144129956293,2.5881509048586793,-4.180962079839119,4.337958003466621,-45.2083517739287,3.8026475174074905,11,1.394996643066392,2.4050025939941264,12.139995574951158,18.234992980957017,1.450004577636733,2,0.008172252852974182,3.5599047870936316,128.67999267578122,1.3362053089895276,128.67999267578122,4.294174670136977,130.83999633789062,0.008172252852974182
10179,2021-11-18,125.83000183105469,127.27999877929688,124.52999877929688,126.94000244140624,1125300.0,-0.011236840178935337,2.072637223060464,0.8951633246989756,54.63807453073128,47.785257525471394,3.249800128997691,2.1591209165404734,10.776868171521926,20.617488169167814,32.85551904497391,2.75,-1.4788312550162175,-2.0684967041015625,-8.497471295552884,4.360477887349759,-5.282983999827223,1.1459905916240984,-2.4161234989892932,18.78617623906023,-34.87395813877521,3.2144872957256596,11,2.159996032714858,3.835002899169922,10.477500915527344,18.234996795654297,4.8199920654296875,3,0.015656053342096632,-1.2469093940293026,127.26000213623048,3.5599047870936316,128.67999267578122,1.3362053089895276,128.67999267578122,0.015656053342096632
10180,2021-11-19,123.9800033569336,125.66999816894531,122.61000061035156,125.2699966430664,926600.0,-0.014702363881429426,1.9282324596626998,1.1621554746030804,47.58516446434473,48.06257743485972,4.665497503375917,3.2594836660962443,12.131226377238079,22.33711868689673,34.060761646287574,3.220001220703125,-1.0549893094791116,-3.336495590209964,-8.86697130020923,2.1939801197892876,-6.1017334452095895,-0.5712577352103381,7.469993591308622,16.32899697552228,-39.85095919062379,2.7652378549996284,11,3.0499954223632955,5.685001373291016,12.327499389648438,19.374996185302734,7.019996643066406,4,0.005081442461363883,2.072637223060464,125.83000183105469,-1.2469093940293026,127.26000213623048,3.5599047870936316,128.67999267578122,0.005081442461363883
10181,2021-11-22,127.2300033569336,128.05999755859378,123.5,124.30999755859376,625100.0,0.02621390475884544,-1.0088090920854416,-2.263582167232456,60.277247351230514,50.17953451059431,1.2437275811942357,-0.5262804280055491,8.336083260477153,18.925146953412593,34.8009209572416,4.559997558593778,-0.5199249767716196,0.23650436401366903,-4.410704708716423,4.883713436743761,-2.08710017235137,2.560108900378708,4.043193664550813,70.21278816029638,7.311169994514316,2.3236045363650426,11,-0.20000457763670454,2.4350013732910156,7.589996337890625,16.124996185302734,3.5199966430664062,0,0.003694046835714282,1.9282324596626998,123.9800033569336,2.072637223060464,125.83000183105469,-1.2469093940293026,127.26000213623048,0.003694046835714282
10182,2021-11-23,129.94999694824222,130.17999267578122,126.5,127.69000244140624,719900.0,0.02137855473978023,1.7058909327544296,0.773969184623161,61.757933793882174,53.07384225847395,-1.3834649885383214,-3.1079102316441833,5.188027208738873,16.031327359249843,33.998061985263675,3.6799926757812216,-0.435600569023336,2.7674980163574503,-2.0432778221791352,7.578273854894036,0.36211009708915753,5.172885935625743,1.1499361450195238,96.9617441398738,32.15509723409505,2.4053879192682914,11,-2.9199981689453267,-0.28499221801760655,4.442504882812472,11.695003509521456,-0.2899932861328409,1,-0.018083867097412165,-1.0088090920854416,127.2300033569336,1.9282324596626998,123.9800033569336,2.072637223060464,125.83000183105469,-0.018083867097412165
10183,2021-11-24,128.8800048828125,130.66999816894528,128.77000427246094,130.02000427246094,571600.0,-0.00823387526400543,-1.7941074173388714,-0.5044257347529798,56.25001779242918,54.86545154049613,-0.4361536418839762,-1.8193099742140078,5.820948259248553,16.926691922448015,32.8104781546545,1.8999938964843466,-0.2978399102570961,1.4995056152343693,-3.2446978039758676,6.243709034444592,-0.8725960943707491,3.8716073248394878,2.0501295607910492,77.79163984703371,14.787619604115122,2.372101709605112,11,-1.8500061035156108,0.7849998474121094,5.5124969482421875,12.764995574951172,3.1399993896484375,2,-0.005819366632411005,1.7058909327544296,129.94999694824222,-1.0088090920854416,127.2300033569336,1.9282324596626998,123.9800033569336,-0.005819366632411005
10184,2021-11-26,124.36000061035156,126.0999984741211,123.0199966430664,125.43000030517578,509800.0,-0.035071416055352134,1.556022324721495,0.93859672605105,37.612197991702246,54.104394469844706,3.528403991175111,2.6963862885218077,9.82784024860851,21.218464943672643,32.046331878833364,5.860008239746094,-0.0724915633682599,-2.9299987792968807,-7.8376675058154035,1.977669947221628,-5.383833142556142,-0.4761644160376193,6.403731156586957,21.712165385634847,-35.787359868369464,2.453834363259256,11,2.4449996948242188,5.305004119873047,9.34250259399414,17.28499984741211,9.460006713867216,4,0.03497914186367068,-1.7941074173388714,128.8800048828125,1.7058909327544296,129.94999694824222,-1.0088090920854416,127.2300033569336,0.03497914186367068
10185,2021-11-29,121.2699966430664,125.5199966430664,121.0199966430664,125.1999969482422,916600.0,-0.024847249534573845,-1.0316025688496837,3.672898529023807,33.995929958139,51.641608923787246,5.7196233124571165,5.864161470073185,12.389517375803166,24.09092845251959,31.101546287014948,4.5,0.16200483856822245,-5.878502655029294,-11.30880051006693,-0.4482047999916432,-8.59365158254812,-3.1633537275104686,9.400001525878878,2.5906731654866877,-49.77053345520179,2.715148927518825,11,4.575000762939439,8.29000473022461,13.000003814697266,20.375003814697266,12.530006408691378,0,0.0773480457909641,1.556022324721495,124.36000061035156,-1.7941074173388714,128.8800048828125,1.7058909327544296,129.94999694824222,0.0773480457909641
10186,2021-11-30,118.7300033569336,120.87999725341795,117.94000244140624,119.79000091552734,1320200.0,-0.020944943979909314,-1.227269311909348,0.26971945961371485,31.67045493536503,48.51248075711475,7.487134661407978,8.34363318741579,14.403974619213386,26.33892124024993,30.273066787156765,3.3299942016601705,0.07566357488312292,-8.108496093750006,-14.66346172127055,-1.5535304662294465,-11.385978907510292,-4.831013279989733,11.553994750976528,6.205822314757998,-41.661659268594605,3.2774828137602783,11,5.574996948242159,8.189994812011719,15.672500610351562,22.914997100830078,12.249992370605469,1,0.1033436898521729,-1.0316025688496837,121.2699966430664,1.556022324721495,124.36000061035156,-1.7941074173388714,128.8800048828125,0.1033436898521729
10187,2021-12-01,116.38999938964844,122.52999877929688,116.2300033569336,120.4499969482422,1024900.0,-0.01970861535521473,-1.8767170533048594,3.8301951977889233,26.70494875760754,45.61021884171464,8.828923771253557,10.718076229468352,16.15881673037714,28.35869730313783,29.3096670958631,6.299995422363281,-0.32096405591011035,-10.121500015258789,-18.013563792465817,-2.229436238051747,-14.067531903862317,-6.175468126655275,13.153358978271456,1.108006164806607,-41.469414898493696,3.9460318886035193,12,7.060001373291001,7.450000762939467,18.01250457763672,25.255001068115234,15.580001831054688,2,0.12337830299558128,-1.227269311909348,118.7300033569336,-1.0316025688496837,121.2699966430664,1.556022324721495,124.36000061035156,0.12337830299558128
10188,2021-12-02,121.62000274658205,123.2300033569336,116.95999908447266,117.33999633789062,958300.0,0.04493516096193706,-1.4880964815479192,-1.054189404531036,36.56413945281166,43.6020038330569,3.033787432274849,5.51734749207418,10.379464871741035,22.864846907013188,28.020571531757366,6.840003967285156,-0.8212767460911152,-4.730496978759746,-12.89288291439344,3.431888956873948,-8.811689946576578,-0.6493040109428989,6.858287220458934,54.609949910333455,16.77671856713851,4.081192967816844,12,1.8299980163573935,2.2199974060058594,12.712501525878892,19.954998016357408,11.239997863769517,3,0.06610755413548364,-1.8767170533048594,116.38999938964844,-1.227269311909348,118.7300033569336,-1.0316025688496837,121.2699966430664,0.06610755413548364
10189,2021-12-03,121.63999938964844,123.75,121.0999984741211,122.08000183105469,1026600.0,0.00016441903153108228,-2.4868343121015912,-0.10280415480517409,35.46143874441904,42.2549231975096,2.6339197231755094,5.41588647838023,9.838678218860338,22.574768501019065,27.01453925712346,2.6500015258789062,-1.4528029053766858,-4.482500457763678,-12.91293490009383,3.947933984566461,-8.69771767892874,-0.2672832365986011,5.858427648583955,58.23466030691705,25.37718809829026,4.21521722116507,12,1.8100013732910014,2.2000007629394673,11.632503509521484,18.875,9.180007934570341,4,0.08533381235527893,-1.4880964815479192,121.62000274658205,-1.8767170533048594,116.38999938964844,-1.227269311909348,118.7300033569336,0.08533381235527893
10190,2021-12-06,126.05999755859376,127.6999969482422,121.80999755859376,123.44000244140624,924000.0,0.03633671646763803,-1.003399489298106,-5.954501317797263,46.13569798201269,40.68363993426317,-1.6315813332873148,0.7325895737029668,4.927552468049882,17.90669072953149,26.818080295716296,6.059997558593764,-1.7489854287929347,0.12849807739259234,-8.114502243233076,8.371498398018261,-3.9930020829202277,4.249998237705427,-9.82999420166017,85.70182819551749,49.123146338734315,4.121500160312833,12,-2.6099967956543253,-2.2199974060058594,7.212505340576158,14.455001831054673,3.0500030517577983,0,0.061558066919825905,-2.4868343121015912,121.63999938964844,-1.4880964815479192,121.62000274658205,-1.8767170533048594,116.38999938964844,0.061558066919825905
10191,2021-12-07,128.41999816894528,130.03999328613278,125.93000030517578,126.77999877929688,727100.0,0.018721249056462774,-1.4610763397140156,0.6259551320877613,49.64148558241392,39.337367910766694,-4.25219305655402,-1.7767898819991075,2.097267893291047,15.338715752139223,26.56580838028404,4.109992980957003,-1.9382182538170838,2.5254989624023096,-5.662946220311682,10.7139441451163,-1.5687236289546718,6.619721553759305,-11.960594940185516,88.26939682437958,48.785106241365696,4.094222591356994,12,-4.969997406005845,-4.579998016357379,4.762504577636747,12.005001068115263,4.6300048828125,1,0.04189382463418778,-1.003399489298106,126.05999755859376,-2.4868343121015912,121.63999938964844,-1.4880964815479192,121.62000274658205,0.04189382463418778
10192,2021-12-08,129.67999267578122,130.1199951171875,127.52999877929688,128.47000122070312,803600.0,0.009811513197331756,1.4784697378988099,0.737799942314308,53.35178900931308,39.015342490420466,-6.207276917346135,-3.097127283414693,0.4041723528168859,13.95643685400043,26.29220435582418,2.589996337890625,-1.7855321543367353,3.722993469238247,-4.565408352420718,12.011395290897212,-0.42120744159123547,7.86719438006773,-12.677365844726538,96.6565153947428,50.54837484783383,4.144200910829483,12,-6.504993438720675,-5.839992523193317,3.5025100708008097,10.745006561279325,3.9900054931640625,2,0.010024700225022665,-1.4610763397140156,128.41999816894528,-1.003399489298106,126.05999755859376,-2.4868343121015912,121.63999938964844,0.010024700225022665
10193,2021-12-09,129.1199951171875,130.25999450683594,127.91999816894531,129.35000610351562,656000.0,-0.004318303440946303,1.2829368505671837,-0.19009306665994544,54.66930898393646,40.91057704511315,-6.268898341847034,-2.6949931092221533,0.5278821276330063,14.279798146339942,26.013060453188185,2.339996337890625,-2.215816314858941,3.1754959106445284,-5.0919608947971255,11.442952716086168,-0.9582324920762915,7.309224313365348,-11.330326188964847,87.55458642583534,36.421056861730605,4.133728402720822,12,-5.874996185302734,-5.279994964599595,3.097503662109375,10.910003662109375,0.850006103515625,3,0.022072538811119147,1.4784697378988099,129.67999267578122,-1.4610763397140156,128.41999816894528,-1.003399489298106,126.05999755859376,0.022072538811119147
10194,2021-12-10,128.39999389648438,131.21000671386722,126.86000061035156,129.91999816894528,855400.0,-0.005576217843329845,1.1219431408378737,6.608398567069002,56.48092773483164,43.408910131412334,-5.49322958114216,-2.236961751730149,0.9521998870160076,14.749548366282681,25.916112792218303,4.350006103515653,-2.9593772575540527,2.548995208740237,-5.553130734472575,10.651121151953049,-1.5020677628661758,6.600058180346636,-9.612698921972665,70.10627573903575,13.96832666027646,4.051062971606403,12,-4.67998886108397,-4.55999374389647,2.7650108337402344,10.91000747680664,1.020004272460909,4,0.03473525643204334,1.2829368505671837,129.1199951171875,1.4784697378988099,129.67999267578122,-1.4610763397140156,128.41999816894528,0.03473525643204334
10195,2021-12-13,128.80000305175778,129.44000244140622,127.73999786376952,128.3800048828125,402100.0,0.003115336248348255,1.000008975774435,-0.27631380816140794,52.51200012499998,45.724637374705104,-5.266620483342194,-2.9488260644201034,0.24022939916636687,14.145857518835925,26.182349714605586,1.7000045776367045,-3.5154755286473574,3.0510040283202784,-4.835153909603463,10.93716196624402,-0.892074940641578,6.994082997282149,-8.770436903310525,54.356046649066236,-0.0014667443601936725,3.943078968961869,12,-5.079998016357379,-4.960002899169879,1.7599983215332315,10.509998321533232,-0.810005187988267,0,0.01568326261335007,1.1219431408378737,128.39999389648438,1.2829368505671837,129.1199951171875,1.4784697378988099,129.67999267578122,0.01568326261335007
10196,2021-12-14,127.88999938964844,130.89999389648438,127.66000366210938,128.66999816894528,549600.0,-0.007065245656427965,-4.225831856664698,-1.8571480472298492,46.501363132197845,47.9242389718818,-3.2638573659770174,-2.214584164002858,0.9154001103341329,14.813045331435319,26.091368129951753,3.239990234375,-3.2630744956981346,2.180500030517578,-5.6515732671119565,10.012573328147113,-1.735536618297175,6.096536679332345,-6.742389184659189,23.678099634490973,-24.245550336173633,3.9160366488147655,12,-3.8049964904785014,-4.049999237060533,0.6800041198730469,11.420001983642578,0.4600067138671875,1,0.009539457553565889,1.000008975774435,128.80000305175778,1.1219431408378737,128.39999389648438,1.2829368505671837,129.1199951171875,0.009539457553565889
10197,2021-12-15,129.41000366210938,129.63999938964844,127.01000213623048,127.73999786376952,801700.0,0.011885247319689762,1.4694841734632706,-2.1410364255253516,50.8865816653666,49.51562143994346,-3.065074518457152,-3.8758083990601904,-0.7605284407223678,13.025622538191016,25.866862301018212,2.6299972534179545,-2.558662886481926,3.664003753662115,-4.232894683631741,11.560902190955986,-0.28444546498482737,7.612452972309043,-7.256153806232334,58.62067755943866,13.877174851062037,3.948449218646933,12,-3.25500106811522,-5.57000350952147,-0.7775001525878906,9.89999771118164,1.3300018310546875,2,0.028127650773834167,-4.225831856664698,127.88999938964844,1.000008975774435,128.80000305175778,1.1219431408378737,128.39999389648438,0.028127650773834167
10198,2021-12-16,128.30000305175778,130.55000305175778,127.7699966430664,130.21000671386722,521600.0,-0.008577394165367735,1.1467261308605279,-1.143710796697924,57.4395785625627,51.95763697529276,-1.0145592531319778,-2.828939837924082,0.22321255504226656,13.787023389692735,25.43347580940904,2.780006408691378,-1.5026435067836132,2.502003097534157,-5.4503738741978225,10.454380069266122,-1.4741853883318186,6.478191583400147,-5.240537510081722,33.103457952447904,-13.952169989320957,3.9761884858659857,12,-1.790000915527287,-4.460002899169879,-0.40999984741208095,11.009998321533232,-0.34000396728512783,3,0.041854988226470935,1.4694841734632706,129.41000366210938,-4.225831856664698,127.88999938964844,1.000008975774435,128.80000305175778,0.041854988226470935
10199,2021-12-17,127.8000030517578,128.75999450683594,125.94000244140624,128.28999328613278,1464300.0,-0.0038971160413634465,2.9440650475904557,0.2565388978541719,63.666815592574515,53.905538932021855,0.5041448297203459,-2.2912590566828186,0.5653283544861694,13.951457042564769,24.58733712607273,2.8199920654297017,0.03192198967835225,1.9035030364990035,-6.099185586306007,9.906191659304014,-2.0978412749035016,5.904847347901509,-3.925483392862617,37.500076909351456,-14.55299578480983,4.001344311402505,12,0.7700004577636861,-3.9600028991698935,0.09000015258790484,11.509998321533217,1.3699951171874858,4,0.016979640979088995,1.1467261308605279,128.30000305175778,1.4694841734632706,129.41000366210938,-4.225831856664698,127.88999938964844,0.016979640979088995
10200,2021-12-20,124.61000061035156,126.08000183105469,121.58999633789062,126.08000183105469,515000.0,-0.02496089487661679,5.108845938259046,3.0000622820130416,61.98042660536631,55.276532379016565,3.874254213576137,0.9996117944649114,3.645133136840485,16.766851726355355,23.65436150276676,6.210006713867173,0.9297460025509281,-1.3179992675781307,-9.293839709945132,6.657841174788871,-5.305919488761617,2.66992095360537,6.600006103515653,32.43829285082112,-24.36431640870031,3.987920221183498,12,1.790000915527358,-0.7700004577636577,3.2800025939941406,14.700000762939453,1.8799972534179545,0,0.0386004135706115,2.9440650475904557,127.8000030517578,1.1467261308605279,128.30000305175778,1.4694841734632706,129.41000366210938,0.0386004135706115
10201,2021-12-21,127.6999969482422,127.83000183105469,124.63999938964844,124.95999908447266,706200.0,0.024797338277469994,1.1266628858874361,-1.863942577176202,72.3606044626363,57.388622984941364,0.7502857002840955,-2.1643350197285116,0.48921121138324963,13.29341998372577,23.37736507083758,3.220001220703125,2.0109667028549723,1.7484973907470902,-6.246242484933347,9.743237266427528,-2.2488725470931143,5.745867328587309,3.317609558105474,68.19192000040908,4.164858721829589,3.997369937840217,12,-1.2999954223632812,-3.979991912841797,0.3025054931640483,11.610004425048814,2.0800018310546733,1,0.0022709547569124133,5.108845938259046,124.61000061035156,2.9440650475904557,127.8000030517578,1.1467261308605279,128.30000305175778,0.0022709547569124133
10202,2021-12-22,127.5999984741211,129.19999694824222,126.83999633789062,128.0,498200.0,-0.0007830734260834138,-1.4583265450470972,-0.14598607216744508,64.8313359158224,58.517737088484246,0.5858133906179717,-2.370980900668542,0.5610602655025332,13.017963211411654,23.660707178251133,2.360000610351591,2.408949025019382,1.7659988403320312,-6.048344309919031,9.580341990583094,-2.141172734793514,5.673170415457562,3.2290558288574402,67.07586643801228,1.7808682040255377,3.9071715751255347,12,-1.1999969482421733,-3.879993438720689,0.40250396728515625,11.710002899169922,2.4599990844726847,2,0.005877802808490262,1.1266628858874361,127.6999969482422,5.108845938259046,124.61000061035156,2.9440650475904557,127.8000030517578,0.005877802808490262
10203,2021-12-23,128.1300048828125,129.72000122070312,127.6999969482422,128.24000549316406,307600.0,0.004153655290198843,-3.1648865048529347,0.27500047683533924,65.6990838826839,59.54197666046783,-0.11107159571358238,-3.120021492666652,0.002035291685785978,12.095964500573047,24.064876258162972,2.1200027465820312,2.5132257007934697,2.333505249023432,-5.426299031720191,10.093309529767069,-1.5463968913483939,6.213407389395243,2.51426826086427,80.44286121830002,13.665927556625618,3.8799021403718164,12,-1.885009765625,-4.409999847412095,0.6474971771240234,10.979999542236328,2.330001831054716,3,0.02036994077022536,-1.4583265450470972,127.5999984741211,1.1266628858874361,127.6999969482422,5.108845938259046,124.61000061035156,0.02036994077022536
10204,2021-12-27,128.71000671386722,128.82000732421878,127.4800033569336,128.19000244140622,209400.0,0.004526666736532015,2.621605460131353,-4.727285337772746,57.87286531299079,60.13762834802237,-0.717976407395696,-3.5388615737489033,-0.6317918612785149,11.22204032860887,23.306603307592848,1.3400039672851847,2.36549907842047,2.696006774902372,-5.137766775224577,10.529780325029321,-1.2208800001610882,6.612893549965847,1.7531808936938376,87.57695079653493,22.235773385651683,3.916886775063474,12,-2.465011596679716,-4.990001678466811,0.44999504089352627,10.004993438720675,3.9799957275390057,0,-0.0058271120369209894,-3.1648865048529347,128.1300048828125,-1.4583265450470972,127.5999984741211,1.1266628858874361,127.6999969482422,-0.0058271120369209894
10205,2021-12-28,130.64999389648438,131.17999267578122,128.91999816894528,128.97000122070312,292300.0,0.015072543558558804,-1.5393214120389402,3.230728601190996,56.7946228820416,61.28132387578278,-2.6462240289631893,-4.996252399737955,-2.701207764117413,9.026925090785312,21.911046157058813,2.4699859619140057,2.242402206330212,4.166994094848633,-3.5937125122050304,11.927700701902296,0.286640791321787,8.047347398375464,-9.05999755859375,91.89603481060689,28.23836220844045,3.880353303526834,12,-4.264999389648452,-6.92998886108397,-1.8224925994873047,6.145008087158203,0.8000030517578409,1,-0.011327943334706214,2.621605460131353,128.71000671386722,-3.1648865048529347,128.1300048828125,-1.4583265450470972,127.5999984741211,-0.011327943334706214
10206,2021-12-29,131.0,131.97000122070312,130.32000732421878,130.63999938964844,256600.0,0.002678959968363648,-2.3000381475548726,0.21428701180744777,54.258083950821565,61.65593524083334,-2.803501500328707,-4.616583604037004,-3.1640921639161377,8.417403886671025,19.880696902943264,1.6499938964843466,2.1088335484952268,3.9035003662109347,-3.187671157266891,10.994671889688746,0.35791460447202894,7.44908612794984,-9.218203735351565,81.09161213563355,20.715464083552234,3.545585761738909,12,-4.220001220703125,-6.899997711181641,-2.652498245239258,5.795001983642578,-1.1900024414062216,2,-0.03442749722313343,-1.5393214120389402,130.64999389648438,2.621605460131353,128.71000671386722,-3.1648865048529347,128.1300048828125,-0.03442749722313343
10207,2021-12-30,130.75,132.0,130.5,131.33000183105472,234700.0,-0.001908396946564861,-1.7777730682829653,-1.6111134658585964,55.365381775662925,61.425468931177804,-2.618831884627724,-3.410464248020574,-3.0222091111511418,8.44020547930711,17.493960484458825,1.5,2.11671980259905,2.935500335693362,-2.2405747075830504,8.11157537896976,0.3474628140551488,5.523537857331561,-8.560675537109375,72.34511220450844,14.770412581997697,2.588037521638202,12,-3.9550018310546875,-6.634998321533203,-2.402498245239258,5.450000762939453,-3.5400009155273438,3,-0.00741874738587478,-2.3000381475548726,131.0,-1.5393214120389402,130.64999389648438,2.621605460131353,128.71000671386722,-0.00741874738587478
10208,2021-12-31,129.66000366210938,131.19000244140622,129.10000610351562,130.28999328613278,307100.0,-0.008336492067997137,-1.388588070138693,1.0861855778589387,54.048871232989555,60.35680844677948,-1.470243582327214,-1.7784284781834998,-2.105193094589538,9.34848719562217,15.359702756184845,2.0899963378905966,2.40117642694635,1.4435039520263615,-2.886631289835492,5.773639193888215,-0.7215636689045652,3.6085715729572883,-6.882038666992187,48.230131067018874,-7.438875297267174,2.1650676209309303,12,-2.8650054931640625,-5.545001983642578,-1.3125019073486328,6.539997100830078,2.6600036621094034,4,0.0030849443559077816,-1.7777730682829653,130.75,-2.3000381475548726,131.0,-1.5393214120389402,130.64999389648438,0.0030849443559077816
10209,2022-01-03,132.02000427246094,132.14999389648438,129.69999694824222,130.14999389648438,569400.0,0.018201454139255224,1.300477824501553,-2.9683193256958735,59.18949895966794,60.04670537503521,-3.5410664667839455,-3.5003791882878375,-4.729084504808711,6.7985319297055185,13.185691227659424,2.489990234375,2.4795847208998936,3.2845043182373104,-0.1149353781297009,6.683944014604307,1.584784470053819,4.984224166420816,-8.688717177050776,95.97554811249006,38.482300129038734,1.6997198481835005,1,-3.6250076293945312,-7.830005645751953,-3.6725025177001953,4.179996490478516,4.8199920654296875,0,-0.011816372580735757,-1.388588070138693,129.66000366210938,-1.7777730682829653,130.75,-2.3000381475548726,131.0,-0.011816372580735757
10210,2022-01-04,133.82000732421878,136.0,132.19999694824222,132.30000305175778,570900.0,0.013634320508299824,-3.4185658649966086,0.8128319992166958,66.10539585816377,59.351682196760486,-4.3552406273158795,-4.942624537044338,-6.721731062664773,4.812482329208166,12.390099167021326,3.9799957275390625,2.4831817638555833,4.696506881713901,0.841915136459761,8.551098626968042,2.769211009086831,6.623802754340971,-9.783223684722685,68.40587530241218,6.3611436162791435,1.9272958726270737,1,-2.400009155273466,-7.7050056457519815,-5.585004806518583,0.6949958801269247,-0.25,1,-0.008444214773317027,1.300477824501553,132.02000427246094,-1.388588070138693,129.66000366210938,-1.7777730682829653,130.75,-0.008444214773317027
10211,2022-01-05,133.80000305175778,137.72000122070312,132.89999389648438,132.89999389648438,664100.0,-0.00014948640985001926,-9.711018429038875,0.592109622044832,62.98048030434538,59.14603157326304,-3.7760456939782046,-4.742023859024897,-6.836355687870082,4.63261916998826,12.354541915484718,4.82000732421875,2.378274256006904,4.407502365112265,0.042511093383893694,8.77249363684065,2.225006729248065,6.5899980009764505,-8.566897776211306,54.52435743114036,-7.624943437893066,2.1824956358641905,1,-1.2000007629394247,-6.825000762939425,-6.097503662109347,0.6099967956543253,-1.210006713867159,2,-0.01756357286932586,-3.4185658649966086,133.82000732421878,1.300477824501553,132.02000427246094,-1.388588070138693,129.66000366210938,-0.01756357286932586
10212,2022-01-06,130.97999572753906,134.83999633789062,130.57000732421878,134.0,669000.0,-0.021076287443191344,-1.2239635694616267,-3.355526168557148,57.1965391577842,58.201304381607514,-0.4762474334217188,-1.9179649877200404,-3.9440924446339665,7.201439476479948,12.09077939517599,4.269989013671847,2.5136262669611256,1.5224948883056584,-2.89887535119621,5.943865127807513,-0.6881902314452759,3.7331800080565927,-4.24846293857378,21.809636762727465,-42.195604539935545,2.2106851197509276,1,1.6200065612792969,-4.004993438720703,-5.36749649047853,1.8450088500976562,1.2400054931640625,3,-0.00893264778675884,-9.711018429038875,133.80000305175778,-3.4185658649966086,133.82000732421878,1.300477824501553,132.02000427246094,-0.00893264778675884
10213,2022-01-07,131.97000122070312,133.57000732421878,130.83000183105472,130.97999572753906,757300.0,0.007558448048994082,-3.248092641440435,-0.32781592469646675,60.910504202351646,58.53881981375873,-0.9658344239597909,-2.8285276598180644,-4.8085509065560075,5.9580249269278625,11.853128591500242,2.7400054931640625,2.1295238276150883,2.370000076293934,-2.187193579779631,6.927193732367485,0.09140324825716561,4.6485969043307165,-3.919852219929311,28.304277595657272,-37.44042114758979,2.2785968280367785,1,1.3499984741210938,-4.630001068115234,-8.325000762939453,3.814697265625e-06,3.149993896484375,4,-0.03606881936956241,-1.2239635694616267,130.97999572753906,-9.711018429038875,133.80000305175778,-3.4185658649966086,133.82000732421878,-0.03606881936956241
10214,2022-01-10,132.86000061035156,132.88999938964844,130.69999694824222,132.82000732421878,568500.0,0.006743952272608045,42.80405920952179,0.040397034570955094,74.53894619125109,60.51041129255978,-1.3468898423021756,-3.549233566917252,-5.600370287854602,4.867036551183219,11.350662985880513,2.1900024414062216,2.1194898769148836,3.036999130249029,-1.7056641836670678,7.779662444165112,0.6656674732909948,5.408330787207078,-3.64946934318624,32.02790546798612,-36.36298748550684,2.3713316569580423,1,0.5500030517578125,-3.450000762939453,-9.21500015258789,-0.8899955749511719,4.949996948242216,0,-0.004064378169893801,-3.248092641440435,131.97000122070312,-1.2239635694616267,130.97999572753906,-9.711018429038875,133.80000305175778,-0.004064378169893801
10215,2022-01-11,130.82000732421878,131.75999450683594,126.0500030517578,128.0,1256700.0,-0.015354457901258223,1.4297930640417178,70.51201831367158,59.89850394249688,61.137124624968145,0.8043410659031736,-1.4231109152907777,-3.4171451476647405,6.657329398989475,10.902443015962337,6.809997558593764,2.009196806689687,0.8960056304931925,-3.840960681050092,5.632971942036477,-1.4724775252784639,3.2644887862648346,6.899993896484347,40.87407901360509,-26.404251785902993,2.368483155771645,1,1.0649948120116903,-1.1650085449219034,-7.1750068664551065,1.1499977111816122,5.539993286132784,1,0.04601734197088181,42.80405920952179,132.86000061035156,-3.248092641440435,131.97000122070312,-1.2239635694616267,130.97999572753906,0.04601734197088181
10216,2022-01-12,129.11000061035156,132.3699951171875,127.76000213623048,131.13999938964844,798200.0,-0.013071446400619857,1.053453455494529,-0.7198558535159982,54.34657619745571,61.023924005167345,2.478721502301852,0.40367836366425536,-1.6075814101472474,8.064600610189302,10.828645906315067,4.609992980957017,2.0667982266292313,-0.8750011444091683,-5.532435472360987,3.782433183542665,-3.2037183083850778,1.4537160195667411,8.376600646972662,34.81228550448661,-31.14945889499741,2.328717163975914,1,2.7750015258789062,0.5449981689453125,-5.465000152587891,2.860004425048828,5.679992675781222,2,0.03454423896509251,1.4297930640417178,130.82000732421878,42.80405920952179,132.86000061035156,-3.248092641440435,131.97000122070312,0.03454423896509251
10217,2022-01-13,133.05000305175778,134.8800048828125,128.64999389648438,129.33999633789062,953300.0,0.030516632505463104,-1.4479358712628791,-1.8275906132082422,61.83829366026372,61.889415385975596,-1.2300704483149616,-3.42525700018993,-5.335715162941071,3.8468095183862374,10.425111366183767,6.230010986328125,2.113125035493624,2.88300132751462,-1.960587583989934,7.726590239019174,0.4612068717623288,5.304795783266897,4.207866241455122,79.27518174890196,14.519568595247591,2.421794455752278,1,-1.1650009155273153,-3.395004272460909,-9.405002593994112,-1.0799980163573935,1.0099945068359943,3,-0.003457397244013727,1.053453455494529,129.11000061035156,1.4297930640417178,130.82000732421878,42.80405920952179,132.86000061035156,-0.003457397244013727
10218,2022-01-14,133.66999816894528,134.03999328613278,131.25999450683594,132.1300048828125,670700.0,0.004659865486408954,1.4386130463589815,0.41509177877674464,61.911598727701666,62.191870915757114,-1.3649702891575828,-3.818072607284705,-5.793843222093784,2.925061941310247,10.29236955912424,2.7799987792968466,2.2168881347764113,3.2344966888427393,-1.7661377341279092,8.235131111813374,0.7341794773574293,5.734813900328064,3.3637137994385284,86.29664254868352,23.418688931620053,2.5003172114853203,1,-1.7849960327148153,-4.014999389648409,-10.162498474121065,-1.6999931335448935,-0.34999084472650566,4,-0.01084758710334921,-1.4479358712628791,133.05000305175778,1.053453455494529,129.11000061035156,1.4297930640417178,130.82000732421878,-0.01084758710334921
10219,2022-01-18,129.97000122070312,133.55000305175778,129.66000366210938,133.00999450683594,507700.0,-0.027680085276620803,-1.1256894618132847,-1.9740302204607747,48.494260050655356,60.23507804825618,2.250295596329181,0.055685709449846854,-2.015479747903214,6.2899456968150105,9.75416191817283,4.009994506835909,2.2398216642981197,-0.5740001678466911,-5.4258154749137475,4.27781513922038,-2.9999078213802193,1.8519074856868372,6.844036569348162,44.39408104264347,-14.201359125986613,2.4259076535335335,1,1.9150009155273438,-0.31500244140625,-6.427501678466797,0.8599967956542969,6.4199981689453125,1,0.039624481404282985,1.4386130463589815,133.66999816894528,-1.4479358712628791,133.05000305175778,1.053453455494529,129.11000061035156,0.039624481404282985
10220,2022-01-19,129.41999816894528,131.35000610351562,129.25999450683594,129.82000732421878,502300.0,-0.00423176922822277,-4.805454892237269,0.13158224957211914,46.532043772200694,58.407473989128995,2.358546986687486,1.0377227174135726,-1.5105213111482243,6.508294561260897,8.269350187453563,2.0900115966796875,2.363483878887166,-1.3645030975341967,-5.3831371965212895,2.654131001452896,-3.373820147027743,0.6448139519593497,7.178758926340123,23.314542027553124,-31.095415571751552,2.009317049493549,1,1.0450057983398722,0.23500061035159092,-5.639995574951129,0.7450065612793253,15.400009155273466,2,0.06482768898432645,-1.1256894618132847,129.97000122070312,1.4386130463589815,133.66999816894528,-1.4479358712628791,133.05000305175778,0.06482768898432645
10221,2022-01-20,127.98999786376952,131.58999633789062,127.75,129.92999267578122,558300.0,-0.011049299377280497,-2.1735630988074255,4.849876025175701,44.240399657760065,56.96790293357075,3.215915669661726,2.6251562571930407,-0.11989972929765713,7.559032193672593,7.411515694419863,3.839996337890625,2.152900482807638,-2.8090034484863367,-6.782617008864648,1.1646101118919887,-4.795810228675506,-0.8221966682971669,8.397784150645336,3.366026639729979,-46.760399071476066,1.9868067801891613,1,2.475006103515639,1.665000915527358,-4.209995269775362,2.06500625610353,15.939994812011733,3,0.06539575659256536,-4.805454892237269,129.41999816894528,-1.1256894618132847,129.97000122070312,1.4386130463589815,133.66999816894528,0.06539575659256536
10222,2022-01-21,128.35000610351562,130.58000183105472,127.7300033569336,128.55000305175778,652100.0,0.0028127841687231037,-2.9583245030305996,0.10309148612349611,47.180378651382064,55.44233342790747,2.7307816069713056,2.449821288683893,-0.4923812325608452,6.830298891048983,6.930886375595543,2.849998474121122,1.6171084813243226,-2.4864955902099553,-6.345496149562308,1.3725049691423976,-4.415995869886132,-0.5569953105337788,7.831020331646073,9.825732743454896,-38.86587271033446,1.9295002796761755,1,2.1149978637695312,1.30499267578125,-4.3875045776367045,0.2999992370605469,16.529998779296875,4,0.0501751996600861,-2.1735630988074255,127.98999786376952,-4.805454892237269,129.41999816894528,-1.1256894618132847,129.97000122070312,0.0501751996600861
10223,2022-01-24,130.74000549316406,130.99000549316406,125.30999755859376,126.51000213623048,853600.0,0.0186209526762382,1.4016929824136874,-21.150339513240137,47.24850085510792,52.410061723891566,0.16534696269383176,0.2797238602549612,-2.897642780218689,4.08588041331285,6.801901734148981,5.680007934570298,1.1953934458577464,-0.22699623107911293,-3.8711707206931294,3.4171782585348893,-2.049083475886107,1.595091013727881,5.238400474329552,65.89811061503636,22.229749822755252,1.822087244807002,1,-0.6450042724609375,-1.0850067138671875,-5.742504119873033,-2.0900001525878906,18.319992065429688,0,0.025393849823597492,-2.9583245030305996,128.35000610351562,-2.1735630988074255,127.98999786376952,-4.805454892237269,129.41999816894528,0.025393849823597492
10224,2022-01-25,127.95999908447266,129.82000732421878,125.48999786376952,129.42999267578122,933500.0,-0.021263624689359273,2.8488581455673074,-0.34751593965026906,37.912538410525734,49.967176664783665,2.4330544531727583,3.162820036956248,-0.1945315436647661,6.496653776809552,6.612084336520795,5.2500076293945455,0.9982016499532449,-2.9695022583007926,-6.725198267875584,0.7861937512739843,-4.847350263088174,-1.0916542535134113,7.591670546664972,42.19748472905912,1.589752425417288,1.8778480047873913,1,2.1350021362304688,1.6949996948242188,-2.784997940063448,-0.7949943542480469,21.89000701904297,1,0.0418881547209744,1.4016929824136874,130.74000549316406,-2.9583245030305996,128.35000610351562,-2.1735630988074255,127.98999786376952,0.0418881547209744
10225,2022-01-26,129.16999816894528,130.91000366210938,127.61000061035156,127.9000015258789,637300.0,0.009456072937870541,-2.567573809297971,-0.863947061113271,40.89657754613931,48.47273237019296,1.0777216376802983,1.935492028578068,-1.4873262763029231,4.89452309182974,6.996954269684433,3.3000030517578125,0.6429884876565097,-1.685503387451206,-5.521843669024349,2.150836894121923,-3.6036735282377776,0.23266675333536568,5.972004579290598,61.46498981937229,21.68330657179552,1.9181701407865657,1,0.9250030517578409,0.4850006103515909,-2.9649963378905966,-2.0049934387206747,20.290008544921903,2,0.05589534197608259,2.8488581455673074,127.95999908447266,1.4016929824136874,130.74000549316406,-2.9583245030305996,128.35000610351562,0.05589534197608259
10226,2022-01-27,126.48999786376952,129.47000122070312,123.26000213623048,125.0,808500.0,-0.020747854325046222,-1.49899681775549,1.1732297655306798,41.12298340811377,46.17103123106518,3.7403261284899685,4.490521601450453,1.146663503737173,7.176718069432255,7.996420154589787,6.209999084472642,-0.1379190410679314,-4.14000358581545,-8.442460504901007,0.1624533332701077,-6.291232045358228,-1.988775126272671,8.258724676880675,41.785178846550245,-0.25870029391511906,2.1512284595427795,1,2.1599998474121236,4.00000381469728,-1.3699970245361044,0.6750068664550923,23.930000305175795,3,0.14491271855495458,-2.567573809297971,129.16999816894528,2.8488581455673074,127.95999908447266,1.4016929824136874,130.74000549316406,0.14491271855495458
10227,2022-01-28,129.77999877929688,129.85000610351562,125.62000274658205,125.98999786376952,673500.0,0.02600996893897256,1.1526649388971322,2.5436284223516314,46.03116795777315,44.40653892329533,-0.0696269286125073,1.184873697364452,-2.1520664761999484,3.517416769354213,9.010932888677587,4.2300033569335795,-0.40659565024844824,-0.8015026092529354,-5.120102615999144,3.5170973974932878,-2.960802612626054,1.3577973941201833,4.279400537088122,84.34662110745596,38.88908577333113,2.1593000033731102,1,-1.3749961853027344,0.7100028991699219,-4.719995498657212,-2.6149940490722656,19.540008544921875,4,0.10903062127892116,-1.49899681775549,126.48999786376952,-2.567573809297971,129.16999816894528,2.8488581455673074,127.95999908447266,0.10903062127892116
10228,2022-01-31,130.05999755859378,131.02999877929688,128.63999938964844,128.63999938964844,789300.0,0.002157487917479939,-2.3662006640805493,0.37466961106202157,44.81096754709132,43.99728420067711,-1.023151491976023,0.9869809626754034,-2.391943141051115,2.97217825949312,9.528463960169933,2.3899993896484375,-0.44671581521819803,-0.5415035247802393,-4.845816221690967,3.7628091721305026,-2.6936598732356174,1.6106528236751387,3.3514379269819585,87.5160664120919,38.6925526198053,2.152156348455369,1,-2.6349983215332315,0.43000411987301845,-4.999994277954116,-2.894992828369169,21.19999694824216,0,0.1139474673413099,1.1526649388971322,129.77999877929688,-1.49899681775549,126.48999786376952,-2.567573809297971,129.16999816894528,0.1139474673413099
10229,2022-02-01,130.46000671386722,131.25,129.42999267578122,130.14999389648438,461000.0,0.003075574064140829,-1.0799902344601138,0.21831916699800621,49.28966016412514,44.303686022002054,-1.5045648152122908,0.489189349232646,-2.7002545724516978,2.2843683142694715,10.349395904390297,1.8200073242187784,-1.0023393009777237,-0.06349449157713138,-4.315799173331868,4.188810190177605,-2.189646832454514,2.062657849300251,2.3423427707478197,90.11272218588452,38.61958198394318,2.126152340877371,2,-3.035007476806669,0.029994964599580953,-5.477506637573271,-3.2950019836426065,19.98999023437497,1,0.14257235848163918,-2.3662006640805493,130.05999755859378,1.1526649388971322,129.77999877929688,-1.49899681775549,126.48999786376952,0.14257235848163918
10230,2022-02-02,132.69000244140622,133.05000305175778,129.17999267578122,129.75999450683594,429400.0,0.01709332832114563,1.120548311713319,9.451247723580279,56.92188637696618,45.712740101913845,-3.6005686786620856,-1.928689034826192,-4.7511091176647255,-0.1804310282690551,10.341795379462457,3.8700103759765625,-1.597280047488141,2.2230014801025106,-1.8719988403986179,6.318001800603625,0.1755013198519464,4.270501640353075,-9.430000305175739,96.32277245469315,40.954913035008175,2.047500160250557,2,-4.534999847412081,-2.2000007629394247,-7.707502365112276,-5.524997711181612,17.970001220703153,2,0.1293240134627851,-1.0799902344601138,130.46000671386722,-2.3662006640805493,130.05999755859378,1.1526649388971322,129.77999877929688,0.1293240134627851
10231,2022-02-03,131.44999694824222,133.07000732421878,130.88999938964844,132.83000183105472,406200.0,-0.00934513128607084,1.3440745541354553,-0.47099015211878326,46.545758211639864,45.64222671972026,-2.0318151304417427,-0.920986532368886,-3.4474511548040425,0.7770147864302146,9.91321038486674,2.180007934570341,-1.6189203429118493,1.1004962921142862,-2.717305030480503,4.918297614709061,-0.8084043691831084,3.009396953411681,-7.994194793701183,78.25490764341977,24.840800267049005,1.9089006612973904,2,-3.284992218017578,-0.959995269775419,-6.397497177124052,-4.2849922180176065,14.720001220703097,3,0.1370103475370663,1.120548311713319,132.69000244140622,-1.0799902344601138,130.46000671386722,-2.3662006640805493,130.05999755859378,0.1370103475370663
10232,2022-02-04,129.80999755859378,131.30999755859378,127.5199966430664,130.33999633789062,428400.0,-0.012476222348595245,2.0688251355992455,0.38405572755415895,42.018203250914155,45.06108254147651,-0.18208481368358775,0.6607418475206543,-1.8492307944018194,2.169950825673169,10.480281128289473,3.9300003051758097,-1.582595130383055,-0.4810031890868913,-4.293979032889013,3.33197265471523,-2.387491110987952,1.4254847328141693,-5.969627197265638,41.261198348755066,-7.663286671701734,1.9064879219010622,2,-1.6449928283691406,0.6800041198730185,-4.369997024536161,-2.644992828369169,19.169998168945284,4,0.15877051843444168,1.3440745541354553,131.44999694824222,1.120548311713319,132.69000244140622,-1.0799902344601138,130.46000671386722,0.15877051843444168
10233,2022-02-07,127.20999908447266,129.92999267578122,125.87999725341795,129.75999450683594,863000.0,-0.0200292621756466,1.8027729892264648,4.811323199171099,44.02079900302299,45.73977816286509,2.0836407561365036,3.041803365744869,0.7124093677477106,4.51132644364958,11.208885298515279,4.049995422363267,-1.4224751606310235,-2.843001556396473,-6.805984892328837,1.1199817795358769,-4.824493224362641,-0.8615098884303052,-3.000443244628883,18.49791332637961,-29.719074287241448,1.9814916679661758,2,0.9550056457519815,3.2800025939941406,-1.7549991607666016,-0.044994354248046875,22.48999786376953,0,0.17380715666120028,2.0688251355992455,129.80999755859378,1.3440745541354553,131.44999694824222,1.120548311713319,132.69000244140622,0.17380715666120028
10234,2022-02-08,132.32000732421878,132.77999877929688,127.37999725341795,128.02000427246094,809100.0,0.04016986303374526,1.0689716659310133,-1.686278733697761,55.24603114578267,47.334161896158804,-2.618191004776804,-2.2248007595186436,-4.231653765962591,-0.8374009621269636,11.674164597362802,5.569999694824219,-1.2395503500069651,2.2940063476562784,-1.5951246934400842,6.183137388752641,0.3494408271080829,4.238571868204474,-7.756033424999998,89.5688602294758,36.62380044130485,1.9445655205481847,2,-4.155002593994141,-1.8300056457519815,-6.865007400512724,-5.155002593994169,16.769989013671847,1,0.14313774285251668,1.8027729892264648,127.20999908447266,2.0688251355992455,129.80999755859378,1.3440745541354553,131.44999694824222,0.14313774285251668
10235,2022-02-09,136.83999633789062,137.83999633789062,133.19999694824222,133.33000183105472,621000.0,0.03415952813996359,-1.4615353481388162,0.816277212966401,64.39959829635953,49.92045243929721,-6.633340867969309,-6.60953741134071,-8.430138273654507,-5.556760996588764,11.64280463011995,5.519989013671847,-1.1102627165697925,6.51299591064452,1.5747788974803711,11.451212923808683,4.0438874040624455,8.982104417226594,-11.93578110167185,91.63879534657931,31.082988655213917,2.4691085065820784,2,-5.109996795654297,-6.289997100830078,-10.54749870300293,-9.674991607666016,9.949996948242188,2,0.09945922957163211,1.0689716659310133,132.32000732421878,1.8027729892264648,127.20999908447266,2.0688251355992455,129.80999755859378,0.09945922957163211
10236,2022-02-10,133.57000732421878,137.19999694824222,132.75,135.94999694824222,646500.0,-0.023896441838521132,-1.2139264770074414,-0.6780607831118469,57.75862264478734,51.22350296007657,-2.518258876644694,-3.1497744378606853,-4.788129482439615,-2.485785963463343,11.748265054487455,4.449996948242216,-0.5377432444999783,3.020006561279331,-2.086745660577776,8.126758783136438,0.46663045035077744,5.5733826722078845,-7.889645221899698,64.29774798883176,-2.5645674170624773,2.553376110928553,2,-1.7100105285644815,-3.0200080871582315,-4.802507400512724,-6.405002593994169,13.979995727539034,3,0.12794785805774112,-1.4615353481388162,136.83999633789062,1.0689716659310133,132.32000732421878,1.8027729892264648,127.20999908447266,0.12794785805774112
10237,2022-02-11,132.58999633789062,135.82000732421878,131.42999267578122,133.80000305175778,485300.0,-0.007337058715204958,-1.4872505327587098,0.5084083987818441,52.86998171597169,52.118948978841054,-1.2267362511103386,-2.325207606212814,-3.3643794266658347,-1.723206063402472,12.324319171325017,4.390014648437557,-0.11734989005978491,2.0629959106445312,-3.000305527542224,7.126297348831301,-0.46865480844886065,4.594646629737909,-6.180056181437251,56.10367556954141,-10.43113867811384,2.5316507190933817,2,-0.7299995422363281,-2.039997100830078,-2.8024940490722656,-5.424991607666016,14.010009765625,4,0.10242101369735002,-1.2139264770074414,133.57000732421878,-1.4615353481388162,136.83999633789062,1.0689716659310133,132.32000732421878,0.10242101369735002
10238,2022-02-14,132.22000122070312,133.99000549316406,131.24000549316406,133.02999877929688,540400.0,-0.002790520607939495,1.0146439071285647,0.6694157555580934,57.14286079783207,52.99152682703072,-0.5790122623179172,-2.1812460485622864,-2.7144001128359037,-1.5813877014038553,12.949031928551333,2.75,0.5315338283375866,1.765500640869135,-3.147608445111871,6.6786097268501265,-0.6910539021213538,4.222055183859638,-5.124257693363518,46.27155249439655,-22.377545807217636,2.4565545429904967,2,-0.3600044250488281,-1.6700019836425781,-2.4324989318847656,-5.244998931884766,11.589996337890625,0,0.12675839019892288,-1.4872505327587098,132.58999633789062,-1.2139264770074414,133.57000732421878,-1.4615353481388162,136.83999633789062,0.12675839019892288
10239,2022-02-15,135.1199951171875,135.24000549316406,132.72000122070312,133.02999877929688,462800.0,0.02193309536916188,1.1630779305828423,-2.580250169542612,59.44144396304387,53.27147766992824,-3.071469657063801,-4.928309898288461,-5.295583612818717,-4.675372000818356,13.366007681417075,3.0200042724609375,0.9089536561164095,4.407994842529291,-0.9204693782668869,9.736459063325455,1.7437627321312164,7.072226952927366,-7.379596421214828,58.787803124357,-10.325137482485147,2.664232110398084,2,-3.259998321533203,-4.569995880126953,-4.789995193481445,-8.14499282836914,11.230010986328125,1,0.10790410270818662,1.0146439071285647,132.22000122070312,-1.4872505327587098,132.58999633789062,-1.2139264770074414,133.57000732421878,0.10790410270818662
10240,2022-02-16,137.80999755859378,138.19000244140622,134.16000366210938,134.58000183105472,729500.0,0.019908248509580506,1.0200467323673705,1.5454552091698912,67.95685422021512,55.65048833754771,-5.541580025933342,-7.33351989241342,-7.771435966813073,-7.551120813164488,13.959787951750545,4.029998779296847,1.4088522545802107,6.678497314453153,0.5216489488288403,12.835345680077467,3.600073131641011,9.756921497265296,-9.46362300410604,94.53230144354873,21.055331125046592,3.0784241828121557,2,-5.7749977111816975,-7.084995269775419,-6.399995803833036,-10.834995269775419,10.279998779296847,2,0.08185181756861182,1.1630779305828423,135.1199951171875,1.0146439071285647,132.22000122070312,-1.4872505327587098,132.58999633789062,0.08185181756861182
10241,2022-02-17,136.36000061035156,137.35000610351562,134.02000427246094,136.86000061035156,379000.0,-0.010521710862274047,3.499969070251768,-0.15479896636920648,61.08491148049363,57.769011474167655,-3.7122357270923487,-5.506640342961418,-6.195804224957158,-6.295431235118144,14.163378431654936,3.789993286132841,1.7340639430948386,4.810000228881847,-1.5811539393801297,11.201154397143839,1.6144231447508446,8.00557731301285,-7.226135824910358,73.66902684011227,1.5022633278454407,3.1955770841309947,2,-4.3250007629394815,-5.634998321533203,-5.590000152587891,-9.384998321533203,13.0,3,0.07648865231076774,1.0200467323673705,137.80999755859378,1.1630779305828423,135.1199951171875,1.0146439071285647,132.22000122070312,0.07648865231076774
10242,2022-02-18,134.78999328613278,137.94000244140622,134.69999694824222,136.16000366210938,509400.0,-0.01151369402457747,-3.180644018074326,2.740020751953182,57.636415145468334,59.28185771221713,-1.5215327557873195,-3.6147582428500016,-4.556435015613516,-4.914866295170924,14.42466325955689,3.2400054931640057,1.628734546151179,2.917993545532198,-3.4431792031718373,9.279166294236234,-0.2625928288198054,6.098579919884202,-4.931637488214392,51.07898347878568,-18.355286821347626,3.1805863743520146,2,-2.004993438720703,-4.064990997314425,-4.019992828369112,-7.814990997314425,13.150009155273466,4,0.09466585355886203,3.499969070251768,136.36000061035156,1.0200467323673705,137.80999755859378,1.1630779305828423,135.1199951171875,0.09466585355886203
10243,2022-02-22,134.05999755859378,135.44999694824222,132.69999694824222,134.05000305175778,789500.0,-0.005415800607611598,-1.0295152671971057,-0.0072952052124933085,55.75078633981971,59.337941622665696,0.31549747490868185,-2.765049638382635,-3.746076768158474,-4.374413747108434,13.856575728586465,2.75,1.931733060749366,2.0219982147217195,-4.387883467726027,8.431879897169466,-1.1829426265021539,5.226939055945593,-3.535110029196346,24.77229962784182,-40.309396893955636,3.2049408412238725,2,0.6550064086913778,-3.334995269775419,-3.2899971008301065,-7.084995269775419,11.510009765624972,1,0.09354027132098808,-3.180644018074326,134.78999328613278,3.499969070251768,136.36000061035156,1.0200467323673705,137.80999755859378,0.09354027132098808
10244,2022-02-23,133.32000732421878,135.0,131.67999267578122,134.88999938964844,536200.0,-0.005519843710660721,2.709519303719269,-157.08549618230984,51.05670120243025,57.855397501118,1.3547182207663013,-1.689535229699004,-2.909454521425147,-3.75195480419373,13.153297048207246,3.3200073242187784,2.515457741458448,1.0140075683594034,-5.120249029651802,7.148264166370609,-2.0531207306462136,4.08113586736502,-2.1819106018606362,25.192199512470403,-34.4531612411391,3.0671282990056046,2,1.3949966430663778,-2.595005035400419,-2.5500068664551065,-6.345005035400419,11.629989624023409,2,0.07868279071470896,-1.0295152671971057,134.05999755859378,-3.180644018074326,134.78999328613278,3.499969070251768,136.36000061035156,0.07868279071470896
10245,2022-02-24,136.38999938964844,136.6199951171875,129.47000122070312,130.72999572753906,1163900.0,0.023027241949993282,1.336601176822579,-3.6051160937303237,57.80658549535889,57.860726706737054,-1.9956864553548428,-4.417369909741865,-5.858044119296494,-6.930164503487845,12.96979491291806,7.149993896484375,3.366769213548764,3.7229995727539062,-2.483556726803414,9.929555872311226,0.6197214229752319,6.826277722532581,1.800003051757784,81.70008467095454,23.400407957232616,3.1032781497786615,2,-2.55999755859375,-5.664997100830078,-5.619998931884766,-9.414997100830078,7.7899932861328125,3,0.07302593121518197,2.709519303719269,133.32000732421878,-1.0295152671971057,134.05999755859378,-3.180644018074326,134.78999328613278,0.07302593121518197
10246,2022-02-25,144.82000732421875,149.8699951171875,142.5,144.9600067138672,1967400.0,0.0618081088957767,-2.083670909108321,-0.024734858492346346,69.52903797308522,59.711732957527445,-9.680018273901254,-12.020000998205234,-14.036852475436717,-15.37384458879373,12.326947795893798,13.479995727539062,3.7596587356941313,11.236507034301752,3.617733183150875,18.855280885452643,7.427120108726314,15.04589395987719,-15.350006103515625,75.24515047115266,14.179252068587488,3.8093869255754433,2,-5.1500091552734375,-8.255008697509766,-14.760005950927734,-17.84500503540039,-4.720001220703125,4,0.02257967717368725,1.336601176822579,136.38999938964844,2.709519303719269,133.32000732421878,-1.0295152671971057,134.05999755859378,0.02257967717368725
10247,2022-02-28,143.92999267578125,143.94000244140625,139.27999877929688,140.47999572753906,842500.0,-0.006145660843981049,1.6858683177155018,-24.642942779291552,72.76687977863116,61.44773506650513,-7.836336143523994,-10.556803382453296,-12.949802883208577,-14.47008358161969,11.51161232572256,5.540008544921875,3.4512990533224297,9.638992691040045,0.9539867271951721,18.32399865488493,5.296489709117594,13.981495672962495,-14.459991455078125,70.88233226172721,4.248794054227275,4.342502981922441,2,-4.2599945068359375,-7.364994049072266,-13.869991302490234,-16.95499038696289,-4.6899871826171875,0,0.03772672973590718,-2.083670909108321,144.82000732421875,1.336601176822579,136.38999938964844,2.709519303719269,133.32000732421878,0.03772672973590718
10248,2022-03-01,144.8800048828125,145.52999877929688,142.0,143.13999938964844,625800.0,0.006600515913116611,1.3223727469394515,0.5043498644399135,69.28746698458934,62.54173762445462,-7.600998456936878,-10.898375800726285,-13.651894375795194,-15.378012277578136,11.165484856820818,3.529998779296875,3.656573112990486,9.84800453186034,0.20671914956130877,19.48928991415937,5.0273618407108245,14.668647223009856,-15.002003784179692,75.53925623852786,11.319151900497388,4.820642691149512,3,-5.2100067138671875,-8.315006256103516,-14.820003509521484,-17.90500259399414,-4.4000091552734375,1,0.02112091010121686,1.6858683177155018,143.92999267578125,-2.083670909108321,144.82000732421875,1.336601176822579,136.38999938964844,0.02112091010121686
10249,2022-03-02,149.05999755859375,150.6699981689453,145.0500030517578,146.0500030517578,1042600.0,0.02885141175390138,-1.2435134847031233,1.72987643927635,68.96337796047492,62.653573595594594,-10.72332514304125,-14.349144640986964,-17.514163908418766,-19.50268411524928,11.138993172450787,5.7899932861328125,4.3087739177741184,13.097997665405273,1.8578729233759077,24.33812240743464,7.477935294390591,18.718060036419956,-18.782156579589838,92.40565640512955,30.346244926478164,5.620062371014682,3,-8.989997863769531,-12.09499740600586,-19.18499755859375,-22.08499526977539,-4.69000244140625,2,-0.02341332544972785,1.3223727469394515,144.8800048828125,1.6858683177155018,143.92999267578125,-2.083670909108321,144.82000732421875,-0.02341332544972785
10250,2022-03-03,149.85000610351562,150.72000122070312,147.67999267578125,150.27000427246094,549200.0,0.0052999366554487,3.606101240362052,-0.13953453004364733,77.370523570041,64.46308604998876,-10.75707387511477,-14.532754718362696,-17.867879531918987,-20.188625841405013,11.746019183669079,3.040008544921875,4.9471366028420505,13.030006027221674,0.3181020916661623,25.741909962777186,6.674054059443904,19.385957994999444,-18.756478836914056,92.39514919998079,29.354038208105642,6.355951967777756,3,-9.7550048828125,-12.860004425048828,-19.975006103515625,-22.875003814697266,-3.850006103515625,3,-0.032699425797076964,-1.2435134847031233,149.05999755859375,1.3223727469394515,144.8800048828125,1.6858683177155018,143.92999267578125,-0.032699425797076964
10251,2022-03-04,149.4600067138672,149.7899932861328,145.52999877929688,147.5,512200.0,-0.0026025984235130695,2.2519292033336633,-4.6667029972752045,78.93654387227639,66.82976701963409,-9.29040577276686,-13.411947055218434,-17.136738691056394,-19.690502008841747,12.206311838678477,4.32000732421875,5.334668165537124,11.739506149291998,-1.8892497852210397,25.36826208380505,4.925128182035479,18.553884116548517,-17.188891010019518,88.98606435366237,24.031905405036085,6.814377967256525,3,-9.365005493164062,-12.47000503540039,-19.585006713867188,-22.485004425048828,-1.600006103515625,4,-0.03532727017866544,3.606101240362052,149.85000610351562,-1.2435134847031233,149.05999755859375,1.3223727469394515,144.8800048828125,-0.03532727017866544
10252,2022-03-07,150.4199981689453,150.89999389648438,147.47000122070312,149.05999755859375,626300.0,0.0064230657831829685,1.9569003505587235,0.6938754855937284,80.59850972863065,69.59062517394642,-8.716784761929745,-13.437677429604406,-17.734176169700447,-20.515730080923333,11.869468068021563,3.42999267578125,5.263830933067766,11.66899757385255,-2.54546333467178,25.883458482376867,4.5617671195903995,18.7762280281147,-17.041949334086326,94.60678587960979,26.162105779878146,7.107230454262161,3,-10.235000610351562,-12.15999984741211,-20.849998474121094,-23.444995880126953,-1.149993896484375,0,-0.06860784597164216,2.2519292033336633,149.4600067138672,3.606101240362052,149.85000610351562,-1.2435134847031233,149.05999755859375,-0.06860784597164216
10253,2022-03-08,149.32000732421875,153.07000732421875,149.16000366210938,151.0,624400.0,-0.007312796557084833,-2.910003662109375,-1.2352881778096916,75.41161590234375,72.29672680727015,-5.8385025015262215,-11.168968920305673,-16.29402456544196,-19.289197482835988,11.250375237681416,3.910003662109375,5.6196993259918315,9.463506317138666,-4.406630736970783,23.3336433712481,2.528437790083956,16.398574844193377,-14.540202884429732,53.24192017108099,-15.74581944509994,6.935068527054719,3,-8.050003051757812,-9.84500503540039,-19.87250518798828,-22.34500503540039,-0.3600006103515625,1,-0.06750603627528606,1.9569003505587235,150.4199981689453,2.2519292033336633,149.4600067138672,3.606101240362052,149.85000610351562,-0.06750603627528606
10254,2022-03-09,151.25999450683594,153.33999633789062,150.63999938964844,151.8699951171875,476800.0,0.012992144973612785,-1.9189300649120347,0.36309718437783833,74.7333638995624,74.17747996329275,-5.549693809511666,-12.245077991188822,-17.88299284325558,-21.105405630728598,11.594963794094918,4.019989013671875,6.337874071628818,10.456494140625011,-3.8271962661015095,24.740184547351532,3.314648937261751,17.598339343988272,-14.651169778603958,73.36744582249001,7.296522164560869,7.141845203363257,3,-4.9499969482421875,-11.64999771118164,-22.302494049072266,-24.284992218017578,-0.1199951171875,2,-0.07126800985576986,-2.910003662109375,149.32000732421875,1.9569003505587235,150.4199981689453,2.2519292033336633,149.4600067138672,-0.07126800985576986
10255,2022-03-10,150.4499969482422,153.27999877929688,148.4600067138672,149.25,538300.0,-0.0053550019040701224,-2.467640746697111,-1.9672061435325312,76.53484522810612,74.9559029916284,-2.8335218299595226,-10.923212652815977,-16.786692526569,-20.223143778074387,12.583555746530376,4.8199920654296875,7.271850305379758,8.965996551513683,-5.810920237937324,23.742913340964705,1.5775381567881652,16.3544549462392,-11.833431626851166,62.99615501840433,-2.02634658586647,7.388458394725508,3,-4.1399993896484375,-10.84000015258789,-21.492496490478516,-23.474994659423828,0.9499969482421875,3,-0.04041211003245371,-1.9189300649120347,151.25999450683594,-2.910003662109375,149.32000732421875,1.9569003505587235,150.4199981689453,-0.04041211003245371
10256,2022-03-11,150.66000366210938,153.22000122070312,150.22999572753906,150.83999633789062,705100.0,0.001395857215865881,-4.749963320519968,-0.14999427793954961,81.50063209823314,75.92631991602862,-2.3780888452498345,-10.316146913432789,-16.713336712466656,-20.351426798308324,13.744686184161313,2.9900054931640625,8.584670917714732,8.32150344848634,-6.504940795671445,23.14794769264411,0.9082813264074616,15.734725570565217,-10.27662661873839,54.3442094536985,-11.92808502526799,7.413222122078886,3,-2.9900054931640625,-11.050006866455078,-21.337501525878906,-23.685001373291016,0.8000030517578125,4,-0.030930595704487973,-2.467640746697111,150.4499969482422,-1.9189300649120347,151.25999450683594,-2.910003662109375,149.32000732421875,-0.030930595704487973
10257,2022-03-14,146.1699981689453,152.5800018310547,145.82000732421875,151.99000549316406,421400.0,-0.0298022393735895,-1.0736214409750664,32.33468972533062,70.91537458881642,76.10719853872054,2.7525349845429616,-5.013649954279913,-11.978241145689822,-15.800027322212316,14.588795146606287,6.7599945068359375,9.420106941781796,3.1524978637695256,-11.023743258349867,17.32873898588892,-3.935622697290171,10.240618424829222,-4.231826810231979,4.654140372948076,-64.10539176408177,7.08812056105969,3,3.0250015258789062,-6.560001373291016,-16.84249496459961,-19.194995880126953,9.3800048828125,0,0.011561896850083464,-4.749963320519968,150.66000366210938,-2.467640746697111,150.4499969482422,-1.9189300649120347,151.25999450683594,0.011561896850083464
10258,2022-03-15,148.97999572753906,149.47000122070312,147.1300048828125,147.75999450683594,581700.0,0.019224174548773787,1.127257594673325,-0.20962193906979182,75.24175732822673,76.80479624624851,0.6540642470000648,-6.855116774922465,-14.470303771207114,-18.55641650092204,15.428300025237608,3.3000030517578125,9.127999970873788,5.124495697021473,-8.32723557925354,18.576226973296485,-1.6013699411160474,11.850361335158993,-5.673605371324442,42.02118377533835,-30.917136666547613,6.72586563813751,3,0.4550018310546875,-9.369998931884766,-19.65249252319336,-22.004993438720703,5.510009765625,1,0.0019466274213906232,-1.0736214409750664,146.1699981689453,-4.749963320519968,150.66000366210938,-2.467640746697111,150.4499969482422,0.0019466274213906232
10259,2022-03-16,149.6999969482422,151.41000366210938,147.41000366210938,149.64999389648438,488600.0,0.004832871803942762,1.3054645553645163,0.0409860669885184,73.21240203138188,76.34278274195304,0.0384360380680846,-6.774128431211864,-14.933529965626406,-19.274921581015576,16.54043436150735,4.0,8.832441290349152,5.115496826171864,-7.9166769515790065,18.147670603922734,-1.4005900627035714,11.631583715047299,-5.189573874226454,52.010644347082625,-19.00065403933582,6.516086888875441,3,-0.2649993896484375,-9.34000015258789,-20.372493743896484,-22.724994659423828,-16.770004272460966,2,-0.004943154639013403,1.127257594673325,148.97999572753906,-1.0736214409750664,146.1699981689453,-4.749963320519968,150.66000366210938,-0.004943154639013403
10260,2022-03-17,149.08999633789062,149.27000427246094,147.3000030517578,148.74000549316406,661000.0,-0.004074820459498474,4.549246738733317,6.999389685688129,60.23977880982944,74.26536440168115,0.591493768731965,-5.560836234668699,-14.126576800941251,-18.63933342202023,16.946651294539212,2.399993896484375,8.733246646266963,3.9414962768554744,-8.82995272859415,16.7129452823051,-2.444228225869324,10.327220779580273,-3.5200244722099114,44.18907717242033,-25.200792284610024,6.3857245027248055,3,0.4900054931640625,-7.68499755859375,-19.762493133544922,-22.114994049072266,-10.330001831054688,3,0.013750104648951655,1.3054645553645163,149.6999969482422,1.127257594673325,148.97999572753906,-1.0736214409750664,146.1699981689453,0.013750104648951655
10261,2022-03-18,146.7899932861328,147.8000030517578,144.5399932861328,147.24000549316406,1402300.0,-0.015426944183063673,3.152859308789799,-1.285782796355234,56.424082021838025,71.57931687870422,2.7635416362441845,-2.5712071745054743,-11.651641800085429,-16.296040977226028,17.17845002718881,4.5500030517578125,8.289252483502537,1.1199935913085994,-10.97428179328071,13.214268975897909,-4.927144100986055,7.167131283603254,6.5500030517578125,27.985044884325593,-39.51344604806775,6.047137692294651,3,2.1500015258789062,-5.3849945068359375,-15.649993896484375,-19.754993438720703,-21.469993591308594,4,0.0314054146822218,4.549246738733317,149.08999633789062,1.3054645553645163,149.6999969482422,1.127257594673325,148.97999572753906,0.0314054146822218
10262,2022-03-21,147.5500030517578,149.72000122070312,146.85000610351562,147.30999755859375,782200.0,0.00517753116960451,-3.948316912432091,-0.5333310728333107,56.04893323257597,69.42790769317446,1.7361889644608652,-2.451968268347514,-12.133370345276944,-16.887829421024463,17.41170225578929,2.9300079345703125,7.524021563137239,1.2420028686523494,-9.729813579625528,12.213819316930227,-4.243905355486589,6.727911092791288,5.6139932250976585,43.81375865385256,-21.731253150332762,5.485908224138933,3,1.3899917602539062,-6.1450042724609375,-16.34500503540039,-20.515003204345703,-23.960006713867188,0,0.02649951596909017,3.152859308789799,146.7899932861328,4.549246738733317,149.08999633789062,1.3054645553645163,149.6999969482422,0.02649951596909017
10263,2022-03-22,146.60000610351562,148.52999877929688,145.72000122070312,148.19000244140625,429000.0,-0.006438474609241074,1.475780756355619,-6.62483311081442,43.47135898818983,65.95435159191084,2.525345391387674,-0.5421313358278326,-10.942309387183485,-15.753468584877993,18.179754615994526,2.80999755859375,6.689465693636009,-0.33499450683592613,-9.671033340945542,9.00104432727369,-5.003013923890734,4.333024910218882,6.391510113525385,29.985585241419443,-30.833167544345848,4.668019417054814,3,2.3099899291992188,-5.19500732421875,-15.395008087158203,-19.565006256103516,-22.44000244140625,1,0.06105045413110366,-3.948316912432091,147.5500030517578,3.152859308789799,146.7899932861328,4.549246738733317,149.08999633789062,0.06105045413110366
10264,2022-03-23,143.80999755859375,146.1699981689453,142.77999877929688,145.97000122070312,862700.0,-0.01903143539401919,1.6484395489116181,1.358495998157425,35.508614188333326,61.395881476380524,4.634840103374756,3.240181467437793,-7.967378487891267,-12.813407152932314,19.129808926974697,3.82000732421875,5.580101399704176,-3.649502563476574,-10.65195788351241,3.3529527565592616,-7.150730223494492,-0.14827490345865613,9.012488199829107,14.841475748647817,-40.24879772228983,3.5012276600179106,3,4.19000244140625,-2.404998779296875,-12.604999542236328,-16.77499771118164,-21.279998779296875,2,0.07426471118754363,1.475780756355619,146.60000610351562,-3.948316912432091,147.5500030517578,3.152859308789799,146.7899932861328,0.07426471118754363
10265,2022-03-24,146.35000610351562,146.8000030517578,143.82000732421875,144.39999389648438,399500.0,0.017662252889525165,1.0912205934317747,-0.9027818985857388,43.23618993636973,57.14427679172904,1.6227344431325719,1.564840754207637,-10.223371716276233,-15.154017425525694,19.63474720542392,2.9900054931640625,4.808479629730215,-1.6074943542480469,-6.345922946609846,3.1309342381137526,-3.9767086504289466,0.7617199419328529,6.070780175742186,51.441009630183366,0.6119571651541875,2.369214296180904,3,1.3299942016601562,-4.94500732421875,-15.145008087158203,-18.950008392333984,-24.110008239746108,3,-0.09169807221082193,1.6484395489116181,143.80999755859375,1.475780756355619,146.60000610351562,-3.948316912432091,147.5500030517578,-0.09169807221082193
10266,2022-03-25,148.08999633789062,148.27000427246094,145.8300018310547,146.8300018310547,434700.0,0.011889239233405124,2.0123293993538605,0.6461469842561582,45.098861143760615,54.275775297833945,-0.5812766533331342,0.08684325049046038,-11.598144953475753,-16.695719861276416,18.57368209853273,2.44000244140625,3.9318122653189107,-0.03100357055663494,-4.533386608134265,4.471379467020995,-2.282195089345464,2.2201879482321942,3.9451584413687613,76.51290620465238,29.931717005834997,2.2511915187888154,3,-0.9949951171875,-6.68499755859375,-16.70999526977539,-18.444995880126953,-22.979995727539062,4,-0.06300224229708817,1.0912205934317747,146.35000610351562,1.6484395489116181,143.80999755859375,1.475780756355619,146.60000610351562,-0.06300224229708817
10267,2022-03-28,149.36000061035156,149.47999572753906,146.3800048828125,147.58999633789062,616900.0,0.008575895089923735,2.084576434595793,1.4047714199212837,50.083528104769286,51.480416495227566,-1.5099833620285494,-0.7963285906871818,-12.607662172669052,-17.726103967885194,18.33572394017293,3.0999908447265625,3.054909352826769,0.9675003051757756,-3.10514873930461,5.040149349656161,-1.0688242170644173,3.0038248274159685,2.304947928909314,98.20902728591567,50.30287866072118,2.036324522240196,3,-2.2649993896484375,-7.9550018310546875,-17.979999542236328,-19.470001220703125,-19.410003662109347,0,-0.16095340665030244,2.0123293993538605,148.08999633789062,1.0912205934317747,146.35000610351562,1.6484395489116181,143.80999755859375,-0.16095340665030244
10268,2022-03-29,147.94000244140625,150.13999938964844,146.0,148.57000732421875,587100.0,-0.009507218553445163,1.1962925486704172,-0.3559341028801972,42.91206661215555,48.11371255975797,-0.28275719494055807,0.9113990499732836,-10.958294128159935,-16.102807372630053,17.879969878151748,4.1399993896484375,1.9620900503110192,-0.6054977416992244,-4.33827389524626,3.1272784118478114,-2.4718858184727424,1.2608903350742935,3.369548107456069,70.10873959510309,24.373064610776126,1.8663880767735161,3,-1.4800033569335938,-6.535003662109375,-16.185001373291016,-18.050003051757812,-21.650001525878906,1,-0.1645937927651434,2.084576434595793,149.36000061035156,2.0123293993538605,148.08999633789062,1.0912205934317747,146.35000610351562,-0.1645937927651434
10269,2022-03-30,145.57000732421875,148.19000244140625,144.61000061035156,148.19000244140625,478200.0,-0.016019974841667062,1.7328309183245585,4.158690176322418,40.23221677964145,45.8906501119593,1.608992906362431,3.169003365364972,-8.262459366093594,-13.562946641352369,16.52972933805334,3.5800018310546875,1.3398704582766356,-2.8009933471679744,-6.752396381705438,1.1504096873694891,-4.776694864436706,-0.8252918298992427,5.398361153860947,27.68990818157016,-15.207171451902042,1.9757015172687256,3,0.8899917602539062,-4.165008544921875,-12.850004196166992,-15.680007934570312,-17.77000427246095,2,-0.1470770253821877,1.1962925486704172,147.94000244140625,2.084576434595793,149.36000061035156,2.0123293993538605,148.08999633789062,-0.1470770253821877
10270,2022-03-31,144.9499969482422,147.3800048828125,144.7899932861328,145.47000122070312,453700.0,-0.004259190388001155,-5.166609144248061,0.19847528304524065,38.75541554159022,43.92746494748733,1.7656647829186625,3.587002659572846,-7.299364857369284,-12.833710706102295,15.099781082088388,2.5900115966796875,0.23265406418613566,-3.1760032653808707,-7.34303775656295,0.9910312258012084,-5.259520510971896,-1.0924860197898454,5.690836741886187,6.148217232226128,-33.84263463102553,2.0835172455910347,3,1.5100021362304688,-3.5449981689453125,-12.22999382019043,-15.05999755859375,-19.6199951171875,3,-0.15467401615021004,1.7328309183245585,145.57000732421875,1.1962925486704172,147.94000244140625,2.084576434595793,149.36000061035156,-0.15467401615021004
10271,2022-04-01,144.17999267578125,146.52000427246094,143.6300048828125,145.7899932861328,580000.0,-0.005312206199879266,-1.1328596122769579,3.096129581267056,45.40839211163194,42.74518260071577,2.376411003759614,4.154144815715256,-6.142050080466959,-11.946353165626476,14.01788288996712,2.8899993896484375,-0.8661805792648636,-3.6820068359375,-8.151254102706162,0.7872404308311616,-5.916630469321831,-1.4473832025531692,6.146407617913866,8.448360323364717,-34.52471494606669,2.234623633384331,4,2.2800064086914062,2.1300048828125,-11.902490615844727,-14.289993286132812,-18.739990234375014,4,-0.15217086923667966,-5.166609144248061,144.9499969482422,1.7328309183245585,145.57000732421875,1.1962925486704172,147.94000244140625,-0.15217086923667966
10272,2022-04-04,140.10000610351562,144.16000366210938,139.47999572753906,143.75999450683594,706300.0,-0.028297869187997038,1.098655107410081,2.2732838607564942,30.645198839694373,41.32005369532738,5.909978129023671,7.822400291265666,-1.72578321784016,-7.7598906606824585,12.99138340647923,4.6999969482421875,-1.5221065899220036,-7.245993804931629,-12.737755780871396,-1.7542318289918626,-9.991874792901513,-4.500112816961746,9.924538129603548,5.816230421949746,-35.737367862069945,2.7458809879698847,4,4.709991455078125,6.209991455078125,-1.9825077056884766,-4.3700103759765625,-18.23000335693358,0,-0.10699503811647515,-1.1328596122769579,144.17999267578125,-5.166609144248061,144.9499969482422,1.7328309183245585,145.57000732421875,-0.10699503811647515
10273,2022-04-05,139.24000549316406,141.8800048828125,138.19000244140622,139.69999694824222,643900.0,-0.006138476608745669,-1.8828171566172722,0.12568112365078885,27.339723332178565,40.41239915575463,6.2761775691921855,8.314817627538957,-0.6096108399941613,-6.81234317333039,11.688142778283222,3.6900024414062784,-1.9884190959533612,-7.60199432373048,-14.090648452919737,-1.1133401945412231,-10.846321388325094,-4.357667259135866,10.151865829620306,10.500030517578379,-28.502672188054852,3.244327064594628,4,4.924995422363281,6.524993896484375,-1.122507095336914,-3.510009765625,-15.750007629394545,1,-0.06671939226099743,1.098655107410081,140.10000610351562,-1.1328596122769579,144.17999267578125,-5.166609144248061,144.9499969482422,-0.06671939226099743
10274,2022-04-06,140.47999572753906,141.0,138.47000122070312,138.47000122070312,587200.0,0.008905416442517078,-1.5174186005906154,-4.369634445697335,31.843108029750454,39.146501166130264,5.044650432163223,6.562258626398034,-1.4841171778476792,-7.971057834831242,10.275229731461799,2.529998779296875,-2.5131694578760175,-5.823004150390631,-12.552882607222159,0.9068743064408977,-9.187943378806409,-2.4580649219748523,8.015726084735064,24.918309877863535,-12.873639996016614,3.364939228415767,4,3.6850051879882812,5.285003662109375,-2.362497329711914,-4.75,-15.819992065429688,2,-0.10101078618718928,-1.8828171566172722,139.24000549316406,1.098655107410081,140.10000610351562,-1.1328596122769579,144.17999267578125,-0.10101078618718928
10275,2022-04-07,144.3699951171875,144.8800048828125,139.80000305175778,140.3800048828125,757100.0,0.027690770984881707,1.0279408898201956,1.985075193392395,45.21739549992431,39.15967165014846,0.9434652869898912,2.311940302233637,-4.99490290700669,-11.76543751733601,8.995936468549493,5.080001831054716,-2.5861743025678265,-1.6290046691894418,-8.115007506040314,4.85699816766143,-4.872006087614864,1.6139967492359801,3.3012691454171943,74.18957163661018,33.70481011310014,3.243001418425433,4,-0.20499420166015625,1.3950042724609375,-5.852495193481445,-8.239997863769531,-20.1199951171875,3,-0.11477448656820666,-1.5174186005906154,140.47999572753906,-1.8828171566172722,139.24000549316406,1.098655107410081,140.10000610351562,-0.11477448656820666
10276,2022-04-08,146.0,147.0,143.33999633789062,144.85000610351562,567000.0,0.01129046850413351,1.3238163516406862,0.2882197271002876,47.03858777186097,38.821344946491976,-1.1333687579430318,0.331938012117746,-6.1325371275956115,-13.254884444263382,7.735138461992072,3.660003662109375,-2.1826790876499444,0.23400039672850426,-5.870585764727906,6.338586558184915,-2.8182926839996867,3.286293477456695,-7.809997558593778,88.64925905655284,46.57857253982778,3.0522930807282047,4,-1.8349990844726562,-0.2350006103515625,-7.457498550415039,-9.845001220703125,-18.519996643066406,4,-0.141575329924283,1.0279408898201956,144.3699951171875,-1.5174186005906154,140.47999572753906,-1.8828171566172722,139.24000549316406,-0.141575329924283
10277,2022-04-11,147.86000061035156,149.0800018310547,146.32000732421875,146.9499969482422,688400.0,0.012739730207887323,-1.5437937726774111,0.7913117320807791,52.32642987747329,39.86738530930506,-3.607933217085673,-1.470345504889508,-7.57446487960803,-14.962084313789944,7.660150301304201,3.0800018310546875,-2.090788869867083,2.0095008850097713,-4.165017002439612,8.184018772459154,-1.0777580587149203,5.096759828734463,-9.493798217773474,88.79704968704772,43.33060963339734,3.0872589437246916,4,-4.224998474121094,-2.095001220703125,-9.317499160766602,-11.705001831054688,-28.779998779296875,0,-0.15162990718516012,1.3238163516406862,146.0,1.0279408898201956,144.3699951171875,-1.5174186005906154,140.47999572753906,-0.15162990718516012
10278,2022-04-12,149.27000427246094,151.9600067138672,147.08999633789062,148.1199951171875,732800.0,0.009536072340653456,-2.0342680312400474,1.2637412388074718,60.62258241676685,42.13298149120788,-5.37463635763055,-3.0119317656372004,-8.550418139508281,-16.186863669135533,7.785140820517967,4.8700103759765625,-2.1487098978010977,3.405004119873041,-2.8017366775223422,9.611744917268425,0.3016337211753637,6.508374518570719,-10.47524990234379,80.05929320955886,29.45003088682199,3.1033703986976855,4,-4.194999694824219,-3.5050048828125,-10.047506332397461,-12.190006256103516,-30.3800048828125,1,-0.18355999692922875,-1.5437937726774111,147.86000061035156,1.3238163516406862,146.0,1.0279408898201956,144.3699951171875,-0.18355999692922875
10279,2022-04-13,148.9600067138672,151.16000366210938,148.2100067138672,149.07000732421875,409200.0,-0.0020767572165932835,-2.6645910930406678,-0.09565194315814614,55.5602943576254,44.000190248545124,-5.065934478944513,-2.909380353008004,-7.813918661983962,-15.66873096316715,7.543272715551802,2.9499969482421875,-2.47963775891634,3.1320060729980526,-2.986675152527283,9.250687298523388,0.07266546023538467,6.1913466857607204,-9.375337203125042,75.32895479836074,23.7994117841341,3.059340612762663,4,-3.8850021362304688,-3.19500732421875,-8.587503433227539,-10.795001983642578,-28.030006408691406,2,-0.1709855511689271,-2.0342680312400474,149.27000427246094,-1.5437937726774111,147.86000061035156,1.3238163516406862,146.0,-0.1709855511689271
10280,2022-04-14,151.13999938964844,152.36000061035156,149.3800048828125,149.3800048828125,390000.0,0.01463475146029447,-2.3863693505457637,-15.99986128450548,56.378093958703616,45.21904600933086,-7.013031655518716,-5.1942281380033535,-9.605174594143591,-17.596259710616465,7.400110626384268,3.399993896484375,-2.464785569208459,5.209498596191395,-1.200991554493271,11.61998874687606,2.004253520849062,8.414743671533728,-10.81280964671879,86.47449398191614,36.53109277525934,3.2052450753423307,4,-5.864997863769531,-5.404998779296875,-8.180002212524414,-12.84000015258789,-29.40000152587892,3,-0.17520177209523446,-2.6645910930406678,148.9600067138672,-2.0342680312400474,149.27000427246094,-1.5437937726774111,147.86000061035156,-0.17520177209523446
10281,2022-04-18,151.39999389648438,152.4499969482422,150.0,150.0,437500.0,0.0017202230242547856,-2.5000108991825614,0.7954535602507304,54.454137967567384,47.864483690205645,-6.86286923096003,-5.366276570835112,-9.425421089677286,-17.65160860343093,7.939260867779252,2.4499969482421875,-2.162492104900565,5.238993072509771,-1.6176187353094633,12.095604880329006,1.8106871686001398,8.667298976419403,-10.110179284160978,82.87104683435598,37.42051294677026,3.428305903909618,4,-6.079994201660156,-5.6949920654296875,-8.439996719360352,-13.099994659423828,-29.989990234375,0,-0.1793262548943525,-2.3863693505457637,151.13999938964844,-2.6645910930406678,148.9600067138672,-2.0342680312400474,149.27000427246094,-0.1793262548943525
10282,2022-04-19,151.4600067138672,153.52000427246094,151.17999267578125,152.0,524500.0,0.0003963858639508544,-3.254483916161518,-0.3857111716621253,58.17085740395071,51.29016525373587,-5.746287617360679,-5.394943989049466,-8.983051719270549,-17.547979774690816,8.188588831174187,2.3400115966796875,-1.7342510647381175,5.103505706787104,-2.1323418352525607,12.339353248826768,1.4855819357672715,8.721429477806936,-9.054173867951903,67.96275246382865,24.572512547071668,3.617923771019837,4,-5.465003967285156,-5.605003356933594,-7.820009231567383,-13.16000747680664,-29.360008239746094,1,-0.15832564567513696,-2.5000108991825614,151.39999389648438,-2.3863693505457637,151.13999938964844,-2.6645910930406678,148.9600067138672,-0.15832564567513696
10283,2022-04-20,155.5500030517578,157.3000030517578,152.0,152.0,1088100.0,0.02700380401816105,-1.9859146454161347,-6.574161462601373,71.45313431739207,55.691279285696055,-8.134876972724328,-9.254534597359566,-12.428963176502748,-21.431805292528452,8.974022320167366,5.839996337890625,-1.3400761714351006,8.746002197265625,0.4216038319006543,17.070400562630596,4.58380301458314,12.90820137994811,-11.81046963465704,80.74806705140989,33.910666506131065,4.162199182682489,4,-7.0,-7.805000305175781,-11.147504806518555,-17.250003814697266,-32.30000305175781,2,-0.2344583767611247,-3.254483916161518,151.4600067138672,-2.5000108991825614,151.39999389648438,-2.3863693505457637,151.13999938964844,-0.2344583767611247
10284,2022-04-21,154.49000549316406,158.27999877929688,153.19000244140625,155.75,657000.0,-0.00681451326131477,-1.6373033849997431,-0.35492772498098024,70.12661585550366,58.45897043631599,-5.4518909342386905,-7.750779509147662,-10.888654408963617,-20.097536080644318,10.315094157413341,5.089996337890625,-0.1610270816185846,7.152004241943359,-1.7161721182175427,16.02018060210426,2.7179160618629226,11.586092422023796,-8.852006327211313,57.415776570027596,5.207099646828048,4.434088180080451,4,-3.6800079345703125,-6.2550048828125,-9.967508316040039,-16.190006256103516,-29.530006408691406,3,-0.23043565821538448,-1.9859146454161347,155.5500030517578,-3.254483916161518,151.4600067138672,-2.5000108991825614,151.39999389648438,-0.23043565821538448
10285,2022-04-22,132.92999267578122,146.1999969482422,132.58999633789062,145.86000061035156,1524500.0,-0.13955603631807,1.0,10.261955797759635,37.35670659766997,57.383205861405884,15.996952716629494,13.441439479429988,10.765328312200182,1.6635009801755416,11.389402043529758,21.900009155273438,0.744327817768351,-13.737007904052774,-24.702709076477532,-2.771306731628016,-19.219858490265153,-8.254157317840395,25.350006103515653,1.3234577873865918,-54.08992789152473,5.482850586212386,4,12.505004882812528,12.505004882812528,11.967504501342802,5.370006561279325,-8.319992065429659,4,-0.09027302363488166,-1.6373033849997431,154.49000549316406,-1.9859146454161347,155.5500030517578,-3.254483916161518,151.4600067138672,-0.09027302363488166
10286,2022-04-25,138.75999450683594,140.25,132.02000427246094,132.91999816894528,1515100.0,0.043857685641149446,-1.1544536183776917,-0.4516622392996787,48.55102569475496,56.963716507770506,10.093380732590674,7.248239413687543,5.204396619234757,-3.888978142829643,12.217226210271962,8.229995727539062,1.6439558471801945,-7.4405059814453125,-18.93251457200816,4.051502609117534,-13.186510276726722,-1.6945016861639033,19.520004272460938,25.66638097590029,-34.532732855370334,5.74600429528142,4,6.390007019042969,6.390007019042969,6.732505798339844,-0.4599952697753906,-18.009994506835938,0,-0.12265780712630359,1.0,132.92999267578122,-1.6373033849997431,154.49000549316406,-1.9859146454161347,155.5500030517578,-0.12265780712630359
10287,2022-04-26,125.31999969482422,127.55999755859376,121.05999755859376,121.47000122070312,2666200.0,-0.09685785056261009,-1.7837224537540175,0.659246727457996,38.16728504712598,54.4686834666993,22.350200115981664,19.810572255944123,18.794428815601634,9.79056711975963,13.255832434070012,17.699996948242173,1.5612490218245796,-19.67850074768066,-34.36420114693911,-4.992800348422207,-27.021350947309884,-12.335650548051433,31.90959930419922,11.445464794506474,-52.766592925769245,7.342850199629223,4,14.349998474121094,14.349998474121094,19.852497100830078,12.979999542236328,-2.6599960327148438,1,-0.031200096091895557,-1.1544536183776917,138.75999450683594,1.0,132.92999267578122,-1.6373033849997431,154.49000549316406,-0.031200096091895557
10288,2022-04-27,123.58999633789062,126.87999725341795,122.62999725341795,124.2699966430664,1007400.0,-0.013804686890731332,-2.269232687866579,-0.17662352589140098,35.7612580175516,52.268790540024426,22.411191106029662,20.683240160712955,20.66938808597277,11.668984764215168,14.205666176182957,4.25,1.2130466394894768,-20.191003799438477,-37.62935841855841,-2.7526491803185564,-28.910181108998444,-11.47182648987851,31.46942657470703,6.797417238905365,-59.80797385980665,8.719177309559962,4,16.080001831054688,16.080001831054688,21.582500457763672,14.710002899169922,-2.4199981689453125,2,-0.012055974657495194,-1.7837224537540175,125.31999969482422,-1.1544536183776917,138.75999450683594,1.0,132.92999267578122,-0.012055974657495194
10289,2022-04-28,124.16000366210938,125.0,119.69000244140624,122.87999725341795,904900.0,0.004612083025396174,2.5878372979563107,-1.8823615209415776,31.952148629652797,49.55479661457434,20.063212470715598,19.422826209276536,20.160459112598886,11.251893734087304,15.670532866134204,5.309997558593764,0.48676806788262184,-18.550496292114246,-38.03501402870438,0.9340214444758885,-28.292755160409314,-8.808237423819179,28.85945372924806,16.861569773432016,-46.769237216080946,9.742258868295067,4,14.824996948242188,14.824996948242188,20.997493743896484,14.139995574951172,-2.9900054931640625,3,-0.007329281856223724,-2.269232687866579,123.58999633789062,-1.7837224537540175,125.31999969482422,-1.1544536183776917,138.75999450683594,-0.007329281856223724
10290,2022-04-29,122.52999877929688,124.9499969482422,122.01000213623048,123.23999786376952,844900.0,-0.013128260589041374,-2.3600087193461037,-0.5546840075578139,29.040906838845572,46.73110426693859,19.23038148798642,20.32935686267632,21.7471407639257,12.956314180418815,17.214562772241763,2.9399948120117188,-0.7594478340365924,-19.059501266479487,-40.48464642607277,2.3656438931137984,-29.77207384627613,-8.346928686682844,27.823102216064456,13.813213400424573,-44.72574334349526,10.712572579796644,4,16.455001831054688,16.455001831054688,22.172500610351562,15.770000457763672,-0.26000213623046875,4,0.019831880595647,2.5878372979563107,124.16000366210938,-2.269232687866579,123.58999633789062,-1.7837224537540175,125.31999969482422,0.019831880595647
10291,2022-05-02,122.23999786376952,123.45999908447266,119.41999816894531,122.81999969482422,791500.0,-0.0023667748177302883,3.3440855804490677,0.81690504077974,26.46086656261423,43.207771951234534,16.705842981724956,19.912305574548057,22.03630026801973,13.282117319056809,19.2412407333971,4.040000915527344,-1.9511955301287287,-18.252502441406264,-41.30415806537441,4.799153182561881,-29.778330253390337,-6.726674629422192,25.660055247275395,34.64373349229445,-19.23879878358816,11.525827811984076,5,16.610000610351577,16.610000610351577,22.30250167846681,16.06000137329103,-1.829994201660142,0,0.019388111812823405,-2.3600087193461037,122.52999877929688,2.5878372979563107,124.16000366210938,-2.269232687866579,123.58999633789062,0.019388111812823405
10292,2022-05-03,125.11000061035156,125.97000122070312,121.63999938964844,121.79000091552734,610700.0,0.023478426020430154,-1.392264389933422,-5.724119333876895,28.382252188808096,38.42211838139187,10.845542473675607,16.7188952557417,19.249402216831413,10.444850673106316,20.378569358469818,4.3300018310546875,-3.4190624494223982,-14.632999420166016,-38.69118179105604,9.425182950724007,-26.66209060561104,-2.603908234721004,19.942047006483392,76.27350053231923,24.64042305933475,12.029091185445015,5,13.739997863769531,13.739997863769531,19.139999389648438,13.189998626708984,-7.1200027465820455,1,-0.0348493372958294,3.3440855804490677,122.23999786376952,-2.3600087193461037,122.52999877929688,2.5878372979563107,124.16000366210938,-0.0348493372958294
10293,2022-05-04,129.94999694824222,130.17999267578122,124.83000183105469,125.9000015258789,508900.0,0.03868592689855843,1.3725083864376022,1.2198782513977735,34.26584687010539,34.4375884941254,2.2264324379005984,11.749639634159593,14.573998738105871,5.675008686098437,21.000037476373663,5.349990844726534,-4.896846914568698,-9.328502655029268,-33.7830420168043,15.126036706745765,-21.55577233591677,2.8987670258582483,12.538845723803774,97.86249214725075,47.1932761317202,12.227269680887515,5,2.860000610351534,8.900001525878878,14.300003051757784,8.350002288818331,-15.199996948242216,2,-0.05609844907527295,-1.392264389933422,125.11000061035156,3.3440855804490677,122.23999786376952,-2.3600087193461037,122.52999877929688,-0.05609844907527295
10294,2022-05-05,126.29000091552734,130.0,125.08000183105469,129.44999694824222,739400.0,-0.028164648854686836,1.3098571369726517,-0.7802468159015615,29.924067273262324,33.61173968030233,1.6378209380394964,15.064409591878302,18.383307451308298,9.396084958713004,21.655090503600224,4.9199981689453125,-6.746214692702779,-12.278998947143549,-37.40104236353076,12.843044469243665,-24.840020655337156,0.2820227610500581,13.891957306208582,63.84764176429146,16.976071874228545,12.561021708193609,5,3.5449981689453125,12.55999755859375,17.642498016357422,12.009998321533203,-16.73000335693358,3,-0.04054163203313843,1.3725083864376022,129.94999694824222,-1.392264389933422,125.11000061035156,3.3440855804490677,122.23999786376952,-0.04054163203313843
10295,2022-05-06,127.8000030517578,129.74000549316406,124.8000030517578,126.0,784200.0,0.01195662463602698,-1.352383824218613,-0.5696219340539322,31.311387657400005,31.696224342818443,-0.7558859032034349,12.911347152178806,16.94427269435603,7.950176744126864,23.409627900053373,4.940002441406264,-9.507616416779285,-9.940497207641627,-35.34831852826569,15.467324112982439,-22.64440786795366,2.763413452670406,10.305759164699069,77.88112603113879,34.09416677865033,12.703910660312035,5,-3.0000076293945312,11.049995422363295,16.132495880126967,10.499996185302749,-22.930000305175753,4,-0.05187797124016813,1.3098571369726517,126.29000091552734,1.3725083864376022,129.94999694824222,-1.392264389933422,125.11000061035156,-0.05187797124016813
10296,2022-05-09,125.33000183105469,126.9800033569336,124.4499969482422,126.9800033569336,675100.0,-0.01932708264257854,2.0666715987959265,-0.9166659602424521,30.068651728653904,30.796376196321546,-0.4372516370783899,14.496656360172238,19.18623692731802,10.485089807835152,25.02402917224963,3.3500061035155966,-12.513789474194724,-11.376998519897455,-37.05039769327223,14.296400653477306,-24.213698106584843,1.4597010667899326,10.907183980651013,43.208493470341075,2.3771793578867104,12.836699586687383,5,-0.5300064086914205,13.519996643066406,18.602497100830078,12.96999740600586,-19.88999938964845,0,-0.024415584004484292,-1.352383824218613,127.8000030517578,1.3098571369726517,126.29000091552734,1.3725083864376022,129.94999694824222,-0.024415584004484292
10297,2022-05-10,125.44000244140624,126.83999633789062,123.58999633789062,126.16000366210938,580500.0,0.0008776877742315836,2.125020174010006,0.4363639726451866,25.548165042689675,29.661588088003555,-0.5905414712812131,13.30293312157697,18.87346813924414,10.417029552245296,26.304145996596688,3.25,-12.795168954048378,-10.145998001098647,-35.726662082479336,15.434666080282042,-22.93633004178899,2.6443340395916977,9.115464606023423,28.07294585094993,-7.390709714808242,12.790332040690343,5,-0.6400070190429688,13.409996032714858,20.944995880126967,12.859996795654311,-23.97000122070311,1,-0.04009884152901222,2.0666715987959265,125.33000183105469,-1.352383824218613,127.8000030517578,1.3098571369726517,126.29000091552734,-0.04009884152901222
10298,2022-05-11,121.87000274658205,127.23999786376952,121.51000213623048,126.0199966430664,676500.0,-0.028459818441822438,-1.3531833563103166,5.763870639596357,24.547448374509813,28.83884361520989,3.0282747065025006,15.51015688179804,22.164408888836917,14.026359559357601,27.1657077329647,5.729995727539034,-14.320205969857653,-12.345997619628903,-37.775354497505575,13.083359258247768,-25.06067605856724,0.3686808193094322,11.171917412999179,4.240290941507069,-27.27147053376151,12.714678438938332,5,2.9299926757812216,16.97999572753905,23.689994812011705,16.4299964904785,-18.0800018310547,2,-0.0318372429258138,2.125020174010006,125.44000244140624,2.0666715987959265,125.33000183105469,-1.352383824218613,127.8000030517578,-0.0318372429258138
10299,2022-05-12,123.48999786376952,125.0500030517578,121.58999633789062,122.0999984741211,659500.0,0.013292812674798427,-1.8713705030960615,-0.3349401045688168,39.306758823192894,29.979493835692924,1.456400591556175,12.52641145201683,20.143671446207307,12.46349781049419,28.073829336135585,3.4600067138671733,-14.100032717511539,-9.452502059936549,-34.31771025074376,15.412706130870674,-21.885106155340154,2.9801020354670555,8.189730096748107,24.058261481399462,-10.806477840349075,12.43260409540361,5,1.30999755859375,15.360000610351577,21.475002288818374,14.81000137329103,-20.52999877929686,3,-0.07077494546085605,-1.3531833563103166,121.87000274658205,2.125020174010006,125.44000244140624,2.0666715987959265,125.33000183105469,-0.07077494546085605
10300,2022-05-13,124.66000366210938,125.06999969482422,122.30999755859376,123.8000030517578,666800.0,0.009474498490400496,2.2857311534968043,0.6187057467479171,32.142873706887556,30.610827962834406,0.6932084309151207,9.771883986313213,18.552788220251102,11.408944179764205,28.789143979815464,2.7600021362304545,-13.521799569643079,-6.958496475219732,-30.530176611356893,16.61318366091743,-18.744336543288313,4.827343592848848,5.793751319251015,54.97388960936941,18.16299580757925,11.785840068068579,5,1.1849937438964844,14.189994812011719,20.304996490478516,13.639995574951172,-19.75,4,-0.12112951756719126,-1.8713705030960615,123.48999786376952,-1.3531833563103166,121.87000274658205,2.125020174010006,125.44000244140624,-0.12112951756719126
10301,2022-05-16,124.25,125.0500030517578,122.7300033569336,124.7300033569336,542400.0,-0.0032889752130979,3.14284643837584,-0.5581430421745441,47.97731778380245,32.78805747338933,1.5849939884953983,8.478273693513245,18.541045365097716,11.883849520319302,29.52487554813365,2.3199996948242045,-12.758201268923173,-6.011000442504894,-27.8493813666488,15.827380481639011,-16.930190904576847,4.9081900195670585,5.100379300118874,47.818497500805535,7.476876913991404,10.919190462071956,5,1.5949974060058594,14.599998474121094,20.71500015258789,14.049999237060547,-18.860000610351562,0,-0.15597583302549667,2.2857311534968043,124.66000366210938,-1.8713705030960615,123.48999786376952,-1.3531833563103166,121.87000274658205,-0.15597583302549667
10302,2022-05-17,127.4800033569336,127.48999786376952,124.62999725341795,125.81999969482422,437800.0,0.02599600287270487,2.4047774750227644,-3.4583167766033536,56.958862716035235,35.30950367849265,-1.4231271845120688,3.5411942279599486,14.887184783757903,8.7397857389455,29.84917128660498,3.239997863769517,-11.539735736078214,-1.5819969177246094,-21.021131273802382,17.857137438353178,-11.301564095763496,8.137570260314277,0.8773378300679155,99.83286765925439,52.96588764732117,9.719567178038892,5,-1.7250022888183594,11.3699951171875,17.484996795654297,10.819995880126953,-18.710006713867188,1,-0.17288986770589543,3.14284643837584,124.25,2.2857311534968043,124.66000366210938,-1.8713705030960615,123.48999786376952,-0.17288986770589543
10303,2022-05-18,119.08000183105469,125.5999984741211,118.83999633789062,125.51000213623048,975600.0,-0.06589269928366404,1.0453885974480168,-3.873485614486634,42.90106227229636,36.75139201171865,5.892469380352068,9.558956905575457,22.792442733882837,17.169291025691336,29.788361795731245,8.640007019042969,-10.30422740132289,-8.158498382568354,-23.558106640035106,7.241109874898413,-15.85830251130173,-0.4586942538349774,8.40999603271483,2.774629489324587,-45.90963613055563,7.699804128733381,5,5.209999084472656,19.479995727539062,25.619998931884766,19.21999740600586,-10.889999389648452,2,-0.1478837784646312,2.4047774750227644,127.4800033569336,3.14284643837584,124.25,2.2857311534968043,124.66000366210938,-0.1478837784646312
10304,2022-05-19,118.88999938964844,120.5500030517578,116.7300033569336,117.75,774600.0,-0.0015955864837474687,-1.4025210648547923,-0.17729383134411375,44.70006091960611,38.239022374186,5.50086769531886,7.3204719341545825,22.412752060055425,17.37873092554861,29.653630240568095,3.8199996948242045,-9.337502454357093,-6.568500518798828,-15.631294244853564,2.4942932072559074,-11.099897381826196,-2.0371036557714604,8.59999847412108,20.074322819984513,-31.65683721602497,4.531396863027366,5,3.220001220703125,18.615001678466797,26.53000259399414,20.59000015258789,-12.800003051757812,3,-0.12700814661990678,1.0453885974480168,119.08000183105469,2.4047774750227644,127.4800033569336,3.14284643837584,124.25,-0.12700814661990678
10305,2022-05-20,120.93000030517578,121.0500030517578,117.08000183105469,119.66000366210938,589700.0,0.017158725931535113,4.258272323526371,1.1140327394894995,48.18509678905969,40.25196071423109,2.6640248631295265,4.569655277444355,19.841129817623425,15.339251243329244,30.668565593935703,3.970001220703111,-9.00591167997925,-3.928499984741208,-12.48323652089897,4.626236551416568,-8.205868252820096,0.34886828333767994,5.053598327636706,39.033448814252566,-14.24533936285971,4.277368268078887,5,1.1800003051757812,16.575000762939453,24.490001678466797,18.679996490478516,-13.690002441406264,4,-0.1485983724084553,-1.4025210648547923,118.88999938964844,1.0453885974480168,119.08000183105469,2.4047774750227644,127.4800033569336,-0.1485983724084553
10306,2022-05-23,121.73999786376952,122.68000030517578,118.2300033569336,122.68000030517578,586600.0,0.006698069598525258,8.468054022466074,-0.7401613591171617,45.048483526407246,42.41866276797749,1.442975993795173,2.5499198540974675,18.49119211452735,14.528901706486593,31.509260117648957,4.4499969482421875,-8.025561086049521,-2.267502593994152,-7.879730003329186,3.344724815340882,-5.073616298661676,0.5386111106733722,2.948097430419921,46.5613110085979,-3.651463075988076,2.80611370466752,5,0.37000274658204546,15.765003204345717,23.765003204345717,17.86999893188478,-21.02999877929686,0,-0.13824539590097074,4.258272323526371,120.93000030517578,-1.4025210648547923,118.88999938964844,1.0453885974480168,119.08000183105469,-0.13824539590097074
10307,2022-05-24,121.41000366210938,121.7300033569336,118.27999877929688,121.7300033569336,486600.0,-0.002710647342292649,20.562549173878836,0.3404243230958977,35.53524381752922,43.63952892831297,1.2753101829468818,2.710960002871815,18.411027656930003,14.860613243541536,31.15708820191473,3.459999084472642,-7.235433000435876,-2.4019969940185604,-8.093563058298287,3.289569070261166,-5.2477800261584235,0.4437860381213028,2.163958760864247,52.76215198932056,8.222450214017627,2.8457830321398645,5,0.6999969482421875,16.09499740600586,24.102497100830078,18.199993133544922,-15.44000244140625,1,-0.13194962350092232,8.468054022466074,121.73999786376952,4.258272323526371,120.93000030517578,-1.4025210648547923,118.88999938964844,-0.13194962350092232
10308,2022-05-25,122.0999984741211,124.33999633789062,120.56999969482422,121.33000183105469,612600.0,0.0056831792372893375,-2.2925721710449602,-2.4062418043535274,42.109224181183556,43.95091396808971,0.6943941728812888,2.006488539274585,17.219846923038688,14.193769621457761,30.542092894626887,3.7699966430664062,-6.0738956488469,-1.6375022888183537,-7.380081960863151,4.105077383226444,-4.5087921248407525,1.2337875472040452,-5.3699951171875,70.56504691430308,27.291699623939465,2.8712898360223953,5,0.01000213623046875,15.40500259399414,23.82500457763672,17.60000228881836,-17.199996948242188,2,-0.10917282553349061,20.562549173878836,121.41000366210938,8.468054022466074,121.73999786376952,4.258272323526371,120.93000030517578,-0.10917282553349061
10309,2022-05-26,123.25,124.05999755859376,122.33999633789062,122.97000122070312,809400.0,0.00941852203317306,-1.233755424766679,0.36363636363636365,41.31347341044099,44.969869490706756,-0.5511952695029976,0.827228712956213,15.548477882936282,13.03615904300014,29.609979497721024,1.9599990844726705,-4.611687009666468,-0.4420005798339872,-6.184905476308558,5.300904316640597,-3.3134530280712795,2.429451868403305,-6.367796783447261,84.98626497768979,44.18661508709161,2.8714524482372914,5,-1.1399993896484375,14.255001068115234,24.897502899169922,18.34000015258789,-21.0,3,-0.12219064956262693,-2.2925721710449602,122.0999984741211,20.562549173878836,121.41000366210938,8.468054022466074,121.73999786376952,-0.12219064956262693
10310,2022-05-27,124.95999908447266,125.01000213623048,123.3000030517578,123.9800033569336,479500.0,0.013874231922698987,2.166659602424417,3.5,49.27250738863199,45.11377944679893,-2.474371437012337,-0.7287499870369345,13.345897305829254,11.299676302171349,28.537965060775004,1.760002136230483,-2.6194127722132947,1.14649848937988,-4.595715846688876,6.88871282544865,-1.724608678654505,4.017605657414265,-7.928640005493165,99.26249172919451,56.33991771383824,2.871107168034384,5,-2.8499984741210938,6.505001068115234,24.5625,17.119998931884766,-19.669998168945312,4,-0.1510083457493142,-1.233755424766679,123.25,-2.2925721710449602,122.0999984741211,20.562549173878836,121.41000366210938,-0.1510083457493142
10311,2022-05-31,124.61000061035156,125.4000015258789,123.0199966430664,124.5,1059200.0,-0.0028008840963938963,1.8165697569431905,0.11224601012066952,48.383323158825185,44.16094171822004,-2.3109585798478776,-0.20247401830387446,13.263238628064215,11.62120643976715,27.12093020154733,2.3800048828125,-2.1358765897053047,0.6779998779296932,-5.025176094406703,6.381175850266104,-2.173588108238505,3.5295878640978913,-7.259495809082026,88.90448580365246,42.28166221197998,2.8515879861682025,5,-3.4449996948242188,3.8800010681152344,20.824996948242188,18.21999740600586,-21.169998168945327,1,-0.13939493348448861,2.166659602424417,124.95999908447266,-1.233755424766679,123.25,-2.2925721710449602,122.0999984741211,-0.13939493348448861
10312,2022-06-01,120.75,125.63999938964844,120.3000030517578,125.63999938964844,761500.0,-0.030976651885441853,1.1840478545640694,-44.454293244555416,47.842829764867076,44.71002699517234,0.5520508238146107,3.4932385722461277,16.612306954114047,15.475031458519993,26.36358447527577,5.339996337890639,-1.532317298941436,-2.964000701904297,-8.809133476893123,2.8811320730845296,-5.88656708939871,-0.041434314409883655,-2.916525395253899,8.426914922191795,-41.757718691470146,2.9225663874944137,6,0.4350013732910156,2.7049980163574077,24.400001525878906,23.125,-19.43000030517578,2,-0.1659627405012617,1.8165697569431905,124.61000061035156,2.166659602424417,124.95999908447266,-1.233755424766679,123.25,-0.1659627405012617
10313,2022-06-02,122.66000366210938,122.76000213623048,119.0,121.33000183105469,613800.0,0.015817835711050776,3.915039393637107,-0.2719840484786455,48.41905912299484,45.12324901777109,-0.8903555982905402,1.0636163485107488,14.233657026908816,13.554088522158168,26.507383786598115,3.760002136230483,-1.66397323573527,-0.6894973754882869,-5.754393113322777,4.375398362346203,-3.221945244405532,1.8429504934289582,-4.202007074571085,55.12054214666363,1.5637191857433237,2.5324478689172456,6,-1.3000030517578125,0.7949943542480327,17.009994506835938,17.009994506835938,-20.830001831054688,3,-0.1360671934054566,1.1840478545640694,120.75,1.8165697569431905,124.61000061035156,2.166659602424417,124.95999908447266,-0.1360671934054566
10314,2022-06-03,121.16999816894531,122.4800033569336,121.0199966430664,122.01000213623048,691400.0,-0.012147443736171493,-1.5613995168079882,-0.6315810607712095,43.43243407768484,44.59517538317389,1.0695544979421499,2.266585886096948,15.317983865530948,15.010168621525537,26.658954191388172,1.6400070190429688,-2.424830903624297,-1.9235027313232393,-6.878999918827873,3.031994456181394,-4.401251325075563,0.5542458624290845,-2.1699981689453125,32.68069831946484,-19.8419086738408,2.477748593752319,6,0.7650032043457031,2.284999847412095,18.5,18.5,-19.119995117187514,4,-0.1342741345954419,3.915039393637107,122.66000366210938,1.1840478545640694,120.75,1.8165697569431905,124.61000061035156,-0.1342741345954419
10315,2022-06-06,121.16999816894531,123.0199966430664,120.0999984741211,121.5,434400.0,0.0,-1.3643698185008093,0.3928574672346234,44.11314717146652,44.491249121513796,1.2372929111781303,1.8386853750821501,14.822056400879802,15.008471686622897,26.843180976771166,2.9199981689453125,-2.020551472845156,-1.5920024871826115,-6.087529522642427,2.903524548277204,-3.8397660049125193,0.6557610305472963,-2.1699981689453125,32.68069831946484,-19.592717692844666,2.2477635177299042,6,0.7900009155273438,2.284999847412095,17.81500244140625,17.81500244140625,-20.900001525878906,0,-0.1561442473785093,-1.5613995168079882,121.16999816894531,3.915039393637107,122.66000366210938,1.1840478545640694,120.75,-0.1561442473785093
10316,2022-06-07,122.2699966430664,122.47000122070312,119.0,119.75,651600.0,0.00907814220305081,1.376708445357183,-7.636311092615712,39.159369582748596,44.89392976209373,0.2462799443618593,0.5245802328819877,13.172593922585577,13.940459418962064,27.06217569223699,3.470001220703125,-1.6293131443916593,-0.3390037536621122,-4.67188008355096,3.9938725762267353,-2.505441918606536,1.8274344112823115,3.3700027465820312,49.24694192237779,2.865984488835643,2.1664381649444224,6,0.0500030517578125,1.1850013732910014,16.715003967285156,16.715003967285156,-19.219993591308608,1,-0.13887295488448803,-1.3643698185008093,121.16999816894531,-1.5613995168079882,121.16999816894531,3.915039393637107,122.66000366210938,-0.13887295488448803
10317,2022-06-08,120.41000366210938,121.76000213623048,119.87999725341795,121.3000030517578,444100.0,-0.015212178228701245,1.0773562636992062,-0.3531748314416188,53.802180027638585,46.19314707836651,2.178609579199474,2.0958733366223896,14.40923856341513,15.759036963270148,27.176633750306213,2.3899993896484517,-1.5570509886225352,-1.9474967956543026,-6.1710299089047,2.2760363175960947,-4.059263352279501,0.16426976097089607,5.097195739746098,35.07474725237185,-16.127213078855448,2.1117665566251955,6,1.9099960327148438,3.0449943542480327,18.43999481201172,18.43999481201172,-16.660003662109375,2,-0.1409351441290858,1.376708445357183,122.2699966430664,-1.3643698185008093,121.16999816894531,-1.5613995168079882,121.16999816894531,-0.1409351441290858
10318,2022-06-09,117.98999786376952,120.3000030517578,117.94000244140624,119.86000061035156,502800.0,-0.020098046048821705,-1.3959475003001076,2.101128122481919,47.718048127876706,46.904766491414925,4.419006988335255,4.437824382077565,16.21070103931568,18.113235097365603,27.14562057571348,2.470001220703139,-1.4740121245380493,-4.1735023498535355,-8.825978878814595,0.4789741791075244,-6.499740614334058,-1.8472640853730127,7.387057550048851,0.9841629808739243,-51.91813728927077,2.326238264480527,6,3.8000030517578267,5.465000152587891,20.860000610351577,20.860000610351577,-10.269996643066392,3,-0.14128314662902508,1.0773562636992062,120.41000366210938,1.376708445357183,122.2699966430664,-1.3643698185008093,121.16999816894531,-0.14128314662902508
10319,2022-06-10,114.75,116.54000091552734,114.12000274658205,115.6500015258789,1560200.0,-0.027459936625394255,-1.2407431609063617,0.48128353154770037,35.2294380977562,45.34442545909539,7.069964049850938,7.367190676474166,18.858157214609264,21.326995176513577,27.330011163765068,3.8699951171874716,-1.1253595204712354,-6.9765003204345675,-12.637025050958286,-1.315975589910849,-9.806762685696427,-4.146237955172708,10.329573294921886,7.078625679359325,-45.61259329479874,2.8302623652618584,6,5.130001068115234,7.310001373291016,21.079998016357422,24.099998474121094,-6.75,4,-0.112592576635689,-1.3959475003001076,117.98999786376952,1.0773562636992062,120.41000366210938,1.376708445357183,122.2699966430664,-0.112592576635689
10320,2022-06-13,109.55999755859376,112.8499984741211,108.83000183105469,112.04000091552734,1123200.0,-0.045228779445805944,-1.0406101199985283,2.755554613656577,25.928848796530673,42.84948386328489,11.00281115498197,11.982272946853854,23.40308060529462,26.46909583164488,27.770484093228575,5.9199981689453125,-1.2398851825475106,-11.41150245666502,-19.09217066293145,-3.7308342503985727,-15.251836559798235,-7.571168353531803,14.862001503427734,5.351875074811803,-46.12716591685051,3.84033410313322,6,7.675003051757798,9.72500610351561,24.78250122070311,29.29000091552733,-0.07999420166017046,0,-0.06854686632152895,-1.2407431609063617,114.75,-1.3959475003001076,117.98999786376952,1.0773562636992062,120.41000366210938,-0.06854686632152895
10321,2022-06-14,104.87000274658205,109.4800033569336,104.7300033569336,109.4800033569336,1806300.0,-0.04280754761338379,1.0607372542789146,1.8588686976825795,22.11732446409671,39.99109438542152,14.078748258539434,15.964428015772043,27.405021421480214,31.106263485497763,28.38599624670415,4.8299942016601705,-1.5833995918305988,-15.13249740600584,-25.49381810942957,-4.771176702582125,-20.313157757717704,-9.951837054293975,18.304636536962107,0.822075159621543,-48.40877856397966,5.180660351711859,6,9.004997253417955,11.239997863769517,26.954994201660142,33.97999572753905,6.119995117187472,1,-0.043863888462285394,-1.0406101199985283,109.55999755859376,-1.2407431609063617,114.75,-1.3959475003001076,117.98999786376952,-0.043863888462285394
10322,2022-06-15,105.44000244140624,107.33000183105469,103.68000030517578,105.61000061035156,1293700.0,0.00543529779627816,1.0221611682904663,0.036875953674193336,21.80095545637279,37.0335273113524,12.414116780781526,14.39671243370239,26.270935279402877,30.48046653608459,29.7325298400952,3.6500015258789062,-2.3853037592981963,-13.460497665405285,-25.08452718066748,-1.8364681501430908,-19.27251242303639,-7.648482907774181,15.89017324947686,10.589662126213591,-34.45780957654956,5.812014757631098,6,7.909996032714858,10.14499664306642,26.38499450683595,33.40999603271486,4.659996032714858,2,-0.022666913261658705,1.0607372542789146,104.87000274658205,-1.0406101199985283,109.55999755859376,-1.2407431609063617,114.75,-0.022666913261658705
10323,2022-06-16,101.47000122070312,103.1999969482422,99.54000091552734,102.95999908447266,1553200.0,-0.03765175577370905,2.71574410075477,8.764787721029695,16.347344918884588,34.024072960374596,14.597275498287203,17.89738008383918,29.646812683055515,34.332857198323495,30.41709945201958,5.900001525878892,-3.3408589880363877,-16.549998855590815,-30.543194644148258,-2.556803067033357,-23.546596749869536,-9.553400961312093,17.74215342389509,11.352942971622243,-27.45934620478681,6.996597894278727,6,9.80999755859375,12.044998168945312,30.354995727539062,37.37999725341797,7.8899993896484375,3,0.022469683175993627,1.0221611682904663,105.44000244140624,1.0607372542789146,104.87000274658205,-1.0406101199985283,109.55999755859376,0.022469683175993627
10324,2022-06-17,103.79000091552734,104.81999969482422,101.08999633789062,101.08999633789062,2631900.0,0.02286389737768979,-1.7629607651987171,-1.8120862071614003,17.895060077140826,31.110952172116185,10.67527804387177,15.16567552433439,26.707423516916805,31.95193240023974,30.679127327750923,3.7300033569335938,-4.037996066212813,-13.474999237060544,-28.833389636581956,1.8833911624608533,-21.154194436821243,-5.795804037299845,12.668052207000954,31.9308848952864,0.7335326545433354,7.6791951997606995,6,7.215000152587891,9.724998474121094,28.034996032714844,35.05999755859375,5.4799957275390625,4,0.03786492215540438,2.71574410075477,101.47000122070312,1.0221611682904663,105.44000244140624,1.0607372542789146,104.87000274658205,0.03786492215540438
10325,2022-06-21,102.95999908447266,105.52999877929688,101.7699966430664,105.52999877929688,1307400.0,-0.007996934422711988,1.9260720488043817,-0.9518501250370873,17.638268216630934,28.719718686992003,9.667149371537775,15.368324598629727,26.770215220331124,32.69624394886108,31.008994912833792,3.7600021362304688,-5.0192745544407416,-13.406501007080081,-29.92115492509589,3.108152910935729,-21.66382796608798,-5.149174048072183,11.129526729075508,34.406411760010315,10.074523401638338,8.257326959007901,6,7.69000244140625,10.555000305175781,28.86499786376953,35.88999938964844,8.819999694824219,1,0.04895105827839341,-1.7629607651987171,103.79000091552734,2.71574410075477,101.47000122070312,1.0221611682904663,105.44000244140624,0.04895105827839341
10326,2022-06-22,104.91000366210938,106.1500015258789,102.25,102.25,623700.0,0.01893943856814584,-1.9323279373128506,-1.035021003102225,24.889042412068434,25.507147840817545,5.58274924479656,12.746321315001495,24.00729355896567,30.713810289057847,31.72336167516426,3.9000015258789062,-5.78866878535851,-10.614996719360349,-27.682663402546524,6.4526699638258265,-19.148830060953443,-2.081163377767254,7.142588665715877,68.9345586067689,40.83141614082873,8.53383334159309,6,5.009998321533203,8.604995727539062,27.4374942779541,33.93999481201172,7.55999755859375,2,0.043561143220842036,1.9260720488043817,102.95999908447266,-1.7629607651987171,103.79000091552734,2.71574410075477,101.47000122070312,0.043561143220842036
10327,2022-06-23,105.38999938964844,106.19000244140624,104.58999633789062,105.33999633789062,611500.0,0.004575309415534967,-1.0645199397524945,0.018798113878595275,21.321813479931166,22.574232879934705,3.071061116266648,11.599312957112005,22.6432351977995,30.1513154707296,32.47153668696876,1.6000061035156108,-6.680218972755014,-9.334000778198245,-26.73909908261959,8.071097526223099,-18.036549930408924,-0.631451625987566,4.910830140455104,87.96988168131185,60.67005112961478,8.702549152210674,6,2.6500015258789062,8.125,26.95749855041504,33.459999084472656,4.8600006103515625,3,0.0531359569840848,-1.9323279373128506,104.91000366210938,1.9260720488043817,102.95999908447266,-1.7629607651987171,103.79000091552734,0.0531359569840848
10328,2022-06-24,108.7699966430664,109.0500030517578,104.81999969482422,106.3499984741211,1066600.0,0.03207132814301872,1.8389179612694622,48.39700945987183,30.624992996452534,22.06262786867874,-1.960499374858145,7.556908091175515,18.354768130951186,26.703165316445848,33.62589000831845,4.2300033569335795,-7.5579832870000985,-5.287503433227542,-22.523409851023445,11.94840298456836,-13.905456642125486,3.3304497756704023,-9.229995727539062,96.48233451608036,66.97717298862156,8.61795320889795,6,-2.5749969482421875,3.8200035095214844,23.532503128051758,30.080001831054688,1.1500015258789062,4,0.012227653508339653,-1.0645199397524945,105.38999938964844,-1.9323279373128506,104.91000366210938,1.9260720488043817,102.95999908447266,0.012227653508339653
10329,2022-06-27,108.19000244140624,110.22000122070312,107.58999633789062,109.43000030517578,1087600.0,-0.005332299527078699,-1.1557328097005475,-0.5123961991714908,30.07980190730254,22.523844880986722,-2.6919906248876373,7.326425420995818,18.010815933157062,27.204555071869308,34.71466329287162,2.6300048828125,-8.841247514114883,-5.114497756958016,-21.971159910347282,11.74216439643125,-13.54282883365265,3.3138333197366165,-8.45980148315428,75.97635882151634,44.9366109636552,8.428331076694635,6,-3.3100013732910014,4.399997711181655,23.23499679565431,30.369995117187514,2.970001220703139,0,0.01081429099309772,1.8389179612694622,108.7699966430664,-1.0645199397524945,105.38999938964844,-1.9323279373128506,104.91000366210938,0.01081429099309772
10330,2022-06-28,106.08999633789062,110.0,105.91999816894531,108.5999984741211,540800.0,-0.019410352677022402,-1.8631607126126006,2.0241987583754053,25.90827412296592,22.94506150974997,-1.2694655133913386,8.369354964250647,19.073145177702145,29.17734061480826,36.2087578917103,4.0800018310546875,-9.983031185733495,-6.271003723144531,-22.480767457356023,9.938760011066947,-14.375885590250277,1.8338781439612148,-5.940203369140619,48.180624212650436,18.640753859242146,8.10488186710574,6,-1.2099952697753906,6.500003814697266,23.717504501342773,31.41500473022461,3.6100006103515767,1,0.02997455382171621,-1.1557328097005475,108.19000244140624,1.8389179612694622,108.7699966430664,-1.0645199397524945,105.38999938964844,0.02997455382171621
10331,2022-06-29,107.23999786376952,108.33999633789062,105.0,106.87000274658205,723800.0,0.010839867712090445,1.5992269647978057,-0.14740828776469955,29.966527688061475,23.852347313270933,-2.2885997361983073,6.167526084570525,16.869053579716876,27.925313514991913,37.93887325154878,3.339996337890625,-10.630242459382899,-4.252502059936532,-19.533683405778845,11.028679285905781,-11.893092732857681,3.3880886129846175,-6.6873965649413805,47.069258038637244,17.476470036042443,7.640590672921156,6,-2.3599967956542827,5.350002288818374,22.56750297546388,30.265003204345717,3.1100006103515767,2,0.04233495902615236,-1.8631607126126006,106.08999633789062,-1.1557328097005475,108.19000244140624,1.8389179612694622,108.7699966430664,0.04233495902615236
10332,2022-06-30,100.70999908447266,102.29000091552734,98.88999938964844,101.80999755859376,2943500.0,-0.06089144824109505,2.3009640419393427,-2.9730080831411443,26.63601842113185,24.99553325796507,3.911192282888507,11.720094894293396,22.245415388256802,34.34046542639189,39.5199942999471,8.34999847412108,-10.738765087930886,-9.780500793457037,-25.133709445874842,5.572707858960769,-17.45710511966594,-2.103896467248134,9.510002136230469,16.063542812815225,-16.43967584768676,7.676604326208901,6,3.845001220703125,11.555000305175781,29.097501754760742,36.79500198364258,9.450004577636719,3,0.11677094869563565,1.5992269647978057,107.23999786376952,-1.8631607126126006,106.08999633789062,-1.1557328097005475,108.19000244140624,0.11677094869563565
10333,2022-07-01,105.97000122070312,106.18000030517578,100.3499984741211,100.41000366210938,1157000.0,0.05222919455910757,-1.0528146785047483,-5.054550246568437,38.74359130859372,27.312036728126508,-0.7189631265304683,5.423684215739229,15.73725949117025,29.036551692310468,40.553378330748586,5.8300018310546875,-10.108187572984036,-3.6859985351562443,-18.035655434222093,10.663658363909605,-10.860826984689169,3.48882991437668,4.023399963378907,62.48897340553761,25.663885421786702,7.174828449532927,7,-1.4150009155273438,6.2949981689453125,23.837499618530273,31.53499984741211,3.6500015258789205,4,0.04038877729540591,2.3009640419393427,100.70999908447266,1.5992269647978057,107.23999786376952,-1.8631607126126006,106.08999633789062,0.04038877729540591
10334,2022-07-05,104.9000015258789,105.0999984741211,102.41999816894531,104.63999938964844,653000.0,-0.010097194323851477,7.121261863201822,0.046762994675887806,43.319959289477545,30.165557958442797,0.5867517083110414,5.493957442854807,15.555109826147998,29.974379732506407,41.6426077186491,3.5500030517578125,-9.515108686032875,-3.9424983978271513,-17.35809672289605,9.473099927241748,-10.650297560361608,2.7653007647073053,4.871331622314457,54.09542579710344,12.74022540004227,6.707799162534453,7,-0.345001220703125,7.364997863769531,24.907499313354492,32.60499954223633,7.739997863769531,1,0.047855067397953865,-1.0528146785047483,105.97000122070312,2.3009640419393427,100.70999908447266,1.5992269647978057,107.23999786376952,0.047855067397953865
10335,2022-07-06,102.25,103.2699966430664,99.9800033569336,101.0,991200.0,-0.025262168611362212,1.0,4.807652806713812,46.010958541308234,32.51243752835833,3.492748309449354,7.013425629690133,17.591402127716236,32.40328680461465,42.7366669772282,4.9199981689453125,-8.329210651137657,-5.646500015258795,-18.030635437263186,6.737635406745596,-11.83856772626099,0.5455676957434008,7.303706473022459,35.55557349652438,-10.475420026169765,6.192067711002198,7,2.3050003051757812,10.014999389648438,27.5575008392334,35.255001068115234,9.139999389648438,2,0.08713940011842913,7.121261863201822,104.9000015258789,-1.0528146785047483,105.97000122070312,2.3009640419393427,100.70999908447266,0.08713940011842913
10336,2022-07-07,105.29000091552734,105.37999725341795,103.0500030517578,103.0500030517578,649000.0,0.029731060298555878,-1.0803539497481012,1.7919982910156365,49.78759345250689,35.67530196975564,0.5725257848069987,2.778559758096719,13.772416570336773,29.20983669867624,43.476629936876506,3.1299972534179545,-7.22183096665745,-1.7574993133544865,-12.16268797566704,8.647689348958068,-6.9600936445107635,3.4450950178017905,4.0504314158276316,87.79150510457711,35.73752968693611,5.202594331156274,7,-0.7350006103515625,6.974998474121094,21.497499465942383,32.21500015258789,6.6699981689453125,3,0.04188428145473133,1.0,102.25,7.121261863201822,104.9000015258789,-1.0528146785047483,105.97000122070312,0.04188428145473133
10337,2022-07-08,103.44000244140624,106.0,103.4000015258789,105.1500015258789,557200.0,-0.017570504872588377,-1.9050247422416768,-0.7633931764537601,52.96776299456585,38.157831969546,2.365595959783832,3.4699271991743927,15.239149775201028,30.909718466189858,44.19609924175227,2.5999984741210938,-6.009382715775445,-2.758997726440441,-11.148606122408722,5.63061066952784,-6.953801924424582,1.4358064715436996,5.691421231114603,55.806464315335106,-1.3382540443330342,4.194804197984139,7,1.1149978637695455,8.824996948242202,21.387498855590835,34.064998626709,8.349998474121108,4,0.0668019708973715,-1.0803539497481012,105.29000091552734,1.0,102.25,7.121261863201822,104.9000015258789,0.0668019708973715
10338,2022-07-11,101.31999969482422,102.68000030517578,101.0999984741211,102.54000091552734,424600.0,-0.02049499899985885,1.1066691080729167,0.7134513882382276,46.25644011909162,39.955236215300346,3.7075728115243862,4.508157377793111,16.999122247514023,32.871660546223666,44.71663692097315,2.340003967285142,-5.311852488061831,-4.0455005645751925,-10.618392901277502,2.5273917721271175,-7.33194673292634,-0.7590543962240446,7.606595492039176,22.25908779258174,-36.50217150100045,3.286446168351152,7,3.125,9.634998321533203,21.0,36.185001373291016,7.120002746582017,0,0.08724836156643545,-1.9050247422416768,103.44000244140624,-1.0803539497481012,105.29000091552734,1.0,102.25,0.08724836156643545
10339,2022-07-12,101.83000183105469,103.0500030517578,99.9000015258789,100.26000213623048,604800.0,0.00503357814613703,-1.7510919358331405,-1.2868837081321645,48.270589144683605,42.439937884380086,2.459134015073218,3.1416673124876837,16.109217210919326,32.15865408404318,44.704783702570694,3.150001525878892,-4.52690887522931,-2.889498519897458,-7.942865007031713,2.163867967236797,-5.416181763464579,-0.3628152763303376,6.8958614398644045,31.639357179574727,-28.954987183576183,2.5266832435671276,7,1.7849960327148438,9.124996185302734,20.577497482299805,35.67499923706055,4.439994812011719,1,0.07650005671660187,1.1066691080729167,101.31999969482422,-1.9050247422416768,103.44000244140624,-1.0803539497481012,105.29000091552734,0.07650005671660187
10340,2022-07-13,102.0500030517578,102.9499969482422,100.4499969482422,100.4499969482422,414500.0,0.0021604754664359405,-2.124988079116575,1.0191123659388686,45.378150638856916,44.15234043446847,1.7945048329308548,2.456114620521177,15.556584717227821,31.691915224698548,44.00207772556162,2.5,-4.291657515945744,-2.2939975738525504,-6.931924465351244,2.3439293176461433,-4.612961019601897,0.024965871896796443,6.479142941535883,35.245935470314535,-23.289891435669418,2.31896344574935,7,0.4849967956543111,8.904994964599624,20.64499664306642,35.454998016357436,6.209999084472685,2,0.1037726214718444,-1.7510919358331405,101.83000183105469,1.1066691080729167,101.31999969482422,-1.9050247422416768,103.44000244140624,0.1037726214718444
10341,2022-07-14,100.2699966430664,101.08999633789062,98.62999725341795,100.26000213623048,647900.0,-0.01744249245919771,1.9818281021695476,0.00624654294378188,42.05955232226699,45.86606642348348,2.773505925719988,4.083176923940201,16.985766913297766,33.235480731997825,42.923106950075066,3.4200057983398438,-4.045246926776883,-3.844003677368164,-8.816286118484399,1.128278763748071,-6.330144897926289,-1.3578624568100395,8.066366418154374,22.2523579168139,-31.21522830254242,2.4861412205581193,7,2.1350021362304688,10.28000259399414,22.437501907348633,37.23500442504883,7.7100067138671875,3,0.11090059956984133,-2.124988079116575,102.0500030517578,-1.7510919358331405,101.83000183105469,1.1066691080729167,101.31999969482422,0.11090059956984133
10342,2022-07-15,103.0500030517578,103.8000030517578,100.77999877929688,102.36000061035156,541400.0,0.02772520695884184,1.7579916947688419,69.03816793902804,40.9608255944304,46.112425788576445,0.40268223579117546,1.1751897515576815,13.787484051958103,30.25786716927213,41.39370469957245,3.530006408691392,-3.3857069979837604,-0.944497299194353,-5.897439410737391,4.008444812348685,-3.420968354965879,1.5319737565771732,4.89810537715087,85.49324644392401,35.91902435181008,2.4764710557715213,7,-0.7350044250488139,7.1449966430664205,19.837495803833022,34.454998016357436,2.159996032714858,4,0.08646284103688706,1.9818281021695476,100.2699966430664,-2.124988079116575,102.0500030517578,-1.7510919358331405,101.83000183105469,0.08646284103688706
10343,2022-07-18,103.75,105.33000183105469,103.0500030517578,103.61000061035156,1149500.0,0.006792789204388638,-2.6190614592793837,0.2028969482529896,43.01007723074337,46.07799444871709,-0.7211781594156861,0.6901468336128573,12.512689302349912,29.373983318592764,39.258672347063516,2.279998779296889,-2.9825805579876885,-0.35850028991698935,-5.169715996941534,4.452715417107555,-2.7641081434292545,2.047107563595276,3.8253839818890327,76.41789923057044,28.936525995266074,2.4056078535122687,7,-1.4350013732910156,5.715000152587876,19.13749885559082,33.755001068115234,-0.160003662109375,0,0.07749398472797431,1.7579916947688419,103.0500030517578,1.9818281021695476,100.2699966430664,-2.124988079116575,102.0500030517578,0.07749398472797431
10344,2022-07-19,107.72000122070312,107.86000061035156,105.4800033569336,105.5199966430664,1017600.0,0.0382650720067772,-1.087724992721931,15.714386920980926,52.423437268174766,46.7904920850356,-4.7484450333654,-3.1308529526776567,8.12016161914957,25.253129236850782,37.303287860791265,4.1100006103515625,-1.7055687169148683,3.4150009155273438,-1.655476810421277,8.485478641475964,0.8797620525530334,5.950239778501654,-9.09000396728517,98.48321409825633,48.97980417147431,2.535238862974312,7,-4.475002288818359,-0.13500213623046875,14.902498245239258,29.78499984741211,-3.1100006103515625,1,0.006684006800444786,-2.6190614592793837,103.75,1.7579916947688419,103.0500030517578,1.9818281021695476,100.2699966430664,0.006684006800444786
10345,2022-07-20,108.0,109.19000244140624,107.0999984741211,107.66000366210938,935000.0,0.002599320238803271,-1.8630059676222332,0.15454346838489522,51.15995380445986,46.94297656858593,-4.612036018537111,-3.176782894125907,7.36349907755671,24.77335526783216,35.35553483279544,2.090003967285142,-1.2970993121316212,3.4429996490478487,-1.8424361444472765,8.728435442542974,0.800281752300279,6.0857175457954185,-9.18540267944337,88.73104302297283,37.311995384079225,2.6427178967475644,7,-4.090000152587905,-2.2600021362304688,12.970001220703125,28.200000762939453,-2.2099990844726562,2,-0.016018549601236942,-1.087724992721931,107.72000122070312,-2.6190614592793837,103.75,1.7579916947688419,103.0500030517578,-0.016018549601236942
10346,2022-07-21,109.4800033569336,109.58999633789062,107.18000030517578,108.2699966430664,962400.0,0.013703734786422173,2.3706410858337956,3.558881608473207,65.82460721452156,48.37151481524768,-6.0739212166512715,-4.529066398082833,5.493829656912823,22.965551520891438,33.472675865656996,2.4099960327148438,-1.0149169179946966,4.694503021240237,-1.0319324853461183,10.420938527826593,1.8312852679470524,7.557720774533422,-10.250389831542975,98.75149816755922,41.08970559718662,2.8632177532931795,7,-5.370006561279297,-5.055004119873047,8.779998779296875,24.074996948242188,-8.010002136230469,3,-0.011143598678249766,-1.8630059676222332,108.0,-1.087724992721931,107.72000122070312,-2.6190614592793837,103.75,-0.011143598678249766
10347,2022-07-22,110.98999786376952,120.4800033569336,110.31999969482422,116.45999908447266,1501200.0,0.01379242291318672,-1.983849428635447,-4.520637082434847,60.475779711872704,49.9514414366678,-7.152482368602563,-5.900535578380655,3.6001350933538134,21.147420270396523,31.756544358767886,11.0,-0.5938630526622717,5.924497604370103,-0.4386309455255173,12.287626154265723,2.7429333294222857,9.10606187931792,-11.138761369628895,45.553612581716116,-11.022621152573144,3.1815642749478115,7,-1.4349975585937358,-1.4349975585937358,4.002502441406264,20.515003204345717,-9.680000305175753,4,-0.027119511350296888,2.3706410858337956,109.4800033569336,-1.8630059676222332,108.0,-1.087724992721931,107.72000122070312,-0.027119511350296888
10348,2022-07-25,110.0999984741211,113.1999969482422,109.16000366210938,111.0,1072200.0,-0.008018735082244266,-1.9064792427664705,0.16453406307708573,60.93354474037298,51.35843650285551,-5.460271078476353,-5.170901733875482,4.203270860126679,21.7058103620746,30.810486396619858,4.039993286132827,-0.5486295248533537,4.96799812316894,-1.5831625944084635,11.519158840746343,1.692417764380238,8.243578481957641,-8.598460630957035,30.799967447916664,-25.01231785216286,3.2755803587887047,7,-0.5449981689453125,-0.5449981689453125,4.367500305175781,20.880001068115234,-10.29000091552733,0,-0.04441416400925591,-1.983849428635447,110.98999786376952,2.3706410858337956,109.4800033569336,-1.8630059676222332,108.0,-0.04441416400925591
10349,2022-07-26,109.36000061035156,114.81999969482422,107.9800033569336,114.81999969482422,1312400.0,-0.0067211432699835205,1.5054935841811605,6.066655363879117,66.25513771626206,53.678101733678304,-3.955810482453998,-4.5732280630455335,4.589666479942309,22.03978674859536,30.27306903391189,6.839996337890625,-0.49966079264126506,4.169500350952148,-2.5161523420324556,10.855153043936753,0.8266740044598464,7.5123266974444505,-6.340185526085946,16.890891715096387,-39.77008124112881,3.342826346492305,7,0.19499969482421875,0.19499969482421875,3.0374984741210938,19.549999237060547,-11.520004272460938,1,-0.052761560353491554,-1.9064792427664705,110.0999984741211,-1.983849428635447,110.98999786376952,2.3706410858337956,109.4800033569336,-0.052761560353491554
10350,2022-07-27,109.2699966430664,109.87999725341795,107.36000061035156,108.93000030517578,833500.0,-0.0008230062800186344,2.2307699831762213,-0.062270401996498304,60.51795164612542,55.72903499188479,-3.0552376404359194,-4.461515480067462,4.280013282425472,21.706509675795104,29.39792791373943,2.519996643066392,0.018801894453773116,3.920496368408209,-3.0022783890267277,10.843271125843145,0.45910898969074765,7.38188374712567,-4.8533664969873485,15.714254573907018,-35.4801153098748,3.4613873787174665,7,1.3600044250488281,0.285003662109375,2.9900035858154297,19.640003204345703,-12.019996643066406,2,-0.042646620077575914,1.5054935841811605,109.36000061035156,-1.9064792427664705,110.0999984741211,-1.983849428635447,110.98999786376952,-0.042646620077575914
10351,2022-07-28,111.77999877929688,112.1999969482422,109.13999938964844,109.27999877929688,592300.0,0.022970643482578934,-1.2014380591690097,7.353020375190737,71.29721414343572,59.09974483066316,-4.202817636089804,-6.971379070202957,1.4044980262492999,18.78975198498955,28.47177706895333,3.059997558593764,0.5354804947167082,6.203498458862299,-1.2571294051268893,13.664126322851487,2.4731845268676977,9.9338123908569,-6.078298776349456,33.68900338147255,-16.2229385497508,3.7303139319945946,7,-0.014995574951171875,-2.2249984741210938,0.3025016784667969,17.130001068115234,-14.819999694824219,3,-0.053587385303129564,2.2307699831762213,109.2699966430664,1.5054935841811605,109.36000061035156,-1.9064792427664705,110.0999984741211,-0.053587385303129564
10352,2022-07-29,112.47000122070312,112.91000366210938,110.33999633789062,111.05999755859376,468100.0,0.006172861414756481,1.2445395061234825,0.5640014648437444,80.71622924144562,63.28931727629674,-3.8175248048322032,-7.099155913070973,0.24533567144780477,17.67754853048146,26.73622946577775,2.57000732421875,1.2265154331454653,6.305500793457028,-1.390188176945955,14.001189763860012,2.4576563082555367,10.15334527865852,-5.586036949436817,68.49867610557202,14.465529930005466,3.8478444852014944,7,0.5100021362304688,-2.9150009155273438,-0.7525005340576172,16.439998626708984,-16.23999786376953,4,-0.09780385774527012,-1.2014380591690097,111.77999877929688,2.2307699831762213,109.2699966430664,1.5054935841811605,109.36000061035156,-0.09780385774527012
10353,2022-08-01,110.25,112.2699966430664,110.25,111.70999908447266,402300.0,-0.019738607598543068,-1.7671204243200167,-1.035457654264885,71.1983671725779,65.3754205990082,-0.6465243057047445,-4.787526322363277,2.231505895947521,19.47571698862373,26.04221366757643,2.220001220703125,2.2219593549569367,3.871499633789057,-4.036521528013509,11.779520795591623,-0.08251094711222606,7.82551021469034,-2.2783526018803144,38.73994295339421,-17.377106057607946,3.954010580901286,8,3.5400009155273438,-0.6949996948242188,0.5275001525878906,18.65999984741211,-9.370002746582045,0,-0.08108845751842386,1.2445395061234825,112.47000122070312,-1.2014380591690097,111.77999877929688,2.2307699831762213,109.2699966430664,-0.08108845751842386
10354,2022-08-02,109.91999816894531,111.26000213623048,108.7300033569336,110.22000122070312,421600.0,-0.002993213887117374,1.1260450325690998,0.20548167115198704,69.70452834946198,67.43592888178621,0.03169883765605164,-4.28167980395601,2.3251462758040304,19.346708519184205,25.16986217912502,2.529998779296889,3.1252555922493457,3.2904979705810575,-4.737689520408708,11.318685461570823,-0.7235957749138322,7.304591716075947,10.560005187988281,46.126056773661425,-12.109272180969278,4.014093745494883,8,3.910003662109375,-0.36499786376953125,-0.5274982452392578,18.990001678466797,-8.680000305175795,1,-0.09197598961758202,-1.7671204243200167,110.25,1.2445395061234825,112.47000122070312,-1.2014380591690097,111.77999877929688,-0.09197598961758202
10355,2022-08-03,111.16000366210938,111.5,109.5999984741211,110.86000061035156,442900.0,0.011280981748727825,2.8775710393149083,-1.0,78.02367034445338,68.79138034066752,-0.7967028577824067,-5.08042038230127,0.7925496539528609,17.663176685230752,23.928233736113626,1.9000015258789062,4.004583202894594,4.085003280639654,-3.9087054922102595,12.078712053489568,0.0881488942146973,8.081857667064611,9.08499969482422,58.13397434844428,-4.460749528958374,3.9968543864249564,8,2.759998321533203,-1.6050033569335938,-2.4250030517578125,17.749996185302734,-8.150001525878892,2,-0.11982733793988787,1.1260450325690998,109.91999816894531,-1.7671204243200167,110.25,1.2445395061234825,112.47000122070312,-0.11982733793988787
10356,2022-08-04,109.6999969482422,111.16999816894531,109.5500030517578,111.16999816894531,519600.0,-0.013134280908312368,1.2040731590857383,-4.899954224098422,68.35998914781729,69.66740361132803,0.7797955121426128,-3.449969651845521,1.9108546009317848,18.663311215048523,23.21565445367309,1.6199951171875142,4.226649008988545,2.4044967651367273,-5.625106821737518,10.434100352010972,-1.6103050283004023,6.419298558573857,10.314706408691393,23.205586614611907,-34.985155333494404,4.014801793437123,8,1.390003204345689,-0.14499664306642046,-0.9649963378906392,19.210002899169908,-3.559997558593764,3,-0.11349131535633739,2.8775710393149083,111.16000366210938,1.1260450325690998,109.91999816894531,-1.7671204243200167,110.25,-0.11349131535633739
10357,2022-08-05,110.3499984741211,110.58000183105469,108.37000274658205,109.0999984741211,406200.0,0.005925264758079862,1.5847841023673173,-0.8503394299238182,68.27240033745042,70.4828320110033,0.032925391141347404,-3.7479056302793197,0.9302975595067835,17.624241104516955,22.52024048729297,2.209999084472642,4.522715707196767,2.70899848937988,-5.216068072998439,10.6340650517582,-1.2535347918092725,6.6715317705690325,9.439010882812497,50.7692006729526,-4.904594736194454,3.9625332811891587,8,0.7400016784667969,-0.7949981689453125,-1.6149978637695312,18.560001373291016,-8.949996948242188,4,-0.12134118327866239,1.2040731590857383,109.6999969482422,2.8775710393149083,111.16000366210938,1.1260450325690998,109.91999816894531,-0.12134118327866239
10358,2022-08-08,110.16000366210938,111.3000030517578,109.95999908447266,111.3000030517578,334000.0,-0.0017217473007602457,1.3508854117867852,-0.9119995117187386,58.543417516602496,69.62597421104114,0.2596299214471429,-3.0163321127148777,0.7584697626906802,17.375244971270234,21.490244539628094,1.340003967285142,4.2183781207770465,2.0770034790039062,-5.33301507968433,9.487022037692142,-1.6280058003402047,5.782012758348017,9.172245430410157,57.18857783573612,6.643619538775432,3.705009279344117,8,-0.02500152587890625,-0.6050033569335938,-1.7500038146972656,18.42499542236328,-12.69000244140625,0,-0.12645243139154994,1.5847841023673173,110.3499984741211,1.2040731590857383,109.6999969482422,2.8775710393149083,111.16000366210938,-0.12645243139154994
10359,2022-08-09,109.62000274658205,110.75,109.16999816894531,110.1500015258789,403300.0,-0.00490196893224204,-1.2097805094059775,0.4649114588213182,55.570842312554085,69.07629539619988,0.9391526330134354,-1.9634685524034126,0.8858395547287756,17.457161773207744,20.146796556462178,1.5800018310546875,4.009558063612147,1.1475025177002038,-5.674180624144199,7.969185659544607,-2.2633390532219977,4.558344088622405,9.273756492099992,39.93613728047208,-5.539832666484472,3.4108415709222037,8,1.0200004577636577,-0.06500244140626421,-1.210002899169936,18.96499633789061,-10.630004882812528,1,-0.0797300243949921,1.3508854117867852,110.16000366210938,1.5847841023673173,110.3499984741211,1.2040731590857383,109.6999969482422,-0.0797300243949921
10360,2022-08-10,112.63999938964844,113.0,111.06999969482422,111.23999786376952,442800.0,0.027549685891250952,-1.218393878938022,-2.641518396959849,59.82585252977389,67.80169966134856,-1.7349901285157046,-4.373649663010241,-2.5753299624404633,14.001731559773447,18.904685743876477,3.3799972534179545,3.9239033743805294,3.6379993438720675,-2.7123863445342096,9.988385032278345,0.46280649966892895,6.813192188075206,5.832809589349594,92.22460423522276,51.278111474507625,3.175192844203141,8,-1.9549980163574219,-3.0849990844726562,-4.229999542236328,15.944999694824219,-13.659996032714844,2,-0.10120740045854948,-1.2097805094059775,109.62000274658205,1.3508854117867852,110.16000366210938,1.5847841023673173,110.3499984741211,-0.10120740045854948
10361,2022-08-11,111.38999938964844,113.5999984741211,111.2300033569336,113.30999755859376,492600.0,-0.011097301196495546,-1.1160762942779292,-1.3714257687968965,51.26422613079631,64.52925487127642,-0.6103099355794797,-2.369328924282513,-1.7788407515256353,14.84133318356777,17.36780488594136,2.3699951171875,3.749159982535261,1.8319992065429744,-3.084719355709794,6.748717768795743,-0.6263600745834168,4.290358487669366,6.678697340052949,57.74376883645063,16.662093986392712,2.458359281126385,8,-0.404998779296875,-1.8349990844726562,-2.979999542236328,17.19499969482422,-12.629997253417955,3,-0.07523114551876653,-1.218393878938022,112.63999938964844,-1.2097805094059775,109.62000274658205,1.3508854117867852,110.16000366210938,-0.07523114551876653
10362,2022-08-12,111.95999908447266,112.25,111.54000091552734,111.87999725341795,749500.0,0.005117153226927851,1.1515004392657326,-0.041667660078367405,55.99999606225189,62.84054697012908,-1.4083660884410136,-2.3585105739467735,-2.680639804106079,13.847947998626523,16.579488571044603,0.8600006103515625,3.7979574375598446,1.9564990997314453,-1.9977989574078379,5.9107971568707285,-0.020649928838196274,3.933648128301087,5.720749885903956,62.979700300870235,19.746598844451952,1.977149028569639,8,-0.9749984741210938,-2.404998779296875,-3.549999237060547,10.584999084472656,-15.819999694824219,4,-0.05198284871754144,-1.1160762942779292,111.38999938964844,-1.218393878938022,112.63999938964844,-1.2097805094059775,109.62000274658205,-0.05198284871754144
10363,2022-08-15,111.79000091552734,112.8499984741211,111.16000366210938,111.4800033569336,483500.0,-0.0015183830862400827,-2.5578952440610996,3.8748807934381824,58.137969765553535,61.55537379413926,-1.1141061123814069,-1.639341933591055,-2.912831917840606,13.604442595836943,16.23538316082578,1.6899948120117188,3.382295385128927,1.3845008850097713,-1.3348833379645697,4.103885107984112,0.024808773522593697,2.744192996496949,5.5183182058974865,59.142270114992016,12.057511066432355,1.3596921114871736,8,-0.8050003051757812,-2.2350006103515625,-3.3800010681152344,7.779998779296875,-17.150001525878906,0,-0.09294211740367997,1.1515004392657326,111.95999908447266,-1.1160762942779292,111.38999938964844,-1.218393878938022,112.63999938964844,-0.09294211740367997
10364,2022-08-16,108.44000244140624,111.66999816894531,108.11000061035156,111.3000030517578,861500.0,-0.029966888332459085,-1.0227234304490664,-9.22588107895255,47.718543864380514,58.1881375185756,2.2393710417409807,1.862873422355932,0.03579138579458174,16.56180793196654,16.20911177125075,3.6800003051757812,2.6262371194869303,-2.0014976501465043,-4.5869568662104,0.5839615659173916,-3.294227258178452,-0.7087680421145564,8.51078402502489,6.010964653237371,-43.1813156472015,1.2927296080319473,8,2.4149971008300923,1.1149978637695455,-0.7400035858154155,6.094993591308594,-14.870002746582017,1,-0.1011619418454972,-2.5578952440610996,111.79000091552734,1.1515004392657326,111.95999908447266,-1.1160762942779292,111.38999938964844,-0.1011619418454972
10365,2022-08-17,106.2699966430664,107.4800033569336,105.83000183105469,107.16999816894531,1033900.0,-0.020011119047257053,1.1710376397247417,0.3146857810524294,34.565832220981235,54.4332311933716,4.070879539963315,4.107204855458548,1.7709308701518438,18.282019331101964,16.29309214956301,2.6100006103515483,2.1148631341246187,-4.085003280639654,-7.0952566252182265,-1.0747499360610817,-5.590129952928933,-2.579876608350375,10.150342671999951,5.662741339847942,-43.61142949563968,1.505126672289285,8,3.4450035095214844,3.285003662109375,1.0150012969970703,8.264999389648423,-14.519996643066406,2,-0.06850474272384266,-1.0227234304490664,108.44000244140624,-2.5578952440610996,111.79000091552734,1.1515004392657326,111.95999908447266,-0.06850474272384266
10366,2022-08-18,108.26000213623048,108.5999984741211,106.29000091552734,106.97000122070312,960200.0,0.018725939174045525,1.3451828156042926,-1.4333319204849053,39.00784492303084,51.18161392510276,2.07314290233532,2.130337087009039,-0.6752445646733776,15.821442139169662,16.58667985216653,2.3300018310546875,1.686278620691823,-2.0339977264404183,-5.16589462202883,1.0978991691479933,-3.5999461742346313,-0.4680492786462054,7.313110180114947,34.61540551555515,-11.721910157280433,1.5659484477942065,8,1.4549980163574077,1.2949981689452983,-1.5150032043457173,6.274993896484347,-18.370002746582045,3,-0.0857195510454477,1.1710376397247417,106.2699966430664,-1.0227234304490664,108.44000244140624,-2.5578952440610996,111.79000091552734,-0.0857195510454477
10367,2022-08-19,107.9800033569336,108.63999938964844,107.5199966430664,108.01000213623048,998600.0,-0.002586354828854942,-1.3578702216511405,-0.023254851167780435,43.40501234400427,49.49956890592517,2.2144798842966935,2.290718820477963,-0.8041122663612015,15.60418535653288,16.169977510210217,1.1200027465820312,0.9409232143955819,-2.163496780395505,-5.440493465304655,1.1134999045136453,-3.8019951228500872,-0.5249984379409227,6.81366012058858,30.62681700855862,-15.982832121288528,1.6384983424545785,8,1.7349967956542969,2.6499977111816406,-1.5025043487548828,6.424991607665987,-20.170005798339844,4,-0.08538619127678582,1.3451828156042926,108.26000213623048,1.1710376397247417,106.2699966430664,-1.0227234304490664,108.44000244140624,-0.08538619127678582
10368,2022-08-22,105.20999908447266,107.37999725341795,105.08999633789062,106.61000061035156,432600.0,-0.025652937454581637,-1.7926720909568628,46.668616480140656,38.015279742285855,47.54895084256202,4.703061925904834,4.928267725097385,1.5944238483195647,17.87845171262117,15.92796240699702,2.8900070190429688,0.46574290562254816,-4.689001083374023,-8.640038124817892,-0.7379640419301552,-6.664519604095958,-2.7134825626520893,8.866571461332114,1.8237494405498729,-42.99448463307714,1.975518520721937,8,4.134998321533203,6.555004119873047,1.0450000762939453,9.194995880126925,-14.26999664306642,0,-0.08620853315987542,-1.3578702216511405,107.9800033569336,1.3451828156042926,108.26000213623048,1.1710376397247417,106.2699966430664,-0.08620853315987542
10369,2022-08-23,103.58999633789062,106.3000030517578,103.52999877929688,105.4499969482422,404100.0,-0.015397802116520642,-1.797990151123975,1.3285704165100019,31.103339943185205,44.35756055516328,6.0097450313704,6.423150437330122,2.9209257904481376,19.0261055411586,15.548967313856707,2.7700042724609233,-0.12927939413336276,-6.020503616333002,-10.87630115886526,-1.164706073800744,-8.448402387599131,-3.592604845066873,9.587916787122737,1.1741203801856734,-40.22644761230204,2.427898771266129,8,4.975002288818359,8.41500473022461,2.3000030517578125,10.814998626708956,-13.099998474121108,1,-0.08639827458868732,-1.7926720909568628,105.20999908447266,-1.3578702216511405,107.9800033569336,1.3451828156042926,108.26000213623048,-0.08639827458868732
10370,2022-08-24,104.61000061035156,104.93000030517578,103.0199966430664,104.93000030517578,878300.0,0.009846551872961573,10.93753427270343,0.1720427902245325,37.00869493422519,42.773612644433165,4.169350312097919,5.30828948614149,1.7805367907207028,17.544788044112067,15.34123240962028,1.910003662109375,-0.46428263321048746,-4.767499542236322,-10.114459907640224,0.5794608231675795,-7.440979724938273,-2.0940193595343715,7.4101627931758145,28.291871712200916,-14.773657976645609,2.673480182701954,8,3.3249969482421875,7.1399993896484375,0.8049983978271484,9.794994354248018,-16.43000030517578,2,-0.10553485184125788,-1.797990151123975,103.58999633789062,-1.7926720909568628,105.20999908447266,-1.3578702216511405,107.9800033569336,-0.10553485184125788
10371,2022-08-25,105.79000091552734,106.69000244140624,104.6999969482422,105.1999969482422,451900.0,0.011279995204005466,-1.5031453180106134,-1.84376415611659,38.66800395878916,40.84783574404842,2.3595886618115713,3.854127590153979,0.6425770753343443,15.917947588326854,14.54808643374993,2.0800018310546733,-0.7050228348915795,-3.287999343872073,-8.73837985908419,2.1623811713400443,-6.013189601478132,-0.5628090862660144,4.970139141535498,49.28830816222637,6.899930439238673,2.72519025760606,8,2.1449966430664062,5.959999084472656,-0.9650020599365234,8.52499771118164,-13.110000610351562,3,-0.132715765138694,10.93753427270343,104.61000061035156,-1.797990151123975,103.58999633789062,-1.7926720909568628,105.20999908447266,-0.132715765138694
10372,2022-08-26,101.47000122070312,105.91999816894531,101.47000122070312,105.56999969482422,430200.0,-0.04083561449511386,-1.1707310265261122,-6.949103228893395,32.082480467189214,37.9527813775635,5.626818562321418,7.702702656529681,4.936909766761431,19.82659588798566,13.882807685254786,4.4499969482421875,-1.4185207872911576,-7.057999038696295,-13.238316790946087,-0.8776812864465029,-10.148157914821184,-3.967840162571406,8.206518758400222,0.0,-38.84256737148415,3.090158876124895,8,5.099998474121094,9.505001068115234,2.797496795654297,12.71500015258789,-5.669998168945327,4,-0.11412241738193651,-1.5031453180106134,105.79000091552734,10.93753427270343,104.61000061035156,-1.797990151123975,103.58999633789062,-0.11412241738193651
10373,2022-08-29,101.30999755859376,101.81999969482422,99.8000030517578,100.79000091552734,519700.0,-0.0015768568067850985,1.6233707041332652,-0.12682849672959715,32.5932155013071,36.272189337222,4.630886329093002,7.545462741118655,5.196842557048328,19.58387337847857,13.337894572098058,2.0199966430664205,-1.9387764388399091,-6.7710025787353345,-13.677454991458703,0.13544983398803367,-10.224228785097011,-3.3177763723736575,7.053479419165541,21.915742243817725,-16.09498044139827,3.453226206361683,8,2.910003662109361,6.000003814697251,8.245002746582017,11.749999999999972,-6.599998474121108,0,-0.13325437099326887,-1.1707310265261122,101.47000122070312,-1.5031453180106134,105.79000091552734,10.93753427270343,104.61000061035156,-0.13325437099326887
10374,2022-08-30,99.80999755859376,101.87000274658205,99.69000244140624,101.72000122070312,559300.0,-0.014806041221474331,-1.0279130175583027,-3.6731076778612803,21.297562487583093,34.79793714462221,5.339486830418409,8.695009432346737,6.706609909210144,20.648537115916454,13.175717437635805,2.1800003051758097,-2.7000699108567687,-7.7655025482177535,-15.531658783601372,0.0006536871658653354,-11.648580665909563,-3.882424430525944,7.0120541124852735,1.7142159598218347,-28.222728225284822,3.883078117691806,8,4.3550033569335795,7.44500350952147,9.745002746582017,13.249999999999972,-6.5199966430664205,1,-0.08886880406925535,1.6233707041332652,101.30999755859376,-1.1707310265261122,101.47000122070312,-1.5031453180106134,105.79000091552734,-0.08886880406925535
10375,2022-08-31,97.83999633789062,100.25,97.27999877929688,100.25,1205400.0,-0.019737513965438658,1.4647275582175736,1.2617796027929216,20.63287865669878,32.756274226140874,6.691635646959952,10.13560112823842,8.690445810957641,22.105214794560055,13.143312057338182,2.970001220703125,-3.6213381463424383,-9.069503402709955,-17.76974968881494,-0.3692571166049703,-13.41962654576244,-4.71938025965747,7.555645487253855,5.951087573415674,-19.622948497578633,4.35012314305249,8,5.120002746582031,7.600002288818359,11.715003967285156,15.22000122070311,-6.409996032714844,2,-0.07512263643937467,-1.0279130175583027,99.80999755859376,1.6233707041332652,101.30999755859376,-1.1707310265261122,101.47000122070312,-0.07512263643937467
10376,2022-09-01,97.25,97.80999755859376,94.6999969482422,97.3000030517578,815300.0,-0.006030216271197264,4.8131283601669805,0.020748122728590678,18.146412221559586,29.949763101424793,6.208513947585118,10.271686009606796,9.22484216833574,22.147218898102935,13.299193521197875,3.1399993896484233,-4.185847336103308,-9.03699989318848,-18.63213896085054,0.5581391744735811,-13.834569427019503,-4.239430359357456,6.5225132159749535,22.727297453876748,1.8069661080435857,4.797569533831027,9,3.789997100830078,6.899997711181641,12.842500686645508,15.809997558593736,-6.569999694824219,3,-0.09326477835294822,1.4647275582175736,97.83999633789062,-1.0279130175583027,99.80999755859376,1.6233707041332652,101.30999755859376,-0.09326477835294822
10377,2022-09-02,96.95999908447266,99.41999816894531,96.77999877929688,98.41999816894531,590800.0,-0.002982014555551138,-1.901098716836232,29.19819957278828,18.05258984992365,27.731686446717884,5.331613350948885,10.020883268757515,9.439252851829096,21.852279006341803,13.611468392370844,2.6399993896484375,-4.357891236345665,-8.657500839233393,-18.90534710992084,1.590345431454054,-13.781423974577109,-3.5335777038896765,4.99801087795575,31.520227455795634,14.797122179672563,5.123923135343721,9,3.7350006103515625,7.189998626708984,13.700002670288086,16.09999847412108,-4.900001525878892,4,-0.04414190201846113,4.8131283601669805,97.25,1.4647275582175736,97.83999633789062,-1.0279130175583027,99.80999755859376,-0.04414190201846113
10378,2022-09-06,96.2300033569336,97.4800033569336,95.69000244140624,97.3000030517578,466500.0,-0.0075288338947185895,1.503497249683907,0.7328769628719888,20.34971422219347,26.536839144385468,5.200753083168209,10.175471356988226,9.974653141594729,21.964636864271696,13.85992612971675,1.790000915527358,-4.832134304392213,-8.690996551513678,-19.51616881263422,2.1341757096068648,-14.103582682073949,-3.2784104209534064,4.276404002657571,21.338984259198963,3.1261622583941957,5.41258613056027,9,4.464996337890625,7.919994354248047,15.037498474121094,16.829994201660142,-5.730003356933594,1,-0.0044684639943411986,-1.901098716836232,96.95999908447266,4.8131283601669805,97.25,1.4647275582175736,97.83999633789062,-0.0044684639943411986
10379,2022-09-07,100.87999725341795,101.01000213623048,95.5999984741211,96.11000061035156,628300.0,0.048321664078476045,1.1510921547779147,-4.457942059366735,38.318167146852055,26.682336056899565,0.14071758519587263,5.098529871091088,5.19878281361045,16.722723981322147,13.97100508986234,5.410003662109389,-5.361040524944855,-3.6040023803711136,-14.335710183620662,7.127705422878435,-8.969856281995888,1.7618515212536607,-6.180000305175753,97.93970244176651,74.9115224711103,5.3658539016247735,9,-0.1849975585937358,3.270000457763686,10.792503356933608,12.180000305175781,-6.829994201660156,2,-0.06116175988234629,1.503497249683907,96.2300033569336,-1.901098716836232,96.95999908447266,4.8131283601669805,97.25,-0.06116175988234629
10380,2022-09-08,101.23999786376952,101.37999725341795,99.63999938964844,99.87999725341795,659800.0,0.003568602499534279,1.121949404069615,0.28511563259241335,33.62872324374483,26.122415977450196,-0.8354456938586452,4.0482345330159575,4.782193542041696,15.73208022476588,13.55214695488734,1.739997863769517,-5.572430378778691,-2.6740016937256,-12.774138092021389,7.426134704570188,-7.724069892873487,2.376066505422287,-6.413800811767544,97.90420084951248,73.18812898807738,5.050068199147894,9,-0.930000305175767,2.9099998474121236,10.452503204345717,10.895000457763686,-9.699996948242173,3,-0.07852624571308109,1.1510921547779147,100.87999725341795,1.503497249683907,96.2300033569336,-1.901098716836232,96.95999908447266,-0.07852624571308109
10381,2022-09-09,103.01000213623048,103.37000274658205,101.5,101.70999908447266,610100.0,0.01748325078831714,-1.1744202551409828,0.9558841678914936,39.16267008087226,26.909103712303864,-3.3986696152765035,1.7056834691720582,2.9379278185902677,13.331171509862358,12.785315099524949,2.1300048828125284,-5.4645204144576525,-0.48499755859373295,-9.954905663008375,8.98491054582091,-5.219951610801061,4.249956493613595,-7.921653076171864,95.3667900592088,68.44899395955927,4.734954052207321,9,-3.9750022888183594,1.1399955749511577,8.727499008178697,9.12499618530272,-8.569999694824247,4,-0.11241628570922824,1.121949404069615,101.23999786376952,1.1510921547779147,100.87999725341795,1.503497249683907,96.2300033569336,-0.11241628570922824
10382,2022-09-12,106.13999938964844,106.43000030517578,103.58000183105469,103.69000244140624,686800.0,0.030385372182388126,-1.1348317817363027,1.8846086129793207,51.99656562605748,29.065031503942798,-6.477770036927467,-1.984432546731938,-0.020977569093531656,9.58110729524843,11.957400287098528,3.4199981689452983,-5.5233506055985515,2.935999679565427,-5.765145998783083,11.637145357913937,-1.4145731596088353,7.286572518739689,-10.55475110839842,97.32224500003522,64.45300969510127,4.350572839174255,9,-5.575000762939453,-1.9900016784667969,4.182500839233398,5.994998931884766,-10.529998779296875,0,-0.14565667206872468,-1.1744202551409828,103.01000213623048,1.121949404069615,101.23999786376952,1.1510921547779147,100.87999725341795,-0.14565667206872468
10383,2022-09-13,101.4000015258789,104.51000213623048,101.3000030517578,103.81999969482422,575700.0,-0.044657978999685266,-1.4503855472207936,-0.9877555850351518,45.85385244038108,31.7935081653648,-1.926225693508286,2.0419540466000967,4.668988980895264,13.60187471942237,10.89390926650619,4.839996337890639,-5.849791536726798,-1.2844982147216797,-9.013590010393386,6.444593580950027,-5.149044112557533,2.5800476831141737,-4.947173082714826,53.55495910560687,15.987615708738659,3.864545897835857,9,-0.8350028991699219,2.7499961853027344,8.92249870300293,10.734996795654297,-6.349998474121108,1,-0.09211049138792593,-1.1348317817363027,106.13999938964844,-1.1744202551409828,103.01000213623048,1.121949404069615,101.23999786376952,-0.09211049138792593
10384,2022-09-14,97.47000122070312,100.94000244140624,96.0199966430664,100.81999969482422,1078800.0,-0.03875739887610141,1.7409472764791902,1.3842979375398021,37.82400865983352,33.70363372126866,1.8293110251295417,5.384011909253047,8.53675405381233,16.799415194137595,11.15819516972806,5.3800048828125,-5.721665523764017,-4.665998458862305,-12.23056575186206,2.89856883413745,-8.448282105362182,-0.8837148123624274,8.959999084472656,13.928953578705128,-23.78672992085655,3.78228364649988,9,3.0949974060058594,6.679996490478516,12.375,14.664997100830078,-3.4199981689453267,2,-0.071509193940819,-1.4503855472207936,101.4000015258789,-1.1348317817363027,106.13999938964844,-1.1744202551409828,103.01000213623048,-0.071509193940819
10385,2022-09-15,98.98999786376952,100.62999725341795,97.51000213623048,97.70999908447266,767600.0,0.015594507274342195,-2.7142960944596113,-0.38208936188625625,38.536740204867044,35.96922571941393,0.5471341531532801,3.4684826027239666,7.056332056713259,14.892613281185874,12.091533312532174,3.1599960327148295,-5.578130977723262,-2.7820018768310746,-10.20834473946256,4.644340985800412,-6.495173308146818,0.9311695544846685,7.231802368164082,28.530261055655583,-7.402593441519262,3.71317143131574,9,2.0250015258789205,5.159999847412124,11.107503890991225,13.145000457763686,-8.989997863769517,3,-0.04990397937789792,1.7409472764791902,97.47000122070312,-1.4503855472207936,101.4000015258789,-1.1348317817363027,106.13999938964844,-0.04990397937789792
10386,2022-09-16,98.9800033569336,99.36000061035156,98.0999984741211,98.62000274658205,1348300.0,-0.00010096481514909605,1.2500136239782016,0.28125074505876224,45.08875835810505,38.973244442545194,0.9256821907407868,2.8960795534042916,7.008597706288526,14.418728970782055,12.781910447535,1.2600021362304688,-5.037813836702469,-2.3279964447021513,-9.185345162713588,4.529352273309286,-5.756670803707863,1.10067791430356,7.0377608032226675,28.43425237823022,-11.546346846341642,3.4286743590057154,9,2.0349960327148438,5.169994354248047,11.139997482299805,13.15499496459961,-5.9300003051757955,4,-0.07516672245985612,-2.7142960944596113,98.98999786376952,1.7409472764791902,97.47000122070312,-1.4503855472207936,101.4000015258789,-0.07516672245985612
10387,2022-09-19,98.76000213623048,99.04000091552734,97.3000030517578,97.69000244140624,638000.0,-0.0022226835041595505,1.1349703014786248,2.972216335353903,44.98229564781896,41.71019793428137,1.5956666355433953,2.5190795649492514,7.226763497186738,14.363258040549411,13.55701489781111,1.7399978637695455,-4.281829898094486,-2.0869976043700973,-8.261420038513748,4.087424829773553,-5.174208821441923,1.000213612701728,7.057806673583983,32.27330648219551,-9.579600926008759,3.087211217071823,9,2.2549972534179545,5.014995574951158,11.509998321533189,13.37499618530272,-2.0800018310547017,0,-0.04374240179607525,1.2500136239782016,98.9800033569336,-2.7142960944596113,98.98999786376952,1.7409472764791902,97.47000122070312,-0.04374240179607525
10388,2022-09-20,96.13999938964844,97.73999786376952,95.55999755859376,97.73999786376952,842500.0,-0.026528986329587,1.725002980235094,-1.4953261032321017,43.08330107685819,42.2396572598376,4.695323074911727,4.6638589907646235,9.882792791828763,16.717380021245447,14.675776193231755,3.2000045776367188,-3.431872118960939,-4.253500366210943,-10.41096794517533,1.903967212753443,-7.332234155693143,-1.174766576728743,9.481853176831066,10.780693395048916,-34.65619045030827,3.078733789482195,9,4.854999542236328,7.634998321533203,14.130001068115234,15.994998931884766,13.230003356933608,1,-0.005512781180170734,1.1349703014786248,98.76000213623048,1.2500136239782016,98.9800033569336,-2.7142960944596113,98.98999786376952,-0.005512781180170734
10389,2022-09-21,94.63999938964844,98.0500030517578,94.62999725341795,96.8499984741211,557800.0,-0.015602246822580157,-2.0672651569839253,1.3812507450587825,43.86032401820516,43.376501790333194,5.830202835646418,5.7539778990287545,11.385690589584613,17.93097616276853,15.509227523254687,3.4200057983398438,-2.5461622872393406,-5.306000518798825,-11.778183701748262,1.166182664150611,-8.542092110273543,-2.069908927324107,10.579378976515642,0.16670227050804937,-48.18847934623304,3.23609159147472,9,5.8899993896484375,8.509998321533203,15.630001068115234,17.494998931884766,17.81999969482422,2,0.004332244978376476,1.725002980235094,96.13999938964844,1.1349703014786248,98.76000213623048,1.2500136239782016,98.9800033569336,0.004332244978376476
10390,2022-09-22,93.56999969482422,94.44000244140624,92.18000030517578,94.44000244140624,640900.0,-0.011305998538935436,4.195390807924159,0.39366656425091445,43.06706425396756,43.810323365121555,6.367396487222621,6.276268523775769,12.439121956543488,18.73146890493365,16.41558217413197,2.4599990844726562,-1.7506175730518407,-5.824000167846677,-12.501218027591591,0.8532176918982373,-9.162609097719141,-2.4853912379742127,11.014015804575095,19.359322152764275,-30.905911853550624,3.338608929872459,9,5.7350006103515625,6.840000152587891,16.635000228881836,17.25499725341797,23.449996948242188,3,0.005129885203581264,-2.0672651569839253,94.63999938964844,1.725002980235094,96.13999938964844,1.1349703014786248,98.76000213623048,0.005129885203581264
10391,2022-09-23,91.75,92.48999786376952,89.87000274658203,92.0,870300.0,-0.019450675438282494,3.2601694599859328,0.2873554146606731,40.71962598279131,42.55733007142531,7.176925065030815,7.368270417358687,14.278446871166778,20.273272837595556,18.043333422820744,3.6999969482421875,-1.7611392251516094,-6.941999816894537,-13.738991493446676,-0.14500814034239795,-10.340495655170614,-3.5435039786184603,11.841694283861429,20.501609910726913,-30.80728833879553,3.398495838276072,9,5.44000244140625,7.505001068115234,17.885000228881836,19.074996948242188,24.120002746582045,4,-0.019073569482288777,4.195390807924159,93.56999969482422,-2.0672651569839253,94.63999938964844,1.725002980235094,96.13999938964844,-0.019073569482288777
10392,2022-09-26,89.88999938964844,92.5999984741211,89.41999816894531,91.33000183105469,732800.0,-0.020272486216365793,-1.6722636815920398,5.760009765625,39.143824852030185,41.81177145049743,7.252089859231901,8.76566480480814,16.04693614862883,21.79561181396282,18.964038383269102,3.1800003051757812,-1.774140129211304,-8.223000335693357,-15.934902318228922,-0.5110983531577915,-12.078951326961132,-4.367049344425581,12.329525740485053,5.446129255838305,-47.602615882930756,3.855950991267781,9,5.290000915527344,9.139999389648438,19.7450008392334,20.93499755859375,27.43000030517578,0,0.03515411818406644,3.2601694599859328,91.75,4.195390807924159,93.56999969482422,-2.0672651569839253,94.63999938964844,0.03515411818406644
10393,2022-09-27,87.80999755859375,90.88999938964844,87.56999969482422,90.43000030517578,808300.0,-0.023139413118009378,-1.1419363412851353,1.8194432670707412,25.46000555229746,40.43799332743787,8.047949753959813,10.311077899016212,17.986803631956263,23.44514795291518,19.658494695381563,3.3199996948242188,-2.1510936726705268,-9.628002166748047,-18.445656245461592,-0.8103480880345018,-14.036829206104812,-5.219175127391281,12.873584336197155,2.2900552184532312,-43.21806562885956,4.40882703935677,9,6.290000915527344,9.665000915527344,22.362503051757812,22.740001678466797,25.319999694824205,1,0.10101358607444744,-1.6722636815920398,89.88999938964844,3.2601694599859328,91.75,4.195390807924159,93.56999969482422,0.10101358607444744
10394,2022-09-28,90.94000244140624,91.61000061035156,87.95999908447266,88.91999816894531,533400.0,0.03564519951983702,1.172619561219068,-0.7709931888797269,32.483001891518825,39.76535573706585,4.351902906695159,6.832804783655021,14.622161478823188,19.956947731951047,20.27575595959422,3.8000030517578125,-3.1472408424114064,-6.054497528076183,-15.253823770091842,3.144828713939475,-10.65416064908402,-1.454834407068347,7.907677945389338,49.05387771873411,9.753251460734184,4.599663121007833,9,2.524997711181655,6.189998626708999,19.614997863769545,19.254997253417983,20.759994506835966,2,0.20266109314270686,-1.1419363412851353,87.80999755859375,-1.6722636815920398,89.88999938964844,3.2601694599859328,91.75,0.20266109314270686
10395,2022-09-29,90.48999786376952,91.37000274658205,88.81999969482422,89.94999694824219,540400.0,-0.004948367776069329,1.2173836605664814,0.2673266204875197,27.7065465526169,37.83399886978939,3.877103260112534,7.066221556620718,14.818435402849573,20.018393318271094,20.399152390889082,2.5500030517578267,-3.7019137628269903,-6.137002182006853,-15.771082864821608,3.497078500807902,-10.95404252341423,-1.3199618405994755,6.7788072261500645,58.05166754639798,24.77548486737558,4.817040341407379,9,2.815002441406264,6.640003204345717,19.795001983642592,19.065002441406264,21.5800018310547,3,0.2427892777031384,1.172619561219068,90.94000244140624,-1.1419363412851353,87.80999755859375,-1.6722636815920398,89.88999938964844,0.2427892777031384
10396,2022-09-30,88.18000030517578,91.26000213623048,88.01000213623047,90.86000061035156,593400.0,-0.02552765623965847,-1.152320273243794,-4.962955113805073,17.057964642265034,34.73129542472784,5.0221443592468376,9.129975932350277,16.794916326504165,21.961893511648853,20.07517166984507,3.250000000000014,-3.7667525298190014,-7.993499755859375,-18.33222721818028,2.345227706461529,-13.162863487019834,-2.824136024698916,7.730972029430447,12.127251657839015,-12.508554666174302,5.169363731160454,9,4.630001068115234,8.950000762939453,21.662498474121094,21.375,24.949996948242173,4,0.3270582471998227,1.2173836605664814,90.48999786376952,1.172619561219068,90.94000244140624,-1.1419363412851353,87.80999755859375,0.3270582471998227
10397,2022-10-03,92.68000030517578,93.79000091552734,88.9000015258789,89.55000305175781,946900.0,0.051031979864212706,-1.2076745159295892,-1.1679092899254995,33.86380488179519,33.706906958609736,-0.481652761909487,4.524881632526842,11.958134610429425,17.116086277161926,19.94947170785904,5.6100006103515625,-3.8975134757914844,-3.2794998168945284,-13.726298839798332,7.167299206009275,-8.50289932834643,1.9438996945573734,2.063235859860967,82.15433452557932,58.64946402456236,5.223399511451902,10,0.13000106811523438,4.319999694824219,17.162498474121094,16.875,20.550003051757812,0,0.2502158218067161,-1.152320273243794,88.18000030517578,1.2173836605664814,90.48999786376952,1.172619561219068,90.94000244140624,0.2502158218067161
10398,2022-10-04,95.8000030517578,96.30999755859376,93.72000122070312,93.79000091552734,783300.0,0.033664250499660264,-1.4092972090630178,0.6421737699723298,46.81419736519607,34.035115108275384,-4.084482865009875,1.445103825995048,8.559352872956339,13.721910972580176,19.31022866539265,3.629997253417983,-4.263943246664994,-0.13799705505373083,-10.584221948294015,10.308227838186554,-5.36110950167388,5.0851153915664185,-8.23000335693358,93.89228023913326,66.3185264619428,5.223112446620145,10,-3.860004425048814,1.1999969482422017,12.97249794006349,13.754997253417983,15.879997253417983,1,0.22463461333544865,-1.2076745159295892,92.68000030517578,-1.152320273243794,88.18000030517578,1.2173836605664814,90.48999786376952,0.22463461333544865
10399,2022-10-05,94.70999908447266,95.36000061035156,93.08000183105469,94.22000122070312,438400.0,-0.011377911613387415,1.5474833666497598,0.2437797726366949,41.69899835396939,33.88310778605337,-3.3341239820991007,2.1599059814218435,9.37602008188189,14.502753905045381,19.7893219969972,2.720001220703111,-4.687249726499303,-0.9195011138915987,-11.1125676512289,9.273565423445703,-6.01603438256025,4.177032154777052,-6.965199432373041,80.72289931859345,51.06960285751722,5.09653326866865,10,-2.770000457763672,2.2900009155273438,11.055002212524414,14.845001220703125,27.090003967285142,2,0.1944884209376494,-1.4092972090630178,95.8000030517578,-1.2076745159295892,92.68000030517578,-1.152320273243794,88.18000030517578,0.1944884209376494
10400,2022-10-06,93.29000091552734,94.4000015258789,92.97000122070312,93.5999984741211,399400.0,-0.014993117756012309,-2.0105366292423583,-0.6326508369015181,39.536596658108486,33.75166008331083,-2.1881252443840538,3.113397894076229,10.503446918640279,15.58351349861671,20.410776498729938,1.7399978637695312,-4.923407767555858,-1.9419994354248047,-11.829299381701404,7.945300510851794,-6.885649408563111,3.001650537713502,-5.373897305297845,63.614478208874445,32.410449362767594,4.943649973138302,10,-1.3500022888183594,3.7099990844726562,12.420000076293945,16.264999389648438,31.709999084472656,3,0.19734157843330746,1.5474833666497598,94.70999908447266,-1.4092972090630178,95.8000030517578,-1.2076745159295892,92.68000030517578,0.19734157843330746
10401,2022-10-07,91.43000030517578,92.5199966430664,90.8000030517578,92.5199966430664,487000.0,-0.01993783462426768,2.1559621468768633,3.516144910415436,37.28755205345174,33.54540755013545,-0.4227464672134573,4.280853683297792,11.962313389298572,17.09656229321422,21.800895819701477,2.4899978637695455,-5.153399692847785,-3.2229999542236385,-12.53181746675007,6.085817558302793,-7.877408710486847,1.43140880203957,-3.3460188159789936,34.14305173885416,2.9472840147696004,4.654408756263214,10,0.5099983215332031,5.569999694824219,12.769998550415039,17.450000762939453,34.25,4,0.22574646528224962,-2.0105366292423583,93.29000091552734,1.5474833666497598,94.70999908447266,-1.4092972090630178,95.8000030517578,0.22574646528224962
10402,2022-10-10,90.68000030517578,92.44000244140624,90.06999969482422,91.93000030517578,514300.0,-0.008202996800794504,1.0881042166609667,1.1467928437438755,39.87389432558421,35.14695074716731,0.5041127808609929,4.01931597204873,12.27194942281865,17.44015299671551,23.37668275463443,2.370002746582017,-5.31854901623646,-3.200000000000003,-10.925418027463465,4.525418027463459,-7.062709013731734,0.6627090137317282,-2.431498494591054,9.775654153558712,-23.01096535278114,3.862709013731733,10,1.4549980163574219,6.319999694824219,11.914997100830078,16.90999984741211,36.94999694824217,0,0.24757385170587365,2.1559621468768633,91.43000030517578,-2.0105366292423583,93.29000091552734,1.5474833666497598,94.70999908447266,0.24757385170587365
10403,2022-10-11,92.05999755859376,93.26000213623048,89.79000091552734,90.56999969482422,435000.0,0.015218319902665645,-1.275414051614817,-1.1919982910156364,45.19373935111518,36.55925490934469,-0.23425764011604144,2.0065906716680644,10.530112764725942,15.791769189690953,25.090180380230283,3.470001220703139,-5.230546351047593,-1.3530025482177592,-8.249074740770311,5.543069644334793,-4.801038644494028,2.0950335480585096,-3.650265833048863,40.753981462077235,3.6824873753741585,3.4480360962762737,10,0.10000228881834516,4.940002441406236,10.362501144409165,15.530002593994126,34.260002136230455,1,0.22995879165503652,1.0881042166609667,90.68000030517578,2.1559621468768633,91.43000030517578,-2.0105366292423583,93.29000091552734,0.22995879165503652
10404,2022-10-12,90.5,92.30999755859376,90.43000030517578,92.30999755859376,446400.0,-0.016945444275086707,1.0773478334176192,-1.2147652037665688,44.38346390024674,38.412245725748,1.40445535669933,3.180716676928654,11.713321839028026,17.07461796891735,25.777757241261025,1.879997253417983,-4.960985464532229,-2.56450004577637,-9.299911121991201,4.170911030438461,-5.9322055838837855,0.8032054923310454,-1.9322629577941228,15.401279619754998,-22.92295935825287,3.3677055381074132,10,1.6599998474121094,6.5,11.92249870300293,17.09000015258789,35.8000030517578,2,0.23403315254337875,-1.275414051614817,92.05999755859376,1.0881042166609667,90.68000030517578,2.1559621468768633,91.43000030517578,0.23403315254337875
10405,2022-10-13,94.0500030517578,94.12999725341795,87.98999786376953,89.01000213623047,718900.0,0.0392265530580973,1.3615430775573638,-2.7845346484572286,53.957333168108605,42.512175561952844,-1.774011092640194,-0.7993365698727786,7.780037887029238,13.232722565195402,26.69466726930672,6.139999389648423,-3.989157890777946,1.2325027465820142,-4.925536681390497,7.3905421745545254,-1.8465169674042414,4.31152246056827,2.259994506835966,98.69716270990156,55.71766651874795,3.0790197139862583,10,-1.9000053405761577,2.9499969482422017,8.372495651245131,13.539997100830092,34.619995117187486,3,0.29505581179756635,1.0773478334176192,90.5,-1.275414051614817,92.05999755859376,1.0881042166609667,90.68000030517578,0.29505581179756635
10406,2022-10-14,91.54000091552734,95.36000061035156,91.2300033569336,94.5,464400.0,-0.026687953798886555,-1.3072647723858093,-0.5873012989647354,52.77684404123004,44.61362435744561,1.4111244773954326,1.1854805108402644,9.916757838271664,15.420340109197184,27.498042672618432,4.129997253417969,-3.434097833189398,-0.9054992675781222,-6.3541063246141505,4.543107789457906,-3.629802796096129,1.818804260939885,4.60359664916993,48.16827311772969,0.42283876712905055,2.7243035285180124,10,0.6099967956542969,5.459999084472656,10.689996719360352,16.049999237060547,36.15999603271486,4,0.36552325485936343,1.3615430775573638,94.0500030517578,1.0773478334176192,90.5,-1.275414051614817,92.05999755859376,0.36552325485936343
10407,2022-10-17,94.44000244140624,94.83999633789062,93.1500015258789,93.1500015258789,573700.0,0.03168015618172215,-1.620145135820869,-0.4358112549069088,60.85817529356787,46.174066349486914,-1.3555126997232492,-2.1658004881541473,6.648521430576153,12.216813512930614,28.178543089936063,3.2999954223632812,-2.5987296048060955,2.2105022430419723,-2.472878206536521,6.8938826926204655,-0.1311879817472743,4.552192467831219,1.5405231292724864,87.51699014804313,32.6163523948747,2.3416902247892497,10,-2.765003204345689,2.559997558593764,7.152496337890639,13.149997711181655,34.3199920654297,0,0.3307920061009306,-1.3072647723858093,91.54000091552734,1.3615430775573638,94.0500030517578,1.0773478334176192,90.5,0.3307920061009306
10408,2022-10-18,95.61000061035156,97.63999938964844,95.0,96.72000122070312,622600.0,0.012388798588513827,-1.2660921158619245,-0.8604649787382623,58.17290334571701,48.004500237458885,-2.8555931917389756,-3.560067192113763,5.122416692951106,10.735995059628834,28.188881021888456,3.1999969482422017,-1.1521832869479027,3.4070003509521456,-1.1883859679254698,8.002386669829761,1.109307191513338,5.704693510390953,-7.620002746582031,78.96374654601948,22.360061882016176,2.297693159438806,10,-2.795001983642578,0.43000030517578125,6.74749755859375,11.979999542236328,34.03999328613281,1,0.33490216963349373,-1.620145135820869,94.44000244140624,-1.3072647723858093,91.54000091552734,1.3615430775573638,94.0500030517578,0.33490216963349373
10409,2022-10-19,95.0500030517578,95.68000030517578,94.12999725341795,94.87999725341795,468400.0,-0.0058571023430485925,1.1678359733878008,-0.15315829266616263,57.94979975499749,50.05041169266877,-2.5058064023308475,-3.128160684380802,5.329866823192788,10.9603982210714,28.09751670402816,1.5500030517578267,-0.5640982137091441,2.8265026092529126,-1.8180536435846903,7.471058862090516,0.5042244828341182,5.148780735671707,-6.867005157470686,73.1606639548718,16.04862149695328,2.3222781264187993,10,-2.235004425048814,-0.7950019836425639,7.307495117187514,12.539997100830092,37.679992675781264,2,0.32898469899089733,-1.2660921158619245,95.61000061035156,-1.620145135820869,94.44000244140624,-1.3072647723858093,91.54000091552734,0.32898469899089733
10410,2022-10-20,94.0500030517578,96.55999755859376,93.81999969482422,95.41000366210938,438500.0,-0.010520778199822556,-2.010974546430144,-7.999730736435931,60.72342374411173,52.65439743607543,-1.5496221542882864,-2.203321669929906,5.8610721297133495,11.588278042405435,27.437867419837247,2.7399978637695455,-0.6645941764578396,1.802502441406233,-2.876185400205131,6.481190283017597,-0.5368414793994418,4.141846362211908,-5.677865127563464,43.993782218143465,-18.03157260807302,2.339343920805679,10,-1.235004425048814,0.04999542236329546,8.307495117187514,13.539997100830092,35.0800018310547,3,0.34290270019717184,1.1678359733878008,95.0500030517578,-1.2660921158619245,95.61000061035156,-1.620145135820869,94.44000244140624,0.34290270019717184
10411,2022-10-21,90.0,90.20999908447266,82.5,87.2300033569336,1726100.0,-0.04306223200789261,3.8338630868245644,-2.0367613234749418,45.022288766852604,53.22644126288302,2.5437007508647724,1.8012021481860643,9.425850969015158,15.244420985466121,27.139540427238263,11.550003051757798,-0.6393284259409313,-2.1600006103515597,-6.942175776146172,2.6221745554430527,-4.551088193248859,0.2310869725457394,7.6399993896484375,49.53765060999884,-9.530849572201781,2.391087582897306,10,0.06999969482421875,0.9300003051757812,12.582498550415039,17.59000015258789,40.550003051757784,4,0.42966664632161433,-2.010974546430144,94.0500030517578,1.1678359733878008,95.0500030517578,-1.2660921158619245,95.61000061035156,0.42966664632161433
10412,2022-10-24,93.0500030517578,93.4800033569336,90.70999908447266,90.9800033569336,1044600.0,0.03388892279730893,-1.1226019368662288,0.7472932142375089,44.87895833357011,53.19146559426691,-0.15060032281920144,-1.0539600601458972,5.897685129416615,11.875928102165986,26.41320649542307,3.4800033569335938,-0.3528611405773745,0.732002258300767,-3.941970792972114,5.405975309573648,-1.6049842673356807,3.0689887839372147,4.287196350097673,69.68298201498658,14.399017579675345,2.336986525636441,10,-2.9800033569335795,-2.2800025939941264,9.53249549865724,14.539997100830092,37.80000305175783,0,0.37238036281643994,3.8338630868245644,90.0,-2.010974546430144,94.0500030517578,1.1678359733878008,95.0500030517578,0.37238036281643994
10413,2022-10-25,96.68000030517578,98.52999877929688,93.08999633789062,93.08999633789062,1472500.0,0.039011253459055206,-2.030638679499903,1.7343016891555816,53.351482241603904,54.187912076639925,-3.4155089273646553,-4.200741212195098,1.8273276800942426,7.914818589941177,24.907650117252032,5.479995727539077,0.28724731949232307,3.918499374389654,-0.6361908291282958,8.473189577907604,1.641154272630672,6.195844476148636,-14.180000305175781,88.45914775420688,34.88967865591246,2.277345101758978,10,-6.165000915527344,-6.165000915527344,5.714998245239258,10.90999984741211,33.519996643066435,1,0.3318162401778846,-1.1226019368662288,93.0500030517578,3.8338630868245644,90.0,-2.010974546430144,94.0500030517578,0.3318162401778846
10414,2022-10-26,109.37000274658205,110.8000030517578,103.83000183105469,105.43000030517578,2282100.0,0.13125778238880392,1.0499994390153642,1.097492503437478,69.77373386963006,55.94528993236453,-14.692369362948114,-16.273574583524194,-11.056658306942424,-5.012074742887663,23.709684858013173,14.120002746582017,1.2424330533348495,15.687001800537118,7.05315233531357,24.320851265760666,11.370077067925337,20.0039265331489,-26.54940277099611,94.94699593296711,40.886401725382605,4.316924732611776,10,-12.72000122070314,-12.72000122070314,-6.985004425048842,-1.7800025939941548,19.98000335693358,2,0.18542553388146565,-2.030638679499903,96.68000030517578,-1.1226019368662288,93.0500030517578,3.8338630868245644,90.0,0.18542553388146565
10415,2022-10-27,112.45999908447266,113.91000366210938,108.73999786376952,109.47000122070312,1244300.0,0.028252685931172028,-1.323595721371361,0.7588822363019507,75.1014551034986,58.42580227261659,-16.64687489699935,-18.586163454595948,-14.238775207825626,-8.323398757356074,22.592431604876698,5.170005798339858,2.0839185607025,17.678498077392575,5.781330908878914,29.575665245906237,11.729914493135752,23.6270816616494,-28.52022298583985,95.38362174918848,37.200655998568706,5.948583584256829,10,-14.254997253417969,-14.254997253417969,-10.620000839233398,-4.904998779296875,14.900001525878906,3,0.18024183539109662,1.0499994390153642,109.37000274658205,-2.030638679499903,96.68000030517578,-1.1226019368662288,93.0500030517578,0.18024183539109662
10416,2022-10-28,117.0199966430664,117.37000274658205,112.0199966430664,112.45999908447266,1041100.0,0.040547728932209814,1.0342190763518162,1.5250838851252217,78.81837866173399,60.421380424635046,-19.23522915768538,-22.002857005301223,-18.903958725904204,-13.098018630696885,21.420990335443282,5.350006103515639,3.296540461651631,20.796495819091803,5.7058162716639345,35.88717536651967,13.251156045377869,28.341835592805737,-31.282006890625013,98.68714907937883,32.960740987175484,7.545339773713935,10,-17.08499526977539,-17.08499526977539,-17.16249656677246,-10.689994812011719,10.930000305175795,4,0.10348665687185044,-1.323595721371361,112.45999908447266,1.0499994390153642,109.37000274658205,-2.030638679499903,96.68000030517578,0.10348665687185044
10417,2022-10-31,115.87000274658205,118.16000366210938,115.66999816894531,116.52999877929688,837000.0,-0.009827328059084373,-3.698100577959795,-0.14473604957770297,76.1821074816904,62.422403106409874,-16.456261109517015,-20.054660482749085,-17.86565594652437,-12.141814310945293,21.152906874660815,2.4900054931640625,3.9983997522408288,18.48700180053713,1.146749116639782,35.82725448443448,9.816875458588456,27.157128142485803,-27.601451954609402,90.86557540286361,21.072338809510228,8.67012634194867,10,-15.540000915527358,-15.540000915527358,-17.647500991821303,-10.694999694824233,12.249992370605455,0,0.12669370809701452,1.0342190763518162,117.0199966430664,-1.323595721371361,112.45999908447266,1.0499994390153642,109.37000274658205,0.12669370809701452
10418,2022-11-01,117.31999969482422,117.47000122070312,115.30999755859376,116.83000183105469,615800.0,0.012513997703214486,4.468357364288645,-0.7424254684592159,79.5634963017783,64.82392494494107,-16.207197523587013,-20.880314054278315,-19.323498570349457,-13.740495971969565,21.67144565306504,2.160003662109361,5.079923196836276,18.860998916625974,-0.6059676998399652,38.32796553309191,9.127515608393011,28.594482224858936,-26.062303615837905,94.13814473167216,16.743243002758476,9.733483308232966,11,-16.98999786376953,-16.98999786376953,-20.21500015258789,-12.369998931884766,12.290000915527344,1,0.11532566010813161,-3.698100577959795,115.87000274658205,1.0342190763518162,117.0199966430664,-1.323595721371361,112.45999908447266,0.11532566010813161
10419,2022-11-02,113.12999725341795,117.48999786376952,112.95999908447266,117.48999786376952,759400.0,-0.035714306616991154,1.0779808005263516,-8.89799922148696,70.7391275719564,65.93678092581271,-10.262000007892581,-16.063141273255994,-15.137966239082303,-9.673318851955841,21.90044780206399,4.529998779296861,5.6518788045276125,13.749996566772452,-6.688829005474631,34.188822139019535,3.530583780648911,23.969409352895994,-19.18207041611933,46.602937234095045,-26.936698303124608,10.219412786123538,11,-12.799995422363267,-12.799995422363267,-17.34249877929686,-9.104995727539048,14.200004577636733,2,0.15088835949130663,4.468357364288645,117.31999969482422,-3.698100577959795,115.87000274658205,1.0342190763518162,117.0199966430664,0.15088835949130663
10420,2022-11-03,111.6999969482422,112.05999755859376,109.69000244140624,111.69000244140624,697000.0,-0.012640328293940128,5.493175309880471,-0.00229231776074454,72.43989345341087,68.9831814465414,-6.777815436029357,-13.89562889759354,-13.762027753773552,-8.292836656255915,21.8891722567853,3.4399948120117188,6.317637941245721,11.399496459960957,-9.536694160955165,32.33568708087708,0.9314011495028893,21.867591770419025,-15.33086242846251,23.730746365454547,-50.82806890265323,10.468095310458061,11,-7.264995574951186,-11.369995117187514,-16.40249633789064,-7.6749954223632955,16.699996948242173,3,0.1580126198521905,1.0779808005263516,113.12999725341795,4.468357364288645,117.31999969482422,-3.698100577959795,115.87000274658205,0.1580126198521905
10421,2022-11-04,112.06999969482422,113.5199966430664,109.3499984741211,112.62999725341795,642400.0,0.0033124687259702412,2.56410657693963,-56.03053435098428,70.79499962293977,71.8627415898047,-4.121367097893739,-13.323135260704163,-14.22094825032876,-8.635822837349565,21.468557111855628,4.1699981689453125,7.1439866732585955,10.737499237060547,-10.391549006540387,31.86654748066148,0.1729751152600727,21.30202335886102,-13.521778260811558,30.874002485397206,-40.308826693006644,10.564524121800469,11,-6.444999694824219,-11.739997863769531,-16.85249900817871,-8.044998168945312,17.379997253417997,4,0.13643259531688479,5.493175309880471,111.6999969482422,1.0779808005263516,113.12999725341795,4.468357364288645,117.31999969482422,0.13643259531688479
10422,2022-11-07,113.12999725341795,113.4000015258789,110.0500030517578,112.93000030517578,596300.0,0.009458352471492848,8.053982720580693,-0.3571389645776404,70.71901645029897,73.79246761299304,-2.2724479988562933,-13.296729459873148,-15.220111776728686,-9.671466988752925,20.86973299568709,3.349998474121108,8.11313529885544,10.674996948242168,-10.456567277495608,31.806561173979944,0.10921483537327958,21.240779061111056,-12.62059759659563,46.43733492294677,-22.77970737565031,10.565782112868888,11,-2.1349945068359233,-12.799995422363267,-18.15999603271483,-9.104995727539048,17.70000457763676,0,0.1309997353012089,2.56410657693963,112.06999969482422,5.493175309880471,111.6999969482422,1.0779808005263516,113.12999725341795,0.1309997353012089
10423,2022-11-08,113.2300033569336,114.1999969482422,111.16000366210938,112.5199966430664,572900.0,0.0008839928042394529,1.294339839926283,3.550087739376158,71.73601200124571,74.01049851650588,0.2481419149802946,-12.363284492126041,-15.251709316994663,-9.68290131394616,20.580927352101188,3.0399932861328267,10.09164014601052,9.716502761840815,-11.343388940108241,30.77639446378987,-0.8134430891337132,20.246448612815342,-10.955543299582558,47.665911225333424,-20.182641094630903,10.529945850974531,11,0.21999740600585938,-12.900001525878906,-18.325002670288086,-9.205001831054688,19.29999542236328,1,0.13150217538470232,8.053982720580693,113.12999725341795,2.56410657693963,112.06999969482422,5.493175309880471,111.6999969482422,0.13150217538470232
10424,2022-11-09,111.68000030517578,114.19000244140624,110.9499969482422,112.38999938964844,428200.0,-0.013688978237258898,-1.986172198841895,-0.9999892544755109,70.80481013756864,73.53309352029144,2.4141510980528693,-9.639387604475147,-13.601541554839741,-8.0894842579725,20.260038082973725,3.240005493164034,12.015072797893197,7.107499694824213,-13.317594942563318,27.532594332211744,-3.1050476238695524,17.32004701351798,-7.816985887348906,48.0412899815792,-21.88186425793272,10.212547318693762,11,2.075000762939453,-11.349998474121094,-17.21000099182129,-7.654998779296875,24.090003967285156,2,0.16054799656322016,1.294339839926283,113.2300033569336,8.053982720580693,113.12999725341795,2.56410657693963,112.06999969482422,0.16054799656322016
10425,2022-11-10,121.8000030517578,122.1500015258789,114.81999969482422,115.87999725341795,1138900.0,0.09061607019097595,1.2145011449849334,-8.33804708739429,82.82411379956432,73.97817520227258,-6.975155456925606,-18.523547056948715,-23.438210351670747,-18.093532167841218,19.771595754658556,10.470001220703125,13.819667047623511,15.840002441406241,-5.331910892276866,37.01191577508935,5.254045774564688,26.425959108247795,-16.507289709502672,97.26563757285165,23.74088495128963,10.585956666841557,11,-6.050003051757798,-19.475002288818345,-27.330003738403306,-20.60500335693358,12.699996948242202,3,0.04540228769080534,-1.986172198841895,111.68000030517578,1.294339839926283,113.2300033569336,8.053982720580693,113.12999725341795,0.04540228769080534
10426,2022-11-11,125.0,125.76000213623048,121.5999984741211,122.08999633789062,1017200.0,0.02627255228296166,-1.1388196991390036,0.4915541912012032,82.87713455056131,74.72206709881381,-9.972905433049874,-20.119830636356966,-26.29282711838674,-21.188925269921526,19.87234010895814,4.160003662109389,14.01324153594922,17.366999435424802,-4.289620804925988,39.023619675775606,6.5386893152494,28.195309555600204,-17.684412075710014,95.16230311571661,20.27784188821454,10.8283101201754,11,-7.444999694824219,-20.869998931884766,-30.530000686645508,-23.80500030517578,10.589996337890625,4,0.027199951171875014,1.2145011449849334,121.8000030517578,-1.986172198841895,111.68000030517578,1.294339839926283,113.2300033569336,0.027199951171875014
10427,2022-11-14,125.68000030517578,127.02999877929688,122.63999938964844,124.37000274658205,746000.0,0.0054400024414063,1.1895288794858427,0.4501704158145827,81.77037728727215,74.96727609720202,-10.186206149472497,-19.330492296399967,-26.603075561289415,-21.7669697645956,20.02814387346527,4.3899993896484375,13.735875717769787,16.484999847412112,-5.665850572038124,38.63585026686235,5.409574637686987,27.560425057137238,-15.78219439121412,91.60448805724701,17.67551441853884,11.075425209725122,11,-7.490001678466797,-20.915000915527344,-31.21000099182129,-25.095001220703125,16.31999969482422,0,0.029996790530809614,-1.1388196991390036,125.0,1.2145011449849334,121.8000030517578,-1.986172198841895,111.68000030517578,0.029996790530809614
10428,2022-11-15,127.62999725341795,129.16999816894528,125.52999877929688,127.16000366210938,865900.0,0.01551557084267352,1.0507065258271624,0.35877440246004055,76.16045515795255,75.56964582897936,-11.756223943906377,-19.77237439946758,-28.129504485265613,-23.65660560851242,21.29005416129765,3.639999389648409,12.844335662545532,16.833996963500965,-5.805831493625831,39.473825420627776,5.51408273493756,28.15391119206437,-14.991040481002656,91.5477452670121,19.439771199522923,11.319914228563405,11,-8.369998931884766,-21.794998168945312,-33.06249809265135,-27.0449981689453,13.360008239746108,1,0.02507251152942458,1.1895288794858427,125.68000030517578,-1.1388196991390036,125.0,1.2145011449849334,121.8000030517578,0.02507251152942458
10429,2022-11-16,126.31999969482422,127.75,124.80999755859376,127.33000183105469,609200.0,-0.010264025595743353,2.1783836392654177,-2.1489700176940083,70.92391704967221,75.40120400634173,-9.363093019645575,-16.864228924002134,-26.55233426973841,-22.283990865960618,22.327553866689577,2.940002441406236,12.15620418513842,13.960499572753903,-8.41823186533125,36.33923101083906,2.7711338537113193,25.149865291796488,-10.705455471033517,80.13938134376264,10.522228622332761,11.189365719042577,11,-7.06000137329103,-20.485000610351577,-31.739999771118164,-25.735000610351562,14.439994812011719,2,0.04916085417570737,1.0507065258271624,127.62999725341795,1.1895288794858427,125.68000030517578,-1.1388196991390036,125.0,0.04916085417570737
10430,2022-11-17,126.3000030517578,126.56999969482422,123.52999877929688,124.98999786376952,648000.0,-0.00015830148127560228,2.2864901869408896,-1.2970320962661368,66.2351439668108,74.89455337788296,-7.88330484188252,-15.077282876171338,-26.27149448233233,-22.167326506648394,23.616034459136404,3.0400009155273438,11.16252202738147,12.328002929687486,-9.12418632264557,33.780192182020556,1.6019083035209576,23.054097555854014,-8.245477117839272,62.087249235296824,-3.693591554992068,10.726094626166534,11,-6.690002441406264,-20.465003967285156,-31.720003128051744,-25.715003967285142,14.95999145507814,3,0.07498021371244401,2.1783836392654177,126.31999969482422,1.0507065258271624,127.62999725341795,1.1895288794858427,125.68000030517578,0.07498021371244401
10431,2022-11-18,128.66999816894528,129.25,126.5,128.42999267578122,648700.0,0.0187648064918593,2.928545737920953,0.18320957456102036,71.47650568556391,74.97871884846795,-8.550094880712948,-15.179961999666844,-28.40479014235501,-24.44425335724864,22.82733630590497,2.9499969482422017,11.034799151483995,12.764498138427712,-6.443717929726262,31.9727142065817,3.1603901043507108,22.368606172504713,-8.614687232721934,91.22538914525353,27.43543510096518,9.604108034076994,11,-8.56999969482419,-22.794998168945284,-34.094999313354464,-28.084999084472628,10.699996948242216,4,0.04530972187782156,2.2864901869408896,126.3000030517578,2.1783836392654177,126.31999969482422,1.0507065258271624,127.62999725341795,0.04530972187782156
10432,2022-11-21,127.6999969482422,130.03999328613278,127.08999633789062,127.6999969482422,623000.0,-0.007538674395793921,-3.836055732045767,0.0,67.70122333127168,74.53040899624862,-5.918372527979571,-12.101416657621101,-27.30538533786398,-23.281614070645972,22.996847866916152,2.949996948242159,10.98488056705007,10.061997222900402,-6.540122128296318,26.66411657409712,1.7609375473020492,18.363056898498755,-5.805748199263519,64.05532546251096,3.9346726129782326,8.301059675598358,11,-7.205001831054702,-21.43000030517581,-33.12499809265138,-27.114997863769545,13.08999633789061,0,0.06178543130933911,2.928545737920953,128.66999816894528,2.2864901869408896,126.3000030517578,2.1783836392654177,126.31999969482422,0.06178543130933911
10433,2022-11-22,128.75999450683594,129.19999694824222,127.04000091552734,128.0,987100.0,0.008300685856894363,1.6341424836479117,100.0,79.83963411525679,75.53427832710285,-5.077753501876103,-11.20955377253199,-28.068186349711397,-24.22484126594499,24.43731660260796,2.159996032714872,11.166365521268233,9.517995071411136,-4.566329696844463,23.602319839666748,2.4758326872833294,16.560157455538942,-5.236596850426437,80.33794378854289,17.7428696014626,7.042162384127804,11,-6.329998016357436,-22.489997863769545,-34.422494888305664,-28.17499542236328,12.1300048828125,1,0.10282701194477872,-3.836055732045767,127.6999969482422,2.928545737920953,128.66999816894528,2.2864901869408896,126.3000030517578,0.10282701194477872
10434,2022-11-23,129.64999389648438,131.0,127.97000122070312,128.97999572753906,603300.0,0.0069120800529482995,-1.2527979306941364,0.8815829100327264,84.99025578852573,75.77496077032079,-3.520904075180667,-11.069885277708508,-28.517824733203923,-24.974624669214478,25.656051865260356,3.029998779296875,11.383352683236907,9.393994903564447,-4.6176926830560205,23.405682490184915,2.3881511102542134,16.39983869687468,-4.823277114130221,81.92763208961627,13.82095181853883,7.005843793310231,11,-3.349994659423828,-22.899993896484375,-35.22249412536621,-29.06499481201172,12.960006713867188,2,0.08746634886642424,1.6341424836479117,128.75999450683594,-3.836055732045767,127.6999969482422,2.928545737920953,128.66999816894528,0.08746634886642424
10435,2022-11-25,132.72999572753906,132.72999572753906,130.05999755859378,131.97000122070312,274300.0,0.02375628211377956,6.026361756379551,1.134323259468446,86.42454362839148,76.16911733452413,-5.461806477829853,-13.231851512136132,-31.16159790957265,-27.85276398463232,26.59554814641941,3.0800018310546875,11.724216184121502,11.46049690246582,-3.0985259076884404,26.01951971262008,4.18098549738869,18.74000830754295,-6.668622301655745,100.0,26.060708414766395,7.279511405077128,11,-5.0449981689453125,-25.11499786376953,-39.19499588012695,-32.144996643066406,13.040008544921875,4,0.060498749625370385,-1.2527979306941364,129.64999389648438,1.6341424836479117,128.75999450683594,-3.836055732045767,127.6999969482422,0.060498749625370385
10436,2022-11-28,129.1300048828125,131.14999389648438,129.05000305175778,131.05000305175778,823500.0,-0.027122662251239937,-1.0192201885338825,-2.5263316401308678,75.88999148914745,75.51574113473251,-1.3570765265288856,-9.147066466231507,-27.15789432631064,-24.11833519401506,27.05335517683945,3.6799926757812784,12.245549238661539,7.25500564575195,-7.5648324906385085,22.074843782142423,-0.1549134224432862,14.664924713947187,-1.7349069965980277,36.7312104199657,-39.0061601111589,7.409919068195236,11,-1.0000076293945312,-21.51500701904297,-35.67250633239746,-28.545005798339844,19.839996337890625,0,0.09393625931503369,6.026361756379551,132.72999572753906,-1.2527979306941364,129.64999389648438,1.6341424836479117,128.75999450683594,0.09393625931503369
10437,2022-11-29,130.55000305175778,130.8800048828125,128.35000610351562,128.35000610351562,446000.0,0.010996655426706914,-1.3000020807468493,-1.1458328366274886,76.87773330583408,75.59543870671935,-2.2502553274884463,-9.919462215021468,-28.142263189820824,-25.36473415563907,27.368822567438155,2.529998779296875,11.231668402439453,7.941003799438448,-7.079345199473067,22.961352798349964,0.4308292999826904,15.451178298894206,2.1799926757812784,61.68726426289071,-16.873879697469505,7.510174499455754,11,-2.4200057983398153,-18.830005645751925,-40.050003051757784,-32.50000381469724,21.410003662109403,1,0.06756025935849985,-1.0192201885338825,129.1300048828125,6.026361756379551,132.72999572753906,-1.2527979306941364,129.64999389648438,0.06756025935849985
10438,2022-11-30,130.85000610351562,131.5,129.00999450683594,130.33999633789062,1655400.0,0.0022979934488311926,1.7513909964592818,0.2318229423147645,80.94933679403117,76.70937423387034,-2.2858471547751265,-9.64854484884279,-27.909705700060172,-25.453780684378785,27.808227166610788,2.4900054931640625,9.966459722777543,7.564506530761719,-7.670075481465517,22.799088542988954,-0.05278447535189912,15.181797536875337,1.7923898315429767,60.50437408439146,-21.011944011155407,7.617291006113615,11,-2.7200088500976562,-17.94001007080078,-40.43000602722168,-32.80000686645508,17.25,2,0.07596474374447992,-1.3000020807468493,130.55000305175778,-1.0192201885338825,129.1300048828125,6.026361756379551,132.72999572753906,0.07596474374447992
10439,2022-12-01,130.19999694824222,132.41000366210938,129.97999572753906,132.41000366210938,917100.0,-0.00496758979712375,1.1990955224911106,-4.333263523216795,69.534883390832,77.07601194765047,-1.1483411931727687,-8.06776230272419,-26.675352040098602,-24.60259638528599,28.815662746071542,2.4300079345703125,8.793335369382419,6.060997390747104,-8.682751509670027,20.804746291164236,-1.3108770594614612,13.43287184095567,2.356551190185513,42.23733395576399,-35.74652185315473,7.371874450208563,12,-0.5849990844726847,-11.919998168945341,-39.68499755859378,-32.52499771118167,17.300003051757784,3,0.0821044753607465,1.7513909964592818,130.85000610351562,-1.3000020807468493,130.55000305175778,-1.0192201885338825,129.1300048828125,0.0821044753607465
10440,2022-12-02,129.35000610351562,130.16000366210938,127.54000091552734,128.50999450683594,910100.0,-0.006528347654758293,1.1300777203679466,-0.3800945903959727,61.35773095577502,75.9517036443406,0.2009195964831747,-6.1426138895639895,-25.204351174986158,-23.557843474452653,30.266054424526413,2.659996032714872,8.096511656332268,4.32850608825683,-9.35510521896407,18.01211739547773,-2.513299565353634,11.17031174186728,3.1224111942138677,37.1664100037442,-37.04812382634359,6.84180565361045,12,0.5349922180175781,-8.615009307861328,-32.70000457763672,-31.675006866455078,15.329986572265625,4,0.10251251550946416,1.1990955224911106,130.19999694824222,1.7513909964592818,130.85000610351562,-1.3000020807468493,130.55000305175778,0.10251251550946416
10441,2022-12-05,127.36000061035156,128.1199951171875,125.5999984741211,128.0,599500.0,-0.015384657126119583,4.727332628184009,-0.7618935169206735,54.10557583888915,74.44107614518698,2.218901335324091,-3.107721610731147,-22.54498281122494,-21.35424881002757,31.38111191505819,3.7500076293945312,7.712125212593278,1.574000549316409,-10.698637442033544,13.846638540666362,-4.562318446358574,7.710319544991393,5.0500030517578125,25.84435822948888,-44.2632091302911,6.13631899567498,12,1.8049964904785156,-6.320003509521484,-29.154998779296875,-29.154998779296875,18.819992065429688,0,0.14455090745824828,1.1300777203679466,129.35000610351562,1.1990955224911106,130.19999694824222,1.7513909964592818,130.85000610351562,0.14455090745824828
10442,2022-12-06,127.9499969482422,128.1199951171875,125.87999725341795,127.26000213623048,661200.0,0.004632508912242317,3.3495477878270847,-1.0781179219416828,50.83769627233854,71.21863860708494,1.8641300405055716,-2.6672654531845126,-22.38499710423301,-21.76944555305974,32.55642849793961,2.2399978637695455,7.633385764847276,1.4229969024658402,-9.327382884516126,12.173376689447792,-3.952192991025143,6.798186795956823,4.051406402587887,34.50802766297617,-31.528952627247,5.375189893490979,12,1.2150001525878764,-6.909999847412124,-28.014995574951186,-28.014995574951186,19.9300079345703,1,0.16428296032678968,4.727332628184009,127.36000061035156,1.1300777203679466,129.35000610351562,1.1990955224911106,130.19999694824222,0.16428296032678968
10443,2022-12-07,128.1199951171875,129.19999694824222,127.12999725341795,128.44999694824222,510000.0,0.0013286297225474364,1.262292484845429,-0.47826711927380583,55.01112762637685,67.88762436684618,1.7811028079155733,-1.7545007167759792,-21.720519894702804,-21.773057951454092,33.73711564746309,2.0699996948242614,7.162156554809016,0.8484954833984375,-7.9006708655095395,9.597661832306414,-3.526087691055551,5.223078657852426,3.4973239410400367,37.00432780155971,-26.123174043790712,4.374583174453985,12,1.0450019836425781,-7.079998016357422,-27.789993286132812,-27.789993286132812,18.430007934570312,2,0.18607565177374497,3.3495477878270847,127.9499969482422,4.727332628184009,127.36000061035156,1.1300777203679466,129.35000610351562,0.18607565177374497
10444,2022-12-08,129.61000061035156,130.71000671386722,127.3499984741211,128.42999267578122,497800.0,0.01162976545387151,-1.0119831879026164,-3.575761779257188,58.51775297558286,64.78686984986746,0.31830035314783345,-1.9313849946152004,-22.442435791226927,-23.14971378352726,35.12196967652589,3.360008239746122,6.943026144392022,1.4420009613037053,-3.368121501524598,6.252123424132009,-0.9630602701104465,3.847062192717857,1.6462792128295973,78.47349648167487,14.585918107489157,2.405061231414155,12,-0.6049995422363281,-8.570003509521484,-29.279998779296875,-29.279998779296875,16.039993286132812,3,0.14265878717762548,1.262292484845429,128.1199951171875,3.3495477878270847,127.9499969482422,4.727332628184009,127.36000061035156,0.14265878717762548
10445,2022-12-09,127.33000183105469,129.16999816894528,127.0999984741211,128.33000183105472,446100.0,-0.0175912257430757,-1.835602980675679,-0.84745192867211,46.53568616436266,61.52528036933581,1.9576207704575666,0.8265259664446489,-19.390497644645805,-20.772943458817764,35.406270125273345,2.5100021362304688,6.253665716797457,-1.1144977569580021,-4.912665912795745,2.683670398879741,-3.0135818348768737,0.7845863209608694,3.5869011111828684,33.855197012745805,-25.47657390721639,1.8990840779188727,12,1.6749992370605469,-6.290004730224609,-27.0,-27.0,18.959991455078125,4,0.15840727149055955,-1.0119831879026164,129.61000061035156,1.262292484845429,128.1199951171875,3.3495477878270847,127.9499969482422,0.15840727149055955
10446,2022-12-12,128.39999389648438,128.44999694824222,125.9800033569336,127.37000274658205,461600.0,0.008403298908684409,3.3716806989350885,-1.0299911499023002,51.800404860524026,58.73891054207914,0.8640509565921661,0.025627067605512366,-19.58573170494951,-21.762591017040748,35.15372305592089,2.469993591308622,5.347093839385806,-0.2145053863525277,-3.650638212198004,3.2216274394929343,-1.9325717992752516,1.5035610265702104,2.310012817382841,52.17374134981557,-6.2895228915930375,1.7180664129227319,12,0.6050071716308594,-7.359996795654297,-26.017492294311523,-28.069992065429688,21.07000732421875,0,0.1267912737785779,-1.835602980675679,127.33000183105469,-1.0119831879026164,129.61000061035156,1.262292484845429,128.1199951171875,0.1267912737785779
10447,2022-12-13,129.44999694824222,131.50999450683594,128.28999328613278,131.50999450683594,480700.0,0.008177594249765718,2.1262184824153634,-2.000014814485604,51.77561168683903,55.4973855301689,-0.4005157181996424,-0.7667683927472524,-19.875810654224182,-22.74943847862434,34.94307341130078,3.2200012207031534,4.009673592282979,0.6469978332519872,-2.513928751407093,3.8079244179110674,-0.9334654590775529,2.2274611255815273,-3.849998474121122,62.74862829337259,6.7610380207148495,1.5804632923295385,12,-0.44499588012698155,-8.059997558593778,-26.472496032714872,-29.11999511718753,18.96000671386716,1,0.1292390584932046,3.3716806989350885,128.39999389648438,-1.835602980675679,127.33000183105469,-1.0119831879026164,129.61000061035156,0.1292390584932046
10448,2022-12-14,130.83000183105472,133.16999816894528,128.80000305175778,130.02000427246094,880800.0,0.010660524645390801,-1.6892277644230298,-0.3932031643507051,52.96186757790454,53.655939328732515,-1.9932702839900571,-1.9971393002939237,-20.564770070826185,-24.043411189548934,34.58411822607646,4.3699951171875,3.211671449034398,1.8670024871826456,-1.367034433755606,5.101039408120897,0.24998402671351982,3.4840209476517714,-5.111803436279331,67.45482578121833,14.13923199696012,1.6170184604691233,12,-1.4450035095215128,-8.770004272460966,-25.167499542236357,-30.50000000000003,15.319992065429659,2,0.13032181314019264,2.1262184824153634,129.44999694824222,3.3716806989350885,128.39999389648438,-1.835602980675679,127.33000183105469,0.13032181314019264
10449,2022-12-15,132.52999877929688,132.69000244140622,128.94999694824222,129.13999938964844,1356900.0,0.012993938121604653,1.0161718194119416,4.185197046190796,49.460633709096925,52.33403963465717,-3.7191021885468842,-3.3814112236914866,-21.504580117374857,-25.634801495036044,34.38384787365763,3.7400054931640057,2.2326918780235445,3.2564994812011605,-0.09925155167121602,6.612250514073523,1.5786239647649722,4.934374997637349,-6.5137283935547,91.09875032761889,41.883696395406766,1.6778755164361832,12,-3.145000457763672,-10.470001220703125,-25.639997482299805,-32.19999694824219,13.6199951171875,3,0.10578740210968052,-1.6892277644230298,130.83000183105472,2.1262184824153634,129.44999694824222,3.3716806989350885,128.39999389648438,0.10578740210968052
10450,2022-12-16,135.77000427246094,137.19999694824222,131.60000610351562,131.60000610351562,2426300.0,0.024447336625722516,-1.6858481072872777,1.2300881769119627,68.26181653370487,53.90695526741447,-6.652212340504718,-6.193094476289929,-23.885298365864358,-28.744820168744184,34.73584032737983,5.599990844726591,1.155328484304988,6.023004913330084,1.8587735247584476,10.187236301901706,3.9408892190442657,8.105120607615902,-9.467584775390634,87.25495995925525,34.95462641364767,2.082115694285812,12,-4.230007171630859,-9.76000595092772,-28.727502822875977,-35.44000244140625,9.759994506835938,4,0.07277004723514957,1.0161718194119416,132.52999877929688,-1.6892277644230298,130.83000183105472,2.1262184824153634,129.44999694824222,0.07277004723514957
10451,2022-12-19,134.5,136.75999450683594,134.41999816894528,135.36000061035156,1105100.0,-0.009354085825263092,-3.5882088949389894,-0.20623524891596684,60.95394862116685,55.03098330617318,-4.7638595221344815,-4.705162713093387,-21.69308521487642,-27.390972015253965,34.78264969458318,2.3399963378906534,0.7378697836469996,4.461500549316412,-0.1747535417263748,9.097754640359199,2.1433735037950328,6.779627594837805,-7.543725855859378,69.69701640276324,17.81637784634409,2.318127045521392,12,-2.9099998474121094,-5.100002288818359,-25.462499618530273,-32.17499923706055,10.710006713867188,0,0.08765794264782767,-1.6858481072872777,135.77000427246094,1.0161718194119416,132.52999877929688,-1.6892277644230298,130.83000183105472,0.08765794264782767
10452,2022-12-20,135.58999633789062,137.30000305175778,133.96000671386722,134.07000732421878,723900.0,0.008104061991751843,-2.8390977971096434,-1.7674278313017537,62.59295533927685,55.87340860760651,-5.203339633994034,-5.453348617456015,-21.805014431415728,-28.400952368545845,34.766719486960696,3.339996337890568,0.6622521190599002,5.156996917724598,0.04069755195769176,10.273296283491504,2.598847234841145,7.715146600608051,-8.019098825503903,79.88227395450402,27.890699607319284,2.5581496828834505,12,-3.949993133544922,-5.6199951171875,-24.747495651245117,-31.45999526977539,9.57000732421875,1,0.10236747000290114,-3.5882088949389894,134.5,-1.6858481072872777,135.77000427246094,1.0161718194119416,132.52999877929688,0.10236747000290114
10453,2022-12-21,142.0,142.0500030517578,136.63999938964844,136.63999938964844,1290900.0,0.04727490106376009,-1.0186578530089132,3.5263416788805446,74.00325909831605,57.5940203990213,-10.546486495808779,-11.40534397457094,-27.186788786871432,-34.657406759733604,34.98258234720558,6.4600067138671875,1.0942740334082544,10.905000305175776,3.7001753735708007,18.10982523678075,7.302587839373302,14.507412770978263,-13.650774044463589,99.61829749266762,44.47643542958639,3.602412465802484,12,-7.984996795654297,-9.209999084472656,-30.52250099182129,-37.23500061035156,6.2100067138671875,2,0.04514087085992524,-2.8390977971096434,135.58999633789062,-3.5882088949389894,134.5,-1.6858481072872777,135.77000427246094,0.04514087085992524
10454,2022-12-22,140.99000549316406,141.6300048828125,137.21000671386722,141.02999877929688,713200.0,-0.0071126373720841185,6.128997723497155,-0.0074614331303573,73.52464996999434,60.5927941552026,-8.663542004196756,-10.015736395038005,-25.088810258704157,-33.4929079999211,34.98892951804008,4.789993286132784,1.6073342148546033,9.328005218505865,0.9179430653726399,17.73806737163909,5.122974141939267,13.533036295072478,-11.270701828005514,89.85647973062754,31.10074607713038,4.205031076566609,12,-6.975002288818359,-8.200004577636719,-28.442506790161147,-35.15500640869142,11.67999267578125,3,0.03659825663011618,-1.0186578530089132,142.0,-2.8390977971096434,135.58999633789062,-3.5882088949389894,134.5,0.03659825663011618
10455,2022-12-23,140.75999450683594,141.08999633789062,139.41999816894528,140.55000305175778,375900.0,-0.0016313992294956225,2.8390977971096487,-5.250667684090753,79.1557604225182,63.63227810653528,-7.071823538887372,-9.647948095251763,-23.865500843433026,-33.12796105771514,34.79034650350136,1.669998168945341,2.0769103829118194,8.69649429321288,-0.6435415625114445,18.036530148937203,4.026476365350703,13.366512221075041,-9.807620903017465,84.05427529206726,20.26238936078218,4.670017927862163,12,-5.589996337890625,-7.969993591308594,-28.212495803833022,-34.924995422363295,9.669998168945312,4,0.03829212560381756,6.128997723497155,140.99000549316406,-1.0186578530089132,142.0,-2.8390977971096434,135.58999633789062,0.03829212560381756
10456,2022-12-27,141.25999450683594,142.02000427246094,139.55000305175778,140.7899932861328,281600.0,0.003552145634502013,1.4823874005122277,2.2381921232375985,79.07380742873903,66.66541096674639,-6.208706239313301,-9.689385146027462,-23.264995458127103,-33.46543558541856,34.91872283153433,2.4700012207031534,2.415037570740253,8.589994812011724,-1.493713377045708,18.673703001069157,3.5481407174830224,13.63184890654044,-9.197857958223523,90.23474780548709,21.799340541889578,5.041854094528715,12,-5.834991455078125,-7.434993743896484,-28.537494659423857,-35.424995422363295,7.1500091552734375,1,0.030227979884667855,2.8390977971096487,140.75999450683594,6.128997723497155,140.99000549316406,-1.0186578530089132,142.0,0.030227979884667855
10457,2022-12-28,139.3699951171875,142.13999938964844,138.88999938964844,141.11000061035156,410200.0,-0.013379579945806741,-1.4074101284565435,-3.702129731835595,72.8565476345482,68.87593097304016,-3.088347035704402,-7.488682914252365,-20.367252624533364,-31.432629658061245,35.16486757856951,3.25,3.2403337914006443,6.258995819091808,-4.198854431883632,16.716846070067234,1.0300706936041024,11.487920944579528,-6.309071918260543,49.63628595525568,-21.834132134267982,5.228925125487714,12,-3.8249969482421875,-5.499996185302734,-26.382495880126953,-33.4949951171875,5.57000732421875,2,0.04190293320860916,1.4823874005122277,141.25999450683594,2.8390977971096487,140.75999450683594,6.128997723497155,140.99000549316406,0.04190293320860916
10458,2022-12-29,140.7899932861328,142.38999938964844,139.33000183105472,140.1300048828125,357600.0,0.010188693540179372,-1.7079690232326186,-0.3793024826146817,72.77911324952402,71.46687314419871,-3.2932650666182326,-8.564949582560416,-20.779947668633042,-32.69708059362273,35.351237133861005,3.0599975585937216,3.9844448860647503,7.181994628906239,-3.757130637518543,18.121119895331006,1.712431995693862,12.651557262118615,-6.6395809443192775,69.11180760937428,-1.4119296284636818,5.469562633212386,12,-3.7949905395507812,-6.794994354248047,-27.40749740600586,-34.51999664306642,3.720001220703125,3,0.03103921148071387,-1.4074101284565435,139.3699951171875,1.4823874005122277,141.25999450683594,2.8390977971096487,140.75999450683594,0.03103921148071387
10459,2022-12-30,140.88999938964844,140.92999267578125,139.22000122070312,140.07000732421878,378100.0,0.0007103211043726354,2.80007120937251,1.2424340508172413,80.32197659865727,72.80689092919341,-2.3274518921808465,-8.245790471053482,-19.832667002189453,-32.63075651197792,35.40354009237425,1.709991455078125,4.742343690574501,6.747500610351551,-4.529914584188759,18.02491580489186,1.1087930130813959,12.386208207621706,-5.586044861138021,57.14285714285714,-17.274849100126062,5.638707597270156,12,-2.714996337890625,-6.895000457763672,-26.54000282287599,-34.620002746582045,4.3300018310546875,4,0.05195547842948289,-1.7079690232326186,140.7899932861328,-1.4074101284565435,139.3699951171875,1.4823874005122277,141.25999450683594,0.05195547842948289
10460,2023-01-03,142.61000061035156,143.3300018310547,140.28999328613278,142.52000427246094,676800.0,0.012208114331424325,2.9738705495163433,0.10975269357450278,80.877860190917,75.02065888138789,-3.324803115930706,-9.403577467416994,-20.43156418288416,-34.22095794298096,36.335151692502436,3.0400085449219034,5.496623410412326,7.804502105712885,-3.839739050355149,19.448743261780933,1.9823815276788537,13.626622683746916,-6.313999801281824,83.78376520723074,6.28167630894103,5.822120578034023,1,-3.964996337890625,-8.145000457763672,-26.08500099182129,-35.86000061035156,3.1699981689453125,1,0.070542020303894,2.80007120937251,140.88999938964844,-1.7079690232326186,140.7899932861328,-1.4074101284565435,139.3699951171875,0.070542020303894
10461,2023-01-04,145.77000427246094,145.77999877929688,142.55999755859375,143.22000122070312,873800.0,0.022158359502033376,1.5058452623391736,28.334520176330958,82.4840578618522,77.23078138389626,-5.272496659779762,-11.7142268403922,-22.280065870820323,-37.21150985924878,37.98743897805312,3.220001220703125,6.37641690616249,10.044005584716786,-2.024947263724556,22.11295843315814,4.0095291604961005,16.07848200893747,-8.348563299873604,99.85494183278226,19.640357450064442,6.034476424220677,1,-4.560005187988281,-10.080005645751953,-28.120006561279297,-38.155006408691406,1.269989013671875,2,0.03196808854179811,2.9738705495163433,142.61000061035156,2.80007120937251,140.88999938964844,-1.7079690232326186,140.7899932861328,0.03196808854179811
10462,2023-01-05,148.97000122070312,149.2899932861328,144.69000244140625,145.1199951171875,896100.0,0.021952369173708908,1.0489981512696427,1.5098045082187928,83.6673858041246,78.3045732400972,-7.124122366735406,-13.975232038226295,-24.20266202886421,-40.230828197811846,39.865893944885876,4.5999908447265625,6.7464909670646875,12.193002319335932,-0.6602469494359013,25.04625158810778,5.766377684950015,18.61962695372185,-10.044019842908085,96.82232058028902,14.37433774990042,6.426624634385923,1,-5.720001220703125,-11.525005340576172,-31.097503662109375,-41.355003356933594,-0.5800018310546875,3,-0.0037591297174260907,1.5058452623391736,145.77000427246094,2.9738705495163433,142.61000061035156,2.80007120937251,140.88999938964844,-0.0037591297174260907
10463,2023-01-06,151.9600067138672,152.75,149.5500030517578,150.10000610351562,756600.0,0.020071191975989056,-1.16215519596674,0.4831162757516428,84.41372630309019,79.51447061044118,-9.557831405886162,-15.902982300578344,-25.971208934711882,-43.01821967424212,41.763655582468196,3.779998779296875,7.532965866043213,13.991007232666021,0.13542668334986274,27.84658778198218,7.063216958007928,20.918797507324115,-10.961222954404604,94.1611725247039,12.278390905672225,6.92779027465808,1,-6.140007019042969,-12.78500747680664,-32.03500938415527,-44.345008850097656,-3.6200103759765625,4,-0.04619639353977678,1.0489981512696427,148.97000122070312,1.5058452623391736,145.77000427246094,2.9738705495163433,142.61000061035156,-0.04619639353977678
10464,2023-01-09,148.10000610351562,152.55999755859375,147.39999389648438,152.55999755859375,636300.0,-0.02540142432093828,1.3139074207123063,-2.3978440814786253,71.36913813028404,78.6492903557485,-5.121829442142712,-11.158852211229657,-21.318518748772647,-38.92250386102759,43.19520258638391,5.160003662109375,8.189716016373694,9.206506347656244,-4.767617871997345,23.180630567309834,2.219444237829464,16.193568457483025,-4.750979095945553,62.680646942916816,-17.757441149506114,6.987062109826795,1,-2.2800064086914062,-8.925006866455078,-27.58000946044922,-40.485008239746094,0.0399932861328125,0,-0.024240455426925656,-1.16215519596674,151.9600067138672,1.0489981512696427,148.97000122070312,1.5058452623391736,145.77000427246094,-0.024240455426925656
10465,2023-01-10,147.5,149.22000122070312,147.07000732421875,148.72999572753906,544900.0,-0.004051357723079629,-1.0574290532894304,0.27578432378801876,73.06598527403528,77.98175456078141,-3.8724383428062197,-9.455047563103477,-20.016066709282583,-38.05322972826485,44.739540445072436,2.149993896484375,7.96184006095848,7.598000335693371,-5.760045711883777,20.956046383270504,0.918977311904797,14.277023359481944,-2.2707783939439423,48.47891322707588,-31.94152225517894,6.679023023788569,1,-1.6800003051757812,-8.325000762939453,-23.552501678466797,-39.88500213623047,2.4799957275390625,1,-0.015457618842690701,1.3139074207123063,148.10000610351562,-1.16215519596674,151.9600067138672,1.0489981512696427,148.97000122070312,-0.015457618842690701
10466,2023-01-11,144.67999267578125,148.10000610351562,143.3800048828125,147.7100067138672,871800.0,-0.019118693723516933,1.4776825942257092,2.463434604076468,65.19556327365186,77.13053407623738,-0.576960273029016,-5.64212251580949,-16.658904108572045,-35.009393631270314,46.2605584565215,4.720001220703125,7.761179185020978,3.9639930725097656,-8.389219039203596,16.317205184223127,-2.2126129833469292,10.14059912836646,8.07000732421875,13.873943120676401,-63.86278716112986,6.176606055856686,1,1.3050079345703125,-5.504993438720703,-19.3699951171875,-37.06499481201172,6.07000732421875,2,0.007603028471121487,-1.0574290532894304,147.5,1.3139074207123063,148.10000610351562,-1.16215519596674,151.9600067138672,0.007603028471121487
10467,2023-01-12,146.17999267578125,147.8300018310547,144.33999633789062,145.36000061035156,478500.0,0.01036770857019187,-1.4405627610932974,-0.27062319023039155,58.35997514651471,75.52840762034747,-1.1279952960823323,-6.139251667797595,-17.556170310349472,-36.27009929561075,47.2973235088713,3.4900054931640625,7.518911917059995,4.627493286132818,-6.740018607873822,15.995005180139458,-1.056262660870516,10.311249233136152,6.382607421875008,29.882489349783086,-43.22389841151937,5.68375594700332,1,-0.1949920654296875,-6.864994049072266,-21.077495574951172,-38.56499481201172,2.3800048828125,3,0.005883162220831295,1.4776825942257092,144.67999267578125,-1.0574290532894304,147.5,1.3139074207123063,148.10000610351562,0.005883162220831295
10468,2023-01-13,147.8800048828125,148.60000610351562,145.0399932861328,145.33999633789062,389700.0,0.011629581968866098,-1.2675135093107335,3.097601369582612,63.40986075861401,73.64928363812044,-1.9182490758178687,-6.847502015037975,-18.668012250759944,-37.67427324539432,48.15324629779974,3.5600128173828125,7.304409599043225,5.4750053405761605,-5.031401660122441,15.981412341274762,0.221801840226874,10.728208840925447,4.498943310546878,49.019646953226285,-21.060492775912124,5.253203500349298,1,-1.3600082397460938,-8.515003204345703,-22.777507781982422,-40.26500701904297,-0.480010986328125,4,0.0034487049634606137,-1.4405627610932974,146.17999267578125,1.4776825942257092,144.67999267578125,-1.0574290532894304,147.5,0.0034487049634606137
10469,2023-01-17,146.5500030517578,147.8800048828125,145.72000122070312,147.82000732421875,369400.0,-0.008993790824585401,2.1079203029804052,-0.5,60.80627118798528,71.41910708223914,0.33420180452563386,-4.651802574435976,-16.618091125689546,-36.02729681965357,49.055424217804514,2.160003662109375,7.359774180083434,3.444003295898426,-6.116487567314294,13.004494159111147,-1.33624213570792,8.224248727504772,5.64896627539062,54.280824602199985,-13.452046693406501,4.780245431606354,1,1.1049957275390625,-7.185001373291016,-21.447505950927734,-38.93500518798828,0.5,1,0.012214215277092988,-1.2675135093107335,147.8800048828125,-1.4405627610932974,146.17999267578125,1.4776825942257092,144.67999267578125,0.012214215277092988
10470,2023-01-18,145.64999389648438,147.77999877929688,145.52999877929688,146.75,304000.0,-0.006141311064699062,-2.358218132956797,0.8661436243707272,58.072805451626245,68.70674570332513,1.9118324658295194,-3.1343579965305253,-14.947677448104884,-34.82861515025192,49.280590581430225,2.25,7.330325912429572,2.0499946594238168,-6.917062571269781,11.017051890117415,-2.433533955922968,6.533523274770602,6.372596141777336,43.486369402919635,-20.516147071843818,4.483528615346794,1,2.415008544921875,-6.284992218017578,-20.62749481201172,-38.034996032714844,1.2700042724609375,2,0.017095815980148643,2.1079203029804052,146.5500030517578,-1.2675135093107335,147.8800048828125,-1.4405627610932974,146.17999267578125,0.017095815980148643
10471,2023-01-19,146.2899932861328,147.49000549316406,143.6999969482422,145.1300048828125,600200.0,0.004394091427860181,1.1292106176787007,-1.054529060896102,63.33844507699086,66.44797451142138,1.5123948911737557,-2.9995824596340697,-14.805879513623154,-35.18202951855514,49.27102687128062,3.790008544921875,7.194502204070062,2.100494384765625,-5.83893994260157,10.03992871213282,-1.8692227789179867,6.070211548449237,5.559745049019909,52.85696936103162,-12.427299640915038,3.9697171636835984,1,1.7750091552734375,-6.924991607666016,-21.267494201660156,-38.67499542236328,-0.25,3,0.025223888240864634,-2.358218132956797,145.64999389648438,2.1079203029804052,146.5500030517578,-1.2675135093107335,147.8800048828125,0.025223888240864634
10472,2023-01-20,149.47000122070312,150.17999267578125,145.49000549316406,146.74000549316406,613400.0,0.02173769964122174,1.2602464215197833,2.3534681206508727,65.66785156148865,64.36509954013232,-1.7759940858687742,-5.361295006871899,-17.185191304448722,-37.98507329542758,49.35924093353611,4.6899871826171875,6.997236550708465,4.5865020751953125,-2.576472409298674,11.749476559689299,1.0050148329483193,8.167989317442306,2.2103424454028016,89.04333451855898,23.24176085711352,3.581487242246997,1,-1.5,-8.950004577636719,-24.44750213623047,-41.855003356933594,-15.899993896484347,4,0.008563583119310048,1.1292106176787007,146.2899932861328,-2.358218132956797,145.64999389648438,2.1079203029804052,146.5500030517578,0.008563583119310048
10473,2023-01-23,148.41000366210938,152.4600067138672,148.39999389648438,149.33999633789062,494800.0,-0.007091707700119576,-7.547285576614199,-0.3406571909251983,63.11931489965474,63.44845251450683,-1.422066861829876,-4.001618672216807,-15.323530235266844,-36.547893596377236,48.958848912560704,4.0600128173828125,6.417699924686588,3.2060043334960824,-3.9872853157789336,10.399293982771098,-0.3906404911414256,6.80264915813359,-5.029998779296875,53.767139990524235,-12.587328586641526,3.5966448246375067,1,-0.48999786376953125,-7.635002136230469,-23.21250343322754,-40.795005798339844,-16.33000183105466,0,0.0010106724127969535,1.2602464215197833,149.47000122070312,1.1292106176787007,146.2899932861328,-2.358218132956797,145.64999389648438,0.0010106724127969535
10474,2023-01-24,146.14999389648438,149.7100067138672,145.3699951171875,149.0500030517578,561800.0,-0.015228149786792322,1.0568695017048557,3.1183139725667783,56.061620302510114,61.55907862878182,0.5947934062537854,-1.4073713550739626,-12.221621028930883,-33.89606358616068,48.1640107376617,4.3400115966796875,5.40078723258091,0.6879951477050668,-6.233932079491382,7.609922374901515,-2.7729684658931433,4.148958761303277,-2.5883889770507835,27.967970513642314,-34.68717604064206,3.4609636135982242,1,1.7700119018554688,-5.299995422363281,-20.4274959564209,-38.31499481201173,-18.639991760253892,1,0.008552857011306925,-7.547285576614199,148.41000366210938,1.2602464215197833,149.47000122070312,1.1292106176787007,146.2899932861328,0.008552857011306925
10475,2023-01-25,146.14999389648438,146.49000549316406,144.63999938964844,145.42999267578125,486000.0,0.0,1.6428197750457756,-0.2482754991976007,50.72962525218847,59.95175218195256,0.4281846227662811,-1.0359768367827655,-11.688611295600538,-33.468810202584706,47.24229307269063,1.850006103515625,4.008005506705729,0.41849517822265625,-6.142939233620439,6.979929590065751,-2.8622220276988912,3.6992123841442037,-2.4104209411621014,27.967970513642314,-28.743140998997063,3.2807172059215506,1,1.9300079345703125,-3.9749908447265625,-20.4274959564209,-38.31499481201173,-19.02999114990233,2,0.006158119691136665,1.0568695017048557,146.14999389648438,-7.547285576614199,148.41000366210938,1.2602464215197833,149.47000122070312,0.006158119691136665
10476,2023-01-26,145.52999877929688,147.27000427246094,144.25999450683594,146.67999267578125,985600.0,-0.004242183668010546,1.5836804191224623,-1.5972110371720425,42.66838289718617,58.20824193202716,1.3202739081418997,-0.0839876298832678,-10.63498258558917,-32.41140882317357,46.204720106400835,3.010009765625,3.2623248198599697,-0.41500015258787926,-6.632693206033821,5.802692900858062,-3.52384667931085,2.6938463741350915,-1.6160171488037065,15.487833925075737,-34.65618169919787,3.108846526722969,1,2.5500030517578125,-2.1749954223632812,-16.755001068115234,-35.68000030517577,-19.58999633789064,3,0.00955129115170572,1.6428197750457756,146.14999389648438,1.0568695017048557,146.14999389648438,-7.547285576614199,148.41000366210938,0.00955129115170572
10477,2023-01-27,145.2100067138672,147.63999938964844,141.36000061035156,144.41000366210938,681300.0,-0.0021988048382723946,1.219085387388019,-0.6956585197569196,33.7662642679318,54.91450898861803,1.663096101160562,0.7335667715938143,-9.898056473962413,-31.646800111257647,45.05974952369696,6.279998779296875,2.4708972905502833,-1.0269927978515625,-6.44116250009796,4.387176904394835,-3.734077648974761,1.6800920532716361,7.25,34.68472059935391,-9.48281632368574,2.707084851123203,1,1.6999969482421875,-1.8550033569335938,-14.715007781982422,-35.36000823974608,-22.790008544921875,4,0.005715767053858123,1.5836804191224623,145.52999877929688,1.6428197750457756,146.14999389648438,1.0568695017048557,146.14999389648438,0.005715767053858123
10478,2023-01-30,145.16000366210938,145.6199951171875,143.50999450683594,144.74000549316406,478000.0,-0.0003443499032153019,2.1492991106505572,0.524995708481947,41.34277015539125,52.75189776277424,1.437902381788092,1.1886911722626223,-9.485967986757657,-31.136301391962064,43.81677180645535,2.1100006103515625,2.10855183887071,-1.2954963684082088,-6.10279461688603,3.511801880069612,-3.6991454926471192,1.1081527558307016,7.0780029296875,45.50898531868003,3.531081777894137,2.4036491242389157,1,1.75,-0.46500396728515625,-14.355001449584961,-35.26000213623048,-22.19000244140625,0,-0.07984290469479982,1.219085387388019,145.2100067138672,1.5836804191224623,145.52999877929688,1.6428197750457756,146.14999389648438,-0.07984290469479982
10479,2023-01-31,148.2100067138672,148.24000549316406,144.99000549316406,145.83999633789062,484200.0,0.021011318371535248,1.6748883851481604,5.642906448683015,51.827085200103355,52.05792884593837,-1.5107362370158626,-1.3542293284836546,-12.088747285893021,-33.77764525836358,42.75636703049721,3.25,2.0104412366007978,1.3885063171386776,-2.6947695631401416,5.471782197417497,-0.6531316230007178,3.430144257278073,3.810439758300788,99.56397154060433,55.995611166007166,2.0416379401394047,1,-1.3000030517578125,-3.2300033569335938,-14.807504653930664,-35.93500518798828,-28.6300048828125,1,-0.10883209062902821,2.1492991106505572,145.16000366210938,1.219085387388019,145.2100067138672,1.5836804191224623,145.52999877929688,-0.10883209062902821
10480,2023-02-01,152.6699981689453,154.1199951171875,147.64999389648438,147.64999389648438,755600.0,0.030092377390472214,-1.577687535525288,2.1181359893382092,68.96060021218892,52.68261274984927,-5.442563438374975,-5.293298145921341,-16.039824062802012,-37.80464228987397,41.65152004287086,6.470001220703125,1.7240483949315148,5.345497894287121,0.9780238009525988,9.712971987621643,3.1617608476198598,7.529234940954382,-11.30999755859375,88.63638266093784,39.605327135763694,2.183737046667265,2,-4.930000305175781,-6.165000915527344,-19.26749610900879,-40.394996643066406,-34.98999786376953,2,-0.16479987118931294,1.6748883851481604,148.2100067138672,2.1492991106505572,145.16000366210938,1.219085387388019,145.2100067138672,-0.16479987118931294
10481,2023-02-02,150.42999267578125,154.64999389648438,149.19000244140625,151.47000122070312,580400.0,-0.014672204886550522,-2.1022775547714208,-0.20717284059442356,59.74322450470216,52.024320854650774,-2.8536306831405795,-2.8314476036802603,-13.382843948382515,-35.168533972358574,40.197188148618956,5.459991455078125,1.5512793627905808,2.87249298095702,-1.6405825937047496,7.385568555618789,0.615955193626121,5.129030768287919,-8.814792175292979,68.2467768805692,16.09983201921395,2.256537787330889,2,-2.4249954223632812,-3.6599960327148438,-16.449993133544922,-38.154991149902344,-33.889991760253906,3,-0.15495573399008777,-1.577687535525288,152.6699981689453,1.6748883851481604,148.2100067138672,2.1492991106505572,145.16000366210938,-0.15495573399008777
10482,2023-02-03,148.41000366210938,151.0800018310547,147.77000427246094,149.94000244140625,515800.0,-0.013428100192928394,-1.3558721953126698,1.4711405851110655,51.19746647617892,50.69967102982013,-1.11731204796601,-0.901798998710774,-10.92948482604919,-32.810144089446766,38.111293523084896,3.30999755859375,1.4920851489778784,0.8805038452148324,-3.6025218134631984,5.363529503892863,-1.3610089841241688,3.1220166745538336,-6.273411425781262,43.98572193663356,-8.203332286535584,2.2415128293390087,2,-0.40500640869140625,-1.6400070190429688,-13.785001754760742,-36.13500213623047,-31.82000732421875,4,-0.15140489634284648,-2.1022775547714208,150.42999267578125,-1.577687535525288,152.6699981689453,1.6748883851481604,148.2100067138672,-0.15140489634284648
10483,2023-02-06,144.94000244140625,147.5399932861328,144.7100067138672,147.3000030517578,423900.0,-0.023381181423614894,-1.0070883226647764,1.542485289717762,46.68314724571676,49.6576184679542,2.021263490998166,2.124225646553384,-7.09167217885539,-28.942800124025496,35.26755712795556,3.6999969482421875,1.1449856716642728,-2.23849716186524,-6.344341464089183,1.867347140358703,-4.291419312977212,-0.18557501075326854,-2.302874138671882,2.3138433009377875,-47.561252663189734,2.0529221511119684,2,3.0649948120117188,1.9949951171875,-10.232503890991211,-32.62000274658203,-27.290000915527344,0,-0.1553746646414258,-1.3558721953126698,148.41000366210938,-2.1022775547714208,150.42999267578125,-1.577687535525288,152.6699981689453,-0.1553746646414258
10484,2023-02-07,144.50999450683594,145.2899932861328,142.44000244140625,144.25999450683594,629800.0,-0.0029667995537957514,2.149165402124431,-0.10593217599327578,47.60504360615147,49.31044272950565,2.452030118399307,2.394242847721557,-6.319957802829947,-28.05116511852505,32.920508085629365,2.8499908447265625,0.409052408665076,-2.489004516601568,-6.736669729608252,1.7586606964051157,-4.612837123104924,-0.36517191009821204,10.139999389648438,16.95326383352037,-32.336613092456474,2.1238326065033433,2,3.4950027465820312,2.4250030517578125,-9.014993667602539,-32.06499481201172,-23.48999786376953,1,-0.14905538789646744,-1.0070883226647764,144.94000244140625,-1.3558721953126698,148.41000366210938,-2.1022775547714208,150.42999267578125,-0.14905538789646744
10485,2023-02-08,145.22000122070312,145.89999389648438,143.6699981689453,144.63999938964844,375400.0,0.004913201445271742,1.2989798566922817,2.32000732421875,47.758710514624326,49.87603468699878,1.7838184175915899,1.585980326610354,-6.772255344614223,-28.31499959031696,30.620450962843403,2.2299957275390625,-0.20348752573437423,-1.6649978637695426,-5.977929345779216,2.647933618240131,-3.8214636047743795,0.4914678772352943,9.185792846679675,22.768228704539148,-24.993492240123643,2.1564657410048413,2,2.7849960327148438,2.2499923706054688,-9.135000228881836,-32.775001525878906,-25.94000244140625,2,-0.1765596968332287,2.149165402124431,144.50999450683594,-1.0070883226647764,144.94000244140625,-1.3558721953126698,148.41000366210938,-0.1765596968332287
10486,2023-02-09,145.77999877929688,146.55999755859375,144.3699951171875,146.2899932861328,413300.0,0.003856201307578022,3.1714210977576913,-0.8792980979190235,41.31764131433823,50.71507658104394,1.411440791358956,1.1727451207643753,-6.946666884897468,-28.420879335850657,29.59531985593196,2.19000244140625,-0.4093309042976614,-1.1600006103515739,-5.381624570545711,3.061623349842563,-3.270812590448628,0.9508113697454803,8.386479455566388,38.65736775273696,-3.722124362883932,2.1108119800970675,2,2.7649993896484375,2.2249984741210938,-9.224996566772461,-32.86499786376953,-22.48999786376953,3,-0.19275619913169972,1.2989798566922817,145.22000122070312,2.149165402124431,144.50999450683594,-1.0070883226647764,144.94000244140625,-0.19275619913169972
10487,2023-02-10,147.0399932861328,147.52000427246094,146.10000610351562,146.25999450683594,314100.0,0.008643123318607726,-1.5818721562534679,-1.5294258444783533,46.80650216575244,51.32215791552851,0.4898405176710128,-0.020571530035766727,-7.844261967685981,-29.211306137097537,28.585539727751154,1.7400054931640625,-0.38916075842473674,0.05699386596680256,-4.14952802804558,4.263515759979185,-2.046267081039389,2.160254812972994,6.891955432861323,90.19606083181493,47.22227250337027,2.103260947006194,2,1.5050048828125,0.9650039672851562,-8.589994430541992,-32.899993896484375,-21.159996032714858,4,-0.20742650818307595,3.1714210977576913,145.77999877929688,1.2989798566922817,145.22000122070312,2.149165402124431,144.50999450683594,-0.20742650818307595
10488,2023-02-13,148.38999938964844,148.75999450683594,146.8300018310547,147.22999572753906,293300.0,0.009181217118859442,1.0315777638574342,1.4871865096443522,55.452790227240136,51.72501402965481,-0.39538662336599373,-1.402308175383098,-8.818381041925647,-30.03729319779346,27.48718010651523,1.92999267578125,-0.03652741645996116,1.381500244140625,-2.854000124164429,5.617000612445679,-0.736249940011902,3.499250428293152,5.312110403793952,94.14563952997077,47.23826978007145,2.117750184152522,2,0.154998779296875,-0.38500213623046875,-8.042501449584961,-32.49500274658203,-26.15000152587892,0,-0.21430017644420962,-1.5818721562534679,147.0399932861328,3.1714210977576913,145.77999877929688,1.2989798566922817,145.22000122070312,-0.21430017644420962
10489,2023-02-14,148.33999633789062,149.58999633789062,146.94000244140625,148.1300048828125,283000.0,-0.0003369704964181208,-1.046330226584501,0.1810265449475152,55.3181224645876,50.20918316881023,-0.3631997698291798,-1.2767891414009114,-8.364367080589858,-29.43429120061907,26.388871802393897,2.649993896484375,0.5786566021891701,1.2419975280761832,-3.0282154165512907,5.512210472703657,-0.8931089442375537,3.37710400038992,5.136871308511047,78.8851286043101,28.360048163122443,2.1351064723137356,2,0.2050018310546875,-0.33499908447265625,-5.842496871948242,-26.609996795654297,-26.539993286132827,1,-0.20688954813040228,1.0315777638574342,148.38999938964844,-1.5818721562534679,147.0399932861328,3.1714210977576913,145.77999877929688,-0.20688954813040228
10490,2023-02-15,148.13999938964844,148.88999938964844,146.4600067138672,147.3300018310547,281700.0,-0.001348233471616278,1.1038919861547811,3.857288184856852,56.470007058230784,49.84549234142452,-0.9759953733909015,-0.9282756603807627,-7.7269514372358685,-28.659759280682692,25.25121125061239,2.42999267578125,0.9959353978242689,0.9175003051757926,-3.3200251377101893,5.1550257480617745,-1.2012624162672125,3.0362630266187978,5.116130952653322,72.2222871808663,16.552021824338695,2.118762721442995,2,-1.3799972534179688,-0.13500213623046875,-5.642499923706055,-25.220001220703125,-25.510002136230483,2,-0.18307008814850245,-1.046330226584501,148.33999633789062,1.0315777638574342,148.38999938964844,-1.5818721562534679,147.0399932861328,-0.18307008814850245
10491,2023-02-16,149.97999572753906,151.67999267578125,146.38999938964844,146.7100067138672,491300.0,0.012420658468148993,-1.7058763844118543,4.037035641624595,60.995824058935916,50.93419873950862,-3.2257596606054904,-2.611547430336884,-9.034975895808032,-29.879628159627913,24.958119348532303,5.2899932861328125,1.0230802681912223,2.5729965209960994,-1.812322736360187,6.958315778352386,0.3803368923179562,4.765656149674243,3.0598120567447893,69.53403155678308,10.746193951175755,2.19265962867814,2,-2.9199981689453125,-1.9749984741210938,-7.48249626159668,-21.68999481201172,-26.339996337890625,3,-0.20469394467788415,1.1038919861547811,148.13999938964844,-1.046330226584501,148.33999633789062,1.0315777638574342,148.38999938964844,-0.20469394467788415
10492,2023-02-17,150.75,150.9199981689453,149.50999450683594,149.7899932861328,308500.0,0.005134046502173195,1.1692313109616537,0.293581021175724,62.47210045606136,52.688526873991364,-4.055397076523008,-3.4580359037910284,-9.272112919662788,-29.9890328730514,24.139476951076354,1.410003662109375,0.25732601042375336,3.279000854492182,-1.2674871098795677,7.825488818863931,1.005756872306307,5.552244836678057,2.077811677426297,82.41977587723727,21.045427845509657,2.273243982185869,2,-3.69000244140625,-2.7450027465820312,-8.170000076293945,-20.005001068115234,-27.059997558593764,4,-0.18215588115736425,-1.7058763844118543,149.97999572753906,1.1038919861547811,148.13999938964844,-1.046330226584501,148.33999633789062,-0.18215588115736425
10493,2023-02-21,148.55999755859375,150.6199951171875,148.1699981689453,149.3300018310547,349800.0,-0.014527379379145944,-2.161280160659966,-0.8020821743622347,50.812043608267636,53.04486020755982,-1.4504250355693102,-1.3241078281499767,-6.569185068583664,-27.111247394191693,22.729108347588532,2.5800018310546875,-0.20970707770311492,1.081498718261713,-3.4720005492513053,5.634997985774731,-1.1952509154947961,3.3582483520182222,4.0600579341121374,41.02081139939715,-14.881574991111947,2.2767496337565105,2,-0.8850021362304688,-0.5550003051757812,-5.909997940063477,-17.509998321533203,-24.439994812011705,1,-0.15266559422384585,1.1692313109616537,150.75,-1.7058763844118543,149.97999572753906,1.1038919861547811,148.13999938964844,-0.15266559422384585
10494,2023-02-22,147.39999389648438,149.27000427246094,147.0,148.8800048828125,284500.0,-0.007808317724640856,1.0088446580965755,1.9220815250777799,35.56164420212485,51.689630617282106,0.1817492430477614,-0.06920385181155098,-4.947194609416954,-25.313200803562097,22.173596733778993,2.2700042724609375,-0.3491858075421419,-0.14100494384766193,-4.651841058239427,4.369831170544103,-2.3964230010435585,2.1144131133482347,5.016460535195506,19.092547990250516,-31.31967673689811,2.255418057195885,2,0.625,0.6050033569335938,-4.457494735717773,-16.349994659423828,-22.399993896484375,2,-0.1706919747254816,-2.161280160659966,148.55999755859375,1.1692313109616537,150.75,-1.7058763844118543,149.97999572753906,-0.1706919747254816
10495,2023-02-23,147.0500030517578,148.14999389648438,145.57000732421875,147.52000427246094,374800.0,-0.0023744291670212414,1.98267710979396,0.317566035012475,39.66995874717512,51.506554776486205,0.9148287677248277,0.3706753001794709,-4.0562563041071655,-24.313539382158524,21.667066538245265,2.579986572265625,-0.09950413537271174,-0.535996246337902,-5.006177755154567,3.9341852624787634,-2.7710870007462347,1.6990945080704307,5.166922340116599,24.222574071484225,-22.94502330409197,2.23509075440834,2,1.5749969482421875,0.9549942016601562,-3.5400028228759766,-16.000003814697266,-19.95000457763672,3,-0.17171029905461932,1.0088446580965755,147.39999389648438,-2.161280160659966,148.55999755859375,1.1692313109616537,150.75,-0.17171029905461932
10496,2023-02-24,146.9199981689453,147.60000610351562,144.25999450683594,144.58999633789062,684800.0,-0.0008840862299522856,-1.2341173648783126,-4.957437828712421,44.85140360663794,51.28932160325125,1.3673386810646093,0.6431283140449864,-3.41015578379114,-23.491140236145327,20.835337498929512,3.3400115966796875,0.17760489025747006,-0.7355010986328239,-5.113359199864277,3.6423570025986294,-2.9244301492485647,1.453427951982917,5.1013887639197435,39.93997296492313,-7.314918270311409,2.1889290506157293,2,1.0499954223632812,1.0849990844726562,-3.204996109008789,-15.869998931884766,-19.229995727539077,4,-0.1653280779897367,1.98267710979396,147.0500030517578,1.0088446580965755,147.39999389648438,-2.161280160659966,148.55999755859375,-0.1653280779897367
10497,2023-02-27,146.0399932861328,148.97999572753906,145.2100067138672,147.89999389648438,605700.0,-0.005989687542743982,-1.1420551834753019,-0.7982828964171343,54.629583248241325,51.197854161140285,2.336258707827824,1.6743465143771061,-2.0474901385921953,-21.9886811215338,21.01692895680969,3.769989013671875,0.4022346940070065,-1.6570053100585938,-5.9522114320480455,2.638200811930858,-3.8046083710533196,0.4905977509361321,5.789765956903068,27.987399504329318,-23.92148108092472,2.147603060994719,2,1.9300003051757812,1.9650039672851562,-2.324991226196289,-14.989994049072266,-17.67999267578125,0,-0.15338260015252525,-1.2341173648783126,146.9199981689453,1.98267710979396,147.0500030517578,1.0088446580965755,147.39999389648438,-0.15338260015252525
10498,2023-02-28,133.57000732421878,135.6199951171875,124.0,128.41000366210938,3220300.0,-0.08538747285123383,1.5097237922295348,-2.774194606922253,27.132132065084647,48.06607745008439,13.949937766856578,13.946566629084629,10.725717190157269,-9.012251557420726,21.94923155833343,22.039993286132812,0.44881771911889246,-13.547491455078102,-21.143209328937075,-5.951773581219129,-17.34535039200759,-9.749632518148616,18.071956782784497,37.871015853559236,-17.696971630397123,3.7978589369294857,2,4.269989013671847,5.754989624023409,10.674991607665987,-2.5200080871582315,-4.8700103759765625,1,-0.07396873804783499,-1.1420551834753019,146.0399932861328,-1.2341173648783126,146.9199981689453,1.98267710979396,147.0500030517578,-0.07396873804783499
10499,2023-03-01,132.08000183105472,132.66000366210938,127.25,132.66000366210938,1386500.0,-0.011155240034892877,17.655126147694087,-0.11240337585682159,23.400807665720066,44.39172196202765,14.40583316411707,14.931751857051836,12.45307745638442,-7.0019210003826515,22.356962166070698,6.320007324218778,0.19010818243316407,-14.230996704101528,-24.345861280001543,-4.116132128201514,-19.288428992051536,-9.173564416151521,18.45628371166842,32.34588956373183,-26.24037710424352,5.057432287950007,3,5.759994506835909,7.244995117187472,12.267501831054659,-0.6800003051758097,-4.0,2,-0.06026649738129475,1.5097237922295348,133.57000732421878,-1.1420551834753019,146.0399932861328,-1.2341173648783126,146.9199981689453,-0.06026649738129475
10500,2023-03-02,127.51000213623048,131.0,127.05999755859376,130.97000122070312,821000.0,-0.03460023948719948,1.2386398857323604,5.965496829865307,18.181823013454164,39.634610734751895,17.59167390526197,18.466994227740756,17.10777082833782,-1.9102148022011676,21.74898032089163,5.020004272460952,-0.5702850516195781,-17.542996597290013,-30.253242152318577,-4.8327510422614495,-23.898119374804295,-11.187873819775731,21.964831984783714,14.051251947817189,-45.11205627496038,6.355122777514284,3,9.949996948242173,11.814994812011705,16.874999999999986,4.339996337890611,1.840003967285142,3,-0.019684747033011707,17.655126147694087,132.08000183105472,1.5097237922295348,133.57000732421878,-1.1420551834753019,146.0399932861328,-0.019684747033011707
10501,2023-03-03,127.12000274658205,128.44999694824222,125.08999633789062,128.28999328613278,1245500.0,-0.00305857880256144,3.510074399504211,0.33814764425842714,14.224160019950446,34.27372846407291,16.09000739281366,17.9409709667555,17.62062056581793,-0.9657813627887606,21.107120182996187,3.360000610351591,-1.4275796495627446,-16.767496490478507,-31.513604805026304,-2.02138817593071,-24.14055064775239,-9.394442333204623,21.335838009591598,12.490005124950503,-40.981998243916365,7.373054157273893,3,10.189994812011705,12.204994201660142,18.007499694824205,4.729995727539048,5.430000305175739,4,-0.00015736526139664697,1.2386398857323604,127.51000213623048,17.655126147694087,132.08000183105472,1.5097237922295348,133.57000732421878,-0.00015736526139664697
10502,2023-03-06,125.94000244140624,127.27999877929688,124.54000091552734,126.1999969482422,1190200.0,-0.00928256985274123,1.2644627578075247,0.22221932404325292,9.432601312134622,29.676012653391467,14.953085087030772,18.288945935691473,18.877153204289712,0.7793954334610618,20.91370303275774,2.7399978637695312,-2.430397204192502,-16.823996734619143,-33.42641362733799,-0.22157984190029367,-25.12520518097857,-8.522788288259719,21.537604684520474,16.695380865838036,-30.32500895866632,8.301208446359423,3,10.694999694824233,13.384994506835952,19.777500152587905,7.844997406005874,8.13999938964848,0,0.013895505527039997,3.510074399504211,127.12000274658205,1.2386398857323604,127.51000213623048,17.655126147694087,132.08000183105472,0.013895505527039997
10503,2023-03-07,122.41999816894531,125.4800033569336,121.3000030517578,125.4800033569336,951400.0,-0.0279498507561059,1.732021711325153,11.769499383765366,8.381505014477227,26.655997188097288,16.064547994400186,21.1180355920539,22.227719791480013,4.827810705853636,21.754232270195352,4.6399993896484375,-3.9266784138344235,-19.218000793457037,-38.09754711311646,-0.3384544737975972,-28.65777395328675,-9.778227633627324,24.118504671944322,9.859111417361552,-31.762012209091424,9.439773159829718,3,12.720001220703125,15.555000305175781,22.712505340576172,14.755001068115234,13.800003051757812,1,0.04852150408635669,1.2644627578075247,125.94000244140624,3.510074399504211,127.12000274658205,1.2386398857323604,127.51000213623048,0.04852150408635669
10504,2023-03-08,122.97000122070312,124.58000183105469,121.77999877929688,122.18000030517578,639100.0,0.0044927549418747326,-2.5220076293754947,-0.2581697961259696,10.03494160328222,23.36321750544252,13.0578952588383,19.891412770006866,21.54373682316566,4.839690140802588,23.254894577570727,2.8000030517578125,-5.692002653687808,-17.590998077392584,-38.16243583698778,2.980439682202615,-27.876716957190183,-7.3052791975949845,22.05419163283861,17.216481385058145,-19.685570724487725,10.285718879797603,3,12.169998168945312,15.004997253417969,22.832500457763672,14.724998474121094,13.009994506835938,2,0.046596695703491564,1.732021711325153,122.41999816894531,1.2644627578075247,125.94000244140624,3.510074399504211,127.12000274658205,0.046596695703491564
10505,2023-03-09,119.58000183105469,123.79000091552734,118.97000122070312,123.2699966430664,1003000.0,-0.027567694201809156,1.0380533928199867,-4.670874095821222,3.995178519472958,18.823636940201965,13.56835049632403,22.411064929069823,24.76501690755498,8.72088025137333,24.81574576908144,4.819999694824219,-7.234145726114349,-19.698997497558594,-42.157144405094954,2.7591494099777663,-30.928070951326788,-8.4699240437904,24.02073963438002,6.434608494384969,-25.251651110897484,11.229073453768184,3,14.394996643066406,17.229995727539062,26.365001678466797,18.55999755859375,16.660003662109375,3,0.07108211966754285,-2.5220076293754947,122.97000122070312,1.732021711325153,122.41999816894531,1.2644627578075247,125.94000244140624,0.07108211966754285
10506,2023-03-10,117.68000030517578,119.29000091552734,116.16999816894531,119.29000091552734,773900.0,-0.015888957156592665,2.8757783401097496,0.43631514199170895,1.6096077214728837,12.932528548338803,12.163606196399627,23.292146282003387,26.454623357310197,11.146088324606353,26.41879849632333,3.410003662109375,-8.567694216162351,-20.193999099731457,-44.388487342072324,4.000489142609396,-32.29124322090189,-8.096754978561023,23.950281940680412,13.591377617239273,-11.19505065531064,12.097244121170428,3,8.214996337890625,17.729995727539062,29.44249725341797,21.144996643066406,19.120002746582003,4,0.09916728218963633,1.0380533928199867,119.58000183105469,-2.5220076293754947,122.97000122070312,1.732021711325153,122.41999816894531,0.09916728218963633
10507,2023-03-13,116.54000091552734,118.2300033569336,115.38999938964844,115.8000030517578,580000.0,-0.009687282347825565,-2.6410186185951203,-0.4596258280970206,1.660637095854625,10.102362440646578,9.698912186863225,23.22053335874162,27.42757253883002,12.763692465713632,27.931830177531182,2.8400039672851562,-10.21153617626544,-19.80899887084962,-45.37680165893889,5.758803917239646,-32.59290026489424,-7.025097476804987,22.544252922637753,11.397433832608579,-10.867198238649253,12.783901394044632,3,7.4850006103515625,16.9949951171875,30.847496032714844,22.54999542236328,20.62000274658203,0,0.13737774163769823,2.8757783401097496,117.68000030517578,1.0380533928199867,119.58000183105469,-2.5220076293754947,122.97000122070312,0.13737774163769823
10508,2023-03-14,116.58999633789062,118.63999938964844,115.8499984741211,118.5500030517578,754900.0,0.00042899795752981973,1.6074782348285526,-2.6486653676037775,1.8744098003295733,7.710540455603191,7.808110523981767,21.782826431527553,27.161885857167107,13.17775971874957,29.223772519426205,2.7900009155273438,-12.178360136393053,-18.16900329589845,-44.52688476306676,8.188878171269863,-31.34794402948262,-4.990062562314293,19.650946966452466,13.057634705683107,-9.211337992150995,13.17894073358416,3,6.605003356933594,16.94499969482422,30.797500610351562,23.53499984741211,19.49000549316409,1,0.15001291742454592,-2.6410186185951203,116.54000091552734,2.8757783401097496,117.68000030517578,1.0380533928199867,119.58000183105469,0.15001291742454592
10509,2023-03-15,117.6500015258789,117.73999786376952,113.69000244140624,113.8499984741211,858600.0,0.009091733607369479,1.0351757638029075,-1.9387704260768839,5.073359453276609,6.254044504472352,5.013136285027443,19.294979383178486,25.890835687379536,12.601633904855532,30.491247531424747,4.049995422363281,-14.45227717540979,-15.574498367309559,-42.17558918003934,11.026592445420206,-28.875043773674435,-2.273952960944669,16.08882850870083,39.20791765087139,16.476123878594287,13.300545406364884,3,3.4199981689453125,15.034996032714844,29.819995880126953,22.474994659423828,22.31999969482422,2,0.1578410493325788,1.6074782348285526,116.58999633789062,-2.6410186185951203,116.54000091552734,2.8757783401097496,117.68000030517578,0.1578410493325788
10510,2023-03-16,121.0199966430664,122.19000244140624,116.3499984741211,116.3499984741211,840800.0,0.02864424201852822,-1.5010733435058572,1.2289458996052796,13.987761143933952,6.227777962692741,0.6992537688091858,14.53422410290392,22.289154672100494,9.75599410666399,31.520259035075327,5.840003967285142,-15.139048904446696,-10.848503112792969,-37.00949738382772,15.312491158241784,-23.92900024831033,2.2319940227244075,9.911997528469044,86.23522590188436,62.966971775551364,13.080497135517373,3,-0.5349960327148438,11.665000915527344,26.450000762939453,19.104999542236328,19.68000030517581,3,0.1236159271148829,1.0351757638029075,117.6500015258789,1.6074782348285526,116.58999633789062,-2.6410186185951203,116.54000091552734,0.1236159271148829
10511,2023-03-17,119.27999877929688,120.87999725341795,118.88999938964844,120.79000091552734,923800.0,-0.014377771542181117,1.3550342872363226,-0.3233410553074141,13.661053403701146,6.697605972866798,1.352415379893472,14.605141946600469,23.670598900523203,12.080219646551598,32.03573784447427,2.1299972534179688,-15.717381337167112,-11.05350112915039,-36.327612205431365,14.22060994713057,-23.690556667290878,1.5835544089900964,9.238116550020493,65.7646627987134,41.31320703632642,12.63705553814048,3,0.3050041198730469,13.404998779296875,28.457496643066406,20.84499740600586,21.44000244140625,4,0.1421865097873467,-1.5010733435058572,121.0199966430664,1.0351757638029075,117.6500015258789,1.6074782348285526,116.58999633789062,0.1421865097873467
10512,2023-03-20,123.29000091552734,124.0999984741211,119.8000030517578,119.8000030517578,690500.0,0.0336183951816611,-1.4641822661282975,-2.311253593641853,31.87587549025433,9.308091581286476,-3.4341591782327328,8.888123445710846,19.23808585574787,8.634994495662397,32.27142967336763,4.819999694824219,-15.60268455494571,-5.670499038696278,-29.197787138825504,17.85678906143295,-17.43414308876089,6.093145011368335,3.152178609482462,92.21904066007114,66.59553865173544,11.763644050064613,3,-4.154998779296875,9.394996643066406,24.984996795654297,16.83499526977539,19.49999237060547,0,0.1095790577979383,1.3550342872363226,119.27999877929688,-1.5010733435058572,121.0199966430664,1.0351757638029075,117.6500015258789,0.1095790577979383
10513,2023-03-21,125.87999725341795,126.72000122070312,124.48999786376952,125.0199966430664,727500.0,0.021007351112481087,-1.3229223787838855,0.2464186638276798,39.47724920177515,12.579459092230135,-6.125949420011892,4.7557062725708334,16.150571772208664,6.572608866962312,32.75679955847423,3.4300003051757812,-15.31944966779858,-1.9465026855468892,-23.608563506251656,19.715558135157877,-12.777533095899273,8.884527724805494,-12.189994812011719,93.55330739846394,65.93890547883598,10.831030410352387,3,-5.674995422363267,6.8050003051757955,22.395000457763686,14.24499893188478,19.940010070800795,1,0.08960920443923137,-1.4641822661282975,123.29000091552734,1.3550342872363226,119.27999877929688,-1.5010733435058572,121.0199966430664,0.08960920443923137
10514,2023-03-22,122.23999786376952,126.8000030517578,122.13999938964844,125.88999938964844,500100.0,-0.02891642412670614,-1.4207820826075424,-4.244184808644362,40.76410007369996,16.664894820477578,-2.905986273511701,6.760763817925309,19.364936962238502,10.52178579878138,33.79045230458046,4.660003662109361,-14.896658168684056,-4.328502273559579,-24.038768073056318,15.38176352593716,-14.183635173307962,5.5266306261887905,-8.289395446777348,56.36360583279727,25.91682831943972,9.855132899748373,3,-1.9949951171875,10.444999694824233,26.034999847412124,17.884998321533217,28.110008239746108,2,0.11321992972144201,-1.3229223787838855,125.87999725341795,-1.4641822661282975,123.29000091552734,1.3550342872363226,119.27999877929688,0.11321992972144201
10515,2023-03-23,121.8000030517578,122.88999938964844,120.2300033569336,122.0,416000.0,-0.0035994340616896103,1.6868704772620433,0.0547936615434818,40.6927908079925,21.00747071897976,-2.366869182746683,5.493768686919239,19.384752090740662,11.222200004990626,35.44234509370722,2.6599960327148438,-14.002399688393439,-3.505997085571309,-20.776097336910325,13.764103165767693,-12.141047211240803,5.129053040098199,-7.335424609375011,36.7889041069464,3.9025585883406677,8.635050125669503,3,-1.5550003051757812,10.884994506835952,26.474994659423842,18.324993133544936,26.38999938964845,3,0.1491789631665621,-1.4207820826075424,122.23999786376952,-1.3229223787838855,125.87999725341795,-1.4641822661282975,123.29000091552734,0.1491789631665621
10516,2023-03-24,122.62999725341795,123.0500030517578,120.68000030517578,121.41000366210938,360400.0,0.00681440214174267,1.3009677455196118,-6.100061036087082,44.13743077666079,25.727114461291556,-2.705362961721832,2.89937705781297,18.226470789475698,10.58728524325268,37.57515022874507,2.370002746582017,-13.1544942119462,-1.461502838134777,-15.433004630477498,12.50999895420793,-8.44725373430613,5.5242480580365765,-7.672001826660164,40.42848859514509,5.26713954403823,6.985750896171356,3,-2.3849945068359375,10.055000305175795,24.752502441406264,17.49499893188478,21.310005187988295,4,0.14735382940180752,1.6868704772620433,121.8000030517578,-1.4207820826075424,122.23999786376952,-1.3229223787838855,125.87999725341795,0.14735382940180752
10517,2023-03-27,123.63999938964844,125.12000274658205,123.06999969482422,124.61000061035156,388600.0,0.008236175151690617,1.060298887414969,-0.7950871444026933,52.37169884639457,31.337924355298778,-2.9081385020034816,0.13194436235667695,16.84479241622256,9.798578268673054,39.27597669135145,2.490005493164091,-11.660117039508663,0.6684989929199219,-8.741385050517522,10.078383036357366,-4.0364430287988,5.373441014638644,-8.208323657890645,51.90252954503502,12.981268655271862,4.704942021718718,3,-3.3949966430664205,8.665000915527344,23.892498016357422,16.484996795654297,18.910003662109375,0,0.1381430112857529,1.3009677455196118,122.62999725341795,1.6868704772620433,121.8000030517578,-1.4207820826075424,122.23999786376952,0.1381430112857529
10518,2023-03-28,123.69000244140624,124.48999786376952,122.37000274658205,123.2699966430664,248300.0,0.00040442455519773546,1.099008554756106,-0.4329951234859064,51.42744175549983,36.48837794443469,-2.061925415471663,-0.7338187468159134,16.361226149018265,9.949255459141469,38.987332640706974,2.1199951171874716,-9.771236903305123,1.2125022888183423,-6.786185503548765,9.211190081185464,-2.7868416073652185,5.211846185001903,-7.803593616848445,52.66361103788791,10.542573334634234,3.99934389618356,3,-2.1150016784667827,8.46499633789064,23.842494964599624,16.4349937438965,17.39999389648439,1,0.15441822675825811,1.060298887414969,123.63999938964844,1.3009677455196118,122.62999725341795,1.6868704772620433,121.8000030517578,0.15441822675825811
10519,2023-03-29,124.12000274658205,124.83999633789062,123.0199966430664,124.61000061035156,723700.0,0.003476435416674084,2.8316213850317626,-1.1666454741966596,60.19767203934936,41.62281248836973,-1.6512912518963958,-1.8875123316470166,15.53659662931453,9.791375564573158,38.65020080853018,1.8199996948242188,-7.741682460095063,2.0405025482177876,-4.627914409256064,8.70891950569164,-1.2937059305191383,5.374711026954714,-7.797050152936251,79.55009969700852,31.55528529966383,3.334208478736926,3,-1.2750015258789205,7.360000610351548,23.71999359130858,16.144992828369126,18.680000305175767,2,0.17483084190661824,1.099008554756106,123.69000244140624,1.060298887414969,123.63999938964844,1.3009677455196118,122.62999725341795,0.17483084190661824
10520,2023-03-30,125.0,125.87999725341795,124.0199966430664,125.48999786376952,308600.0,0.007089890702102641,1.9291425619214542,1.0,67.23165181196472,47.57510120039902,-2.1315040813726114,-3.1254369834767175,14.293073830943996,9.214211510561256,38.17352257440493,1.8600006103515483,-5.647002905175725,3.0459999084472713,-3.2776555912064964,9.369655408101039,-0.11582784137961255,6.207827658274155,-8.257965388029731,83.0769659640775,29.46090920616959,3.1618277498268847,3,-1.6999969482422017,6.334999084472656,23.014995574951172,15.314998626708984,18.19000244140625,3,0.20280004882812497,2.8316213850317626,124.12000274658205,1.099008554756106,123.69000244140624,1.060298887414969,123.63999938964844,0.20280004882812497
10521,2023-03-31,127.0999984741211,127.29000091552734,125.25,125.79000091552734,485700.0,0.016799987792968762,1.4141987792986384,-2.6734760607240946,73.7837979019835,52.23153702392448,-3.3587945222924986,-5.5094851368042725,11.82582461854534,7.426424158096154,37.30740511110084,2.2900009155273438,-3.5409278556704464,5.146998596191409,-1.1732218460835213,11.46721903846634,1.986888375053951,8.307108817328867,-9.955645124559325,96.13816032279173,35.64579271910604,3.1601102211374634,3,-3.339996337890625,4.2350006103515625,21.21500015258789,13.21500015258789,16.040000915527344,4,0.165932369948685,1.9291425619214542,125.0,2.8316213850317626,124.12000274658205,1.099008554756106,123.69000244140624,0.165932369948685
10522,2023-04-03,127.69000244140624,128.6199951171875,126.79000091552734,127.2699966430664,581000.0,0.0046420454316942195,-1.6521707882064807,0.3206157107580379,74.40635635528164,56.11254892986965,-3.6420187965982507,-6.283836884262612,10.765337051082597,7.138306647061327,36.20898822950445,1.8299942016601562,-1.7775635868492685,5.6495025634765454,-0.9456075797668433,12.244612706719948,2.351947491854844,8.947057635098247,-9.936910237886536,85.12009902355811,17.858071572208942,3.2975550716216997,4,-3.265003204345689,3.6449966430664205,20.297492980957045,12.624996185302749,13.83999633789064,0,0.12726133361503167,1.4141987792986384,127.0999984741211,1.9291425619214542,125.0,2.8316213850317626,124.12000274658205,0.12726133361503167
10523,2023-04-04,128.36000061035156,128.6199951171875,127.30999755859376,128.50999450683594,437800.0,0.005247068338437577,6.081161332893358,-0.3571233946704086,73.95974748903978,59.800954198240746,-4.384287960158829,-6.836519840611018,9.657112484238041,6.775558939633811,34.68686079809046,1.3099975585937358,0.29592157176786316,6.022500610351557,-1.1539434388854772,13.198944659588577,2.43427858573304,9.610722634970074,-9.73755617373844,95.35723968430648,23.53256310948983,3.588222024618512,4,-3.9350013732910156,-3.7050018310546875,19.62749481201172,11.954998016357422,11.669998168945312,1,0.1105484759577191,-1.6521707882064807,127.69000244140624,1.4141987792986384,127.0999984741211,1.9291425619214542,125.0,0.1105484759577191
10524,2023-04-05,128.69999694824222,128.91000366210938,127.33999633789062,128.22000122070312,495900.0,0.0026487717067151806,2.4888696743129377,-3.200101729399986,69.87579319901327,63.04351001946527,-4.14774681044824,-7.088668630791261,8.946663273098949,6.772658521996306,33.054523801395696,1.57000732421875,1.145945003863801,6.07599716186526,-1.64371207361242,13.795706397342926,2.216142544126427,9.935851779604093,-9.277748457183137,95.70539033892308,24.641764145292683,3.8598546177388338,4,-3.904994964599638,-5.524993896484403,9.88249969482419,10.624999999999972,10.830001831054659,2,0.09627039381074076,6.081161332893358,128.36000061035156,-1.6521707882064807,127.69000244140624,1.4141987792986384,127.0999984741211,0.09627039381074076
10525,2023-04-06,128.08000183105472,129.30000305175778,127.48999786376952,128.99000549316406,392100.0,-0.004817366992144079,1.3660217412985634,-1.895857837683015,74.17585688247539,66.38111292011135,-2.8421331658768594,-6.112621458720071,9.181363183862459,7.56797899351173,30.992343180130916,1.810005187988267,1.5682774247710398,5.031002044677763,-2.915670353794553,12.977674443150079,1.0576658454416048,9.00433824391392,-7.708977822890603,69.87653576770609,-1.7806474678524893,3.973336199236155,4,-2.244998931884794,-5.735000610351591,10.50249481201169,11.244995117187472,9.979995727539062,3,0.11492817778156872,2.4888696743129377,128.69999694824222,6.081161332893358,128.36000061035156,-1.6521707882064807,127.69000244140624,0.11492817778156872
10526,2023-04-10,129.35000610351562,129.3800048828125,127.7699966430664,127.7699966430664,282500.0,0.009915710917432152,-1.0379729109828824,-1.7362671451088774,69.59900235445534,68.29525775434033,-3.41810976051147,-6.812806866802774,7.552864666749429,6.431370198708265,28.533012939390385,1.6100082397460938,2.2726720235780533,5.717506027221674,-2.2828582263789485,13.717870280822297,1.7173239004213627,9.717688154021985,-7.90750461012027,98.84174774727008,28.555092859452586,4.0001821268003095,4,-3.4750022888183594,-7.81500244140625,9.042491912841797,9.974990844726562,5.05999755859375,0,0.10699648770650083,1.3660217412985634,128.08000183105472,2.4888696743129377,128.69999694824222,6.081161332893358,128.36000061035156,0.10699648770650083
10527,2023-04-11,132.55000305175778,133.25,129.16000366210938,129.53999328613278,711000.0,0.02473905525509812,-1.1697656534585668,1.9050580651391873,70.75299395867206,70.44254133247055,-5.834911747155147,-9.22483839490269,4.0344822222030245,3.373873145500113,25.90320000219746,4.089996337890625,3.157317642982079,8.117002868652321,-0.09633660802219879,16.33034234532684,4.010333130315047,12.223672606989581,-9.99625108384403,88.21554443542453,20.009765284387967,4.10666973833726,4,-4.415004730224581,-9.080001831054659,5.767494201660185,6.774993896484403,1.849990844726591,1,0.07989435001186296,-1.0379729109828824,129.35000610351562,1.3660217412985634,128.08000183105472,2.4888696743129377,128.69999694824222,0.07989435001186296
10528,2023-04-12,134.08000183105472,134.35000610351562,132.60000610351562,133.36000061035156,643300.0,0.011542804557307385,1.7777562487889944,0.2392022872901384,92.40694013377691,74.02134889851806,-6.410197945884946,-9.88410973073968,2.198924241304411,1.9655819252973856,23.354307366140834,1.800003051757841,3.969267346188815,8.77250137329105,0.35338893941488436,17.19161380716723,4.562945156352953,12.982057590229132,-9.814850178007163,96.14830390415531,25.35217158497761,4.209556216938087,4,-4.8950004577637,-10.059997558593778,3.899997711181612,5.244995117187472,1.759994506835909,2,0.0555638189625729,-1.1697656534585668,132.55000305175778,-1.0379729109828824,129.35000610351562,1.3660217412985634,128.08000183105472,0.0555638189625729
10529,2023-04-13,136.22000122070312,136.75,133.41000366210938,134.86000061035156,733100.0,0.01596061575494967,1.7603296405354452,1.888886534141408,96.04089670298833,77.2223761086318,-7.435202827572567,-11.132319028349286,-0.3263930966157318,-0.01811338818203012,20.642130394050547,3.339996337890625,4.5496401697321005,9.984000778198237,1.0410229872602201,18.926978569136253,5.512511882729228,14.455489673667245,-10.139575766571312,94.27647238629446,18.386403979978937,4.471488895469007,4,-5.220001220703125,-11.0,0.3374977111816406,1.7549972534179688,-1.589996337890625,3,0.027969442992595628,1.7777562487889944,134.08000183105472,-1.1697656534585668,132.55000305175778,-1.0379729109828824,129.35000610351562,0.027969442992595628
10530,2023-04-14,135.97999572753906,138.3800048828125,135.52999877929688,136.78999328613278,460800.0,-0.0017618961313560222,-2.333357128834794,-0.5955861728505665,94.29329377725915,79.50120898366244,-6.117178417622966,-10.239043880644672,-0.6262197105449161,0.37870668014289777,19.23391084497763,2.850006103515625,5.224193160595064,8.995995330810544,-0.5895059547375183,18.58149661635862,4.203244688036506,13.788745973584582,-7.7656553642336235,77.37976162654826,-2.8721981925088755,4.792750642774036,4,-3.3949928283691406,-9.944992065429688,0.5775032043457031,1.9950027465820312,-0.739990234375,4,0.0261068036718497,1.7603296405354452,136.22000122070312,1.7777562487889944,134.08000183105472,-1.1697656534585668,132.55000305175778,0.0261068036718497
10531,2023-04-17,136.24000549316406,137.19999694824222,135.42999267578122,135.6300048828125,458100.0,0.0019121177658070199,-2.5048721163868444,-0.7530894431467373,93.99441221725436,81.67765963499272,-5.52538627965788,-9.658501173674452,-1.3619572953458032,0.24077338181294294,17.738275634027943,1.7700042724609943,5.7101889596686135,8.408004760742188,-1.307729778648394,18.12373930013277,3.550137491046911,13.265872030437478,-5.992532225957206,76.78959754535435,-6.757213460322191,4.857867269695288,4,-3.3950042724609375,-10.205001831054688,-0.8475074768066406,0.5699920654296875,-9.310005187988281,0,0.013358719847681222,-2.333357128834794,135.97999572753906,1.7603296405354452,136.22000122070312,1.7777562487889944,134.08000183105472,0.013358719847681222
10532,2023-04-18,136.80000305175778,138.3699951171875,136.66000366210938,137.10000610351562,499000.0,0.004110375337747829,-4.896503643682092,-0.491807789478997,94.20094063272006,83.92668109540163,-5.204546199889592,-9.649186735600267,-2.3358636831908086,-0.17716385284276726,17.131168352619635,2.1299896240234375,6.039598673808825,8.292502212524397,-1.9575084079216651,18.54251283297046,3.167496902301366,13.417507522747428,-4.926023461429793,72.66432240930473,-14.178087120527834,5.125005310223033,4,-3.9400024414062216,-10.764999389648409,-6.147506713867159,-1.3900070190429403,-9.380004882812472,1,-0.017470755382543057,-2.5048721163868444,136.24000549316406,-2.333357128834794,135.97999572753906,1.7603296405354452,136.22000122070312,-0.017470755382543057
10533,2023-04-19,137.16000366210938,137.91000366210938,135.88999938964844,136.16999816894528,580900.0,0.0026315833502970065,-1.6064519939752513,-3.2999847413659387,94.17343844252859,86.62641945579223,-4.676809541103665,-9.613686920981735,-3.0022581621026916,-0.4084936674664448,17.052441233191686,2.0200042724609375,6.073861875593849,8.0885025024414,-2.7757121681750903,18.95271717305789,2.656395167133155,13.520609837749646,-3.9848190132844934,75.45269776552436,-11.803538114829394,5.432107335308243,4,-4.225002288818359,-11.125,-8.3800048828125,-2.1400070190429688,-9.560005187988281,2,-0.020122555350933213,-4.896503643682092,136.80000305175778,-2.5048721163868444,136.24000549316406,-2.333357128834794,135.97999572753906,-0.020122555350933213
10534,2023-04-20,136.08000183105472,136.88999938964844,134.66000366210938,136.66999816894528,534600.0,-0.00787402888757005,3.3300939231430178,-0.5959525901264648,87.03207506178498,88.0548881423822,-2.726593875469632,-7.845928579765541,-2.233654531215194,0.780994340069725,16.453991923817224,2.5,6.045068182786764,6.316500473022501,-4.47843372713416,17.111434673179176,0.9190333729441704,11.713967573100831,-1.863853135432322,38.17198126287023,-47.56344626077599,5.397467100078335,4,-3.005001068115263,-10.044998168945341,-7.715003967285185,-1.0600051879883097,-8.099998474121122,3,-0.0017637087737701895,-1.6064519939752513,137.16000366210938,-4.896503643682092,136.80000305175778,-2.5048721163868444,136.24000549316406,-0.0017637087737701895
10535,2023-04-21,139.97000122070312,142.0800018310547,138.07000732421878,138.08000183105472,1065500.0,0.028586120938460136,-3.198972621891398,-3.203408679460251,88.41790114768828,90.14587689718586,-5.3111532686468195,-10.861770322884183,-6.419159484993429,-3.0249660384305344,15.919104212741274,5.999999999999972,6.128144935012472,9.297999954223627,-1.7308451285280455,20.326845036975314,3.783577412847791,14.812422495599463,-5.30999755859375,71.56332707489764,-12.325147330806516,5.514422541375841,4,-4.349998474121094,-10.755001068115234,-13.09250259399414,-5.8000030517578125,-8.610000610351562,4,-0.038151005867825716,3.3300939231430178,136.08000183105472,-1.6064519939752513,137.16000366210938,-4.896503643682092,136.80000305175778,-0.038151005867825716
10536,2023-04-24,140.69999694824222,143.0,138.71000671386722,140.0,775800.0,0.005215372731104395,-1.615862707425234,0.3703688752896551,88.51389868850312,92.11931075605597,-4.762687734669015,-10.718119084568144,-7.460324004226351,-3.6083430954215316,15.455584983270132,4.289993286132784,6.448068280687863,9.124495697021501,-2.089488877988515,20.338480272031532,3.517503409516479,14.73148798452651,-6.039993286132841,72.4220136487553,-10.843436476348103,5.606992287505014,4,-2.8999938964844034,-9.754997253417997,-14.11499786376956,-6.529998779296903,-8.569992065429716,0,-0.03880591025944846,-3.198972621891398,139.97000122070312,3.3300939231430178,136.08000183105472,-1.6064519939752513,137.16000366210938,-0.03880591025944846
10537,2023-04-25,140.72000122070312,144.4499969482422,139.92999267578122,142.58999633789062,1013100.0,0.0001421767796361273,-1.6202830605926315,-2.6714332425067036,88.05417619949182,91.63567031891318,-3.9134428097182763,-9.900529118117333,-7.838299846892994,-3.502797193713434,15.595483883309353,4.520004272460966,6.815269516803255,8.290499877929676,-2.9802564549794113,19.561256210838764,2.655121711475118,13.92587804438422,-4.391998291015625,61.8999153674347,-19.01659980763533,5.6353781664545455,4,-1.7900009155273438,-8.595001220703125,-14.585000991821289,-6.5500030517578125,-9.580001831054688,1,-0.09799602612210978,-1.615862707425234,140.69999694824222,-3.198972621891398,139.97000122070312,3.3300939231430178,136.08000183105472,-0.09799602612210978
10538,2023-04-26,142.7899932861328,146.22999572753906,141.50999450683594,144.82000732421875,1438000.0,0.01471000602240724,-1.0566402159495498,1.0855718388928781,89.20421641835412,90.87603917617605,-5.160694125028101,-11.03183793561874,-10.293111982437608,-5.438717765275868,15.72925741105562,5.5099945068359375,7.386807204507619,9.405492401123041,-1.9834470555151142,20.79443185776121,3.7110226728039493,15.099962129442133,-4.837591552734381,70.26789282177009,-8.415321909419873,5.694469728319085,4,-2.3449935913085938,-9.559993743896484,-16.879993438720703,-8.6199951171875,-7.329986572265597,2,-0.10764056194321692,-1.6202830605926315,140.72000122070312,-1.615862707425234,140.69999694824222,-3.198972621891398,139.97000122070312,-0.10764056194321692
10539,2023-04-27,145.82000732421875,145.97000122070312,143.1300048828125,143.42999267578125,762300.0,0.02122007269805093,1.1115195244253853,-1.1773389757890544,93.52303228825467,90.79045456628667,-7.471441932837507,-13.020346789174994,-13.679059224570494,-8.305301012540781,15.964493451357214,3.1800079345703125,7.831287316538777,11.350506210327154,-0.4493966345658009,23.15040905522011,5.450554787880662,17.250457632773646,-6.212086791992192,94.97562517180185,14.5514197093716,5.899951422446478,4,-5.375007629394531,-12.590007781982422,-19.37500762939453,-11.650009155273438,-11.110000610351534,3,-0.12494862114213845,-1.0566402159495498,142.7899932861328,-1.6202830605926315,140.72000122070312,-1.615862707425234,140.69999694824222,-0.12494862114213845
10540,2023-04-28,150.35000610351562,150.47999572753906,145.9600067138672,145.97000122070312,772900.0,0.03106568750353156,-1.0545433107456703,1.8326267940139946,94.4162161324804,90.83732166797844,-10.894348412780886,-16.394358160659124,-18.513243312099235,-12.630296167209622,16.73769137802156,4.6599884033203125,8.017671372092991,14.613004684448242,1.7022425000539556,27.52376686884253,8.157623592251099,21.068385776645385,-9.417670532226566,98.8955841515872,19.941803015850127,6.455381092197144,4,-7.780006408691406,-14.995006561279297,-23.885005950927734,-16.180007934570312,-14.330001831054688,4,-0.14878617784145842,1.1115195244253853,145.82000732421875,-1.0566402159495498,142.7899932861328,-1.6202830605926315,140.72000122070312,-0.14878617784145842
10541,2023-05-01,148.19000244140625,152.1199951171875,147.9199981689453,150.4499969482422,619900.0,-0.014366501991507907,-1.9999945504384173,-0.5159799057997269,84.6017358544071,89.770743359277,-7.667269929591441,-13.252810744632171,-16.74811368836481,-10.24399324543893,18.007026972155927,4.1999969482421875,7.882449363824719,11.398500823974615,-1.9786750017117924,24.775676649661037,4.709912911131397,18.087088736817833,-5.348134838867196,67.76052593367756,-9.60771816115836,6.688587912843209,5,-4.8000030517578125,-11.79000473022461,-21.72500228881836,-14.020004272460938,-10.699996948242188,0,-0.11357042684245322,-1.0545433107456703,150.35000610351562,1.1115195244253853,145.82000732421875,-1.0566402159495498,142.7899932861328,-0.11357042684245322
10542,2023-05-02,143.94000244140625,147.60000610351562,141.83999633789062,147.0399932861328,746600.0,-0.028679397597556777,1.7298517878385757,1.3716806989352581,69.47075793085702,87.02600108020238,-2.568003683515826,-8.140340629497757,-12.97533788230757,-5.799530652938159,19.008414821934117,6.350006103515625,7.763238155631711,6.336000823974615,-6.682751714437899,19.354753362387143,-0.17337544523164183,12.845377093180872,8.17999267578125,22.902995238280145,-49.937925918118594,6.509376269206263,5,-0.5500030517578125,-6.695003509521484,-17.47500228881836,-9.770004272460938,-6.0500030517578125,1,-0.082048057234133,-1.9999945504384173,148.19000244140625,-1.0545433107456703,150.35000610351562,1.1115195244253853,145.82000732421875,-0.082048057234133
10543,2023-05-03,142.5500030517578,145.14999389648438,141.50999450683594,144.50999450683594,789500.0,-0.009656797040935583,1.246919975887273,0.632257175343693,62.88155476794803,84.34260993644271,-0.3721651485493567,-5.93715550069453,-12.017952804122501,-4.22389161282922,20.03135768149298,3.6399993896484375,7.669250975938752,4.236501312255854,-8.194454750168376,16.667457374680083,-1.978976718956261,10.451979343467968,9.569992065429688,9.802153488164732,-57.83525546308756,6.215478031212111,5,2.5449981689453125,-5.305004119873047,-16.275001525878906,-8.3800048828125,-6.1699981689453125,2,-0.08004211447099419,1.7298517878385757,143.94000244140625,-1.9999945504384173,148.19000244140625,-1.0545433107456703,150.35000610351562,-0.08004211447099419
10544,2023-05-04,141.08999633789062,142.05999755859375,139.07000732421878,141.83999633789062,438700.0,-0.010242067222805185,4.025183361542753,0.3826547294667186,59.90693271406809,81.17472455492937,2.093387530545897,-3.69054409468049,-10.979049270702603,-2.60864160522749,20.95498293212283,3.479995727539034,7.494218305592568,2.1569946289062614,-9.465352444615746,13.779341702428255,-3.6541789078547424,7.968168165667265,10.605598754882806,15.478857495638486,-48.82250018608128,5.811173536760997,5,4.325004577636719,-3.520000457763672,-14.224996566772461,-6.9199981689453125,-4.8600006103515625,3,-0.03990353512052247,1.246919975887273,142.5500030517578,1.7298517878385757,143.94000244140625,-1.9999945504384173,148.19000244140625,-0.03990353512052247
10545,2023-05-05,142.8000030517578,143.75999450683594,141.47000122070312,142.4199981689453,344600.0,0.01211997135340459,-1.0087671159534741,-0.5066731770833334,62.04110235144261,78.23330273970042,0.9242250320699554,-4.470422886698316,-13.087687995720046,-4.115480279564764,22.151707267593185,2.6699981689453125,7.364750876426484,3.1310012817382926,-7.4117157439772825,13.673718307453868,-2.1403572311194807,8.402359794596066,8.138056774902338,28.582369475845333,-32.729050176995955,5.271358512857788,5,2.7949981689453125,-4.730007171630859,-15.637500762939453,-8.6300048828125,-1.8300018310546875,4,-0.056652634208686825,4.025183361542753,141.08999633789062,1.246919975887273,142.5500030517578,1.7298517878385757,143.94000244140625,-0.056652634208686825
10546,2023-05-08,143.19000244140625,143.97000122070312,142.05999755859375,142.36000061035156,311400.0,0.0027310881044384505,-1.6713189709444392,2.1841872791519434,61.802722679772636,75.31647457084273,1.033232846027147,-3.9741587127269895,-13.87581541090779,-4.315065922634403,23.45054337869595,1.910003662109375,7.488193294154939,2.829000854492193,-6.622211154461922,12.280212863446309,-1.8966051499848504,7.554606858969237,7.035974235107432,48.30006690255465,-11.097123742541918,4.725606004477051,5,2.404998779296875,-4.5050048828125,-15.872501373291016,-9.020004272460938,3.0,0,-0.05007331550175298,-1.0087671159534741,142.8000030517578,4.025183361542753,141.08999633789062,1.246919975887273,142.5500030517578,-0.05007331550175298
10547,2023-05-09,143.13999938964844,143.6199951171875,140.52999877929688,143.0800018310547,379200.0,-0.0003492077023902196,5.058881608473207,0.07228605570364924,61.17337469244391,72.20193660129716,1.6344976516791405,-3.2570937249758174,-14.20436043397433,-4.089772326527623,24.56229877964169,3.089996337890625,7.241299601976692,2.249497985839838,-6.521259883724781,11.020255855404457,-2.1358809489424573,6.634876920622133,6.41661912572755,66.94080681025338,9.179015884982746,4.385378934782309,5,2.4550018310546875,-3.6850013732910156,-15.592498779296875,-8.970001220703125,4.660003662109375,1,-0.03947180327355071,-1.6713189709444392,143.19000244140625,-1.0087671159534741,142.8000030517578,4.025183361542753,141.08999633789062,-0.03947180327355071
10548,2023-05-10,141.52999877929688,144.47999572753906,140.41000366210938,144.47999572753906,498300.0,-0.011247733807577487,1.7593195090285572,-49.16861648016277,59.9853283152891,68.47552504874542,3.405049509357667,-1.1176428311771929,-12.597414663922962,-2.3340984058079925,25.52820933237229,4.0699920654296875,6.900609361971675,0.2669975280761605,-7.897757915031718,8.43175297118404,-3.815380193477779,4.3493752496301,7.397423064609683,45.47128887685453,-14.158410496151795,4.082377721553941,5,4.06500244140625,-1.81500244140625,-13.649999618530273,-7.3600006103515625,7.089996337890625,2,-0.025718924758309947,5.058881608473207,143.13999938964844,-1.6713189709444392,143.19000244140625,-1.0087671159534741,142.8000030517578,-0.025718924758309947
10549,2023-05-11,140.02999877929688,141.16000366210938,138.74000549316406,140.69999694824222,489200.0,-0.010598459781937186,2.044000652572383,0.227118258323817,50.12047690716292,63.55377624593238,4.4671314114775384,0.7193070424450809,-11.069927939940413,-0.7228127221456759,25.831148022475038,2.7899932861328125,6.564434734532767,-1.4235023498535213,-9.264192317955604,6.417187618248562,-5.343847333904563,2.4968426341975203,8.305978193428416,22.473788864786695,-34.17387139107839,3.920344984051039,5,5.400001525878906,-0.3000030517578125,-15.489999771118164,-5.8600006103515625,9.089996337890625,3,-0.026065799673662626,1.7593195090285572,141.52999877929688,5.058881608473207,143.13999938964844,-1.6713189709444392,143.19000244140625,-0.026065799673662626
10550,2023-05-12,139.52999877929688,141.11000061035156,138.66999816894528,140.69000244140622,333800.0,-0.003570663460392254,1.4400024414062784,1.731353481062992,47.628705292944225,59.44566173910317,3.6553007233157473,1.5799032921262892,-10.400357253353206,-0.16503836942180783,25.797526380416887,2.4400024414062784,5.9417850818731495,-2.1010025024414176,-9.571977425231637,5.369972420348802,-5.836489963836527,1.634484958953692,8.038300475063522,14.802082129613511,-38.20405667746729,3.7354874613951115,5,3.6050033569335938,0.2749977111816406,-15.54499626159668,-5.3600006103515625,10.220001220703125,4,-0.02365084985758248,2.044000652572383,140.02999877929688,1.7593195090285572,141.52999877929688,5.058881608473207,143.13999938964844,-0.02365084985758248
10551,2023-05-15,138.05999755859378,139.5,136.28999328613278,139.3800048828125,887900.0,-0.01053537757875489,3.1153996635236485,1.137933756017998,44.90811437304085,56.716479121568035,3.952941236640271,3.365811721595378,-8.761797938906511,1.3750541023556195,25.565297346187997,3.240005493164091,4.7817673030371,-3.6620033264159986,-10.897108946754997,3.573102293923,-7.279556136585484,-0.044450516246513416,8.618471587225116,21.61176733614102,-29.01897215895095,3.617552810169497,5,2.6599960327148153,1.8849983215331747,-13.969995498657255,-3.889999389648466,11.889999389648409,0,0.021077819162457434,1.4400024414062784,139.52999877929688,2.044000652572383,140.02999877929688,1.7593195090285572,141.52999877929688,0.021077819162457434
10552,2023-05-16,134.41000366210938,138.72000122070312,133.8800048828125,137.25,1159100.0,-0.02643773693343232,-1.482053288469815,2.151500439265779,34.873679937025884,53.60449302924335,6.826858987383645,7.1965427538191875,-4.944143137166776,5.057222160058529,25.108205842344578,4.839996337890625,2.882974050253466,-7.192497253417969,-14.837250723897967,0.452256217062029,-11.014873988657968,-3.37012051817797,11.021848380547198,4.999992802451772,-41.364429936460006,3.822376735240003,5,4.769996643066406,6.2299957275390625,-10.704999923706055,-0.2400054931640625,17.019989013671875,1,0.08764227705037775,3.1153996635236485,138.05999755859378,1.4400024414062784,139.52999877929688,2.044000652572383,140.02999877929688,0.08764227705037775
10553,2023-05-17,134.39999389648438,135.66000366210938,133.27000427246094,134.99000549316406,671300.0,-7.447187971343361e-05,1.4766731232952524,0.20775083010068665,26.86385191322036,49.93303960692694,6.212526380679009,7.3668814560387545,-4.649654355966106,4.997325037258548,24.942434508510665,2.3899993896484375,1.3423080980485338,-7.064506530761719,-15.134726732980084,1.0057136714566468,-11.099616631870902,-3.029396429652536,9.414599543794026,14.321796089185598,-24.82399705894069,4.035110101109178,5,4.475006103515625,7.9600067138671875,-8.597494125366211,-0.2299957275390625,17.680007934570312,2,0.09970245359976881,-1.482053288469815,134.41000366210938,3.1153996635236485,138.05999755859378,1.4400024414062784,139.52999877929688,0.09970245359976881
10554,2023-05-18,135.83999633789062,136.25,134.0,134.38999938964844,556900.0,0.01071430436608023,-1.0179410859078313,-2.4575736416065377,16.39649903457712,44.861417016164104,4.413635969363952,6.227250873462623,-5.800310441559759,3.5112062753358657,25.126636014280873,2.25,0.4155376239476709,-5.612503814697277,-13.717076897000169,2.492069267605615,-9.664790355848709,-1.5602172735458453,6.287462835536985,32.78052635061755,1.143411545831011,4.05228654115144,5,3.035003662109375,6.855003356933594,-9.237493515014648,-1.6699981689453125,20.529998779296875,3,0.09408126563481134,1.4766731232952524,134.39999389648438,-1.482053288469815,134.41000366210938,3.1153996635236485,138.05999755859378,0.09408126563481134
10555,2023-05-19,134.6300048828125,136.69999694824222,134.58999633789062,136.69999694824222,605600.0,-0.008907475616153349,1.0386557471306448,-1.4275837393583073,17.151192018121293,39.900135831536176,4.853204174144963,7.395860531956544,-4.199780609189133,4.671249806247033,24.18289706945329,2.110000610351591,-0.2814971280207885,-6.555495452880848,-15.199597288650267,2.088606382888571,-10.877546370765543,-2.2334445349961527,6.080261506460431,21.82988030537193,-5.021495097154958,4.322050917884709,5,4.2449951171875,8.064994812011719,-6.5200042724609375,-0.4600067138671875,21.139999389648438,4,0.10762823819985501,-1.0179410859078313,135.83999633789062,1.4766731232952524,134.39999389648438,-1.482053288469815,134.41000366210938,0.10762823819985501
10556,2023-05-22,135.24000549316406,136.77999877929688,134.52999877929688,134.86000061035156,467100.0,0.00453094101038265,-3.3268875260424307,-0.18357794175100553,24.411796648993416,35.815516048930576,3.349096328119657,6.699315219795494,-4.342850427253239,4.006357739966944,23.012630755454545,2.25,-0.828323075252797,-5.672495269775396,-14.716772071887476,3.3717815323366835,-10.194633670831422,-1.1503568687193706,4.279818957418939,36.14683162966758,8.43265847981813,4.522138401056034,5,3.6349945068359375,7.454994201660156,-5.930002212524414,-1.07000732421875,21.269989013671875,0,0.10729069740809338,1.0386557471306448,134.6300048828125,-1.0179410859078313,135.83999633789062,1.4766731232952524,134.39999389648438,0.10729069740809338
10557,2023-05-23,126.93000030517578,134.82000732421878,126.77999877929688,134.22999572753906,1123600.0,-0.06144635352302119,-1.1157921471429493,-19.21026742691937,17.349521329274097,31.078204161595572,10.189429146381485,14.675666278403241,4.3839008785153055,12.242769829692747,22.137047834857803,8.460006713867188,-1.8619239565643966,-13.293000411987293,-24.2907038599362,-2.2952969640383856,-18.791852135961733,-7.794148688012854,11.589852916907688,1.5000152587890625,-27.30343229452461,5.49885172397445,5,7.040000915527344,12.519996643066406,2.5100021362304688,7.239997863769531,30.840003967285156,1,0.18135977773355227,-3.3268875260424307,135.24000549316406,1.0386557471306448,134.6300048828125,-1.0179410859078313,135.83999633789062,0.18135977773355227
10558,2023-05-24,127.41999816894531,127.66999816894531,125.52999877929688,126.62000274658205,982900.0,0.0038603786543089935,2.2923183464109442,-0.10958848274240131,20.217884753984563,27.755693922353537,8.367360240204476,13.676339943431685,4.323323604196219,11.658607727716685,20.99220462801661,2.1399993896484375,-3.0038546885485573,-12.03450279235841,-24.34646207265314,0.2774564879363197,-18.190482432505775,-5.878523152211045,9.360000610351562,16.79999457465278,-13.123448677416249,6.155979640147365,5,5.900001525878906,11.404998779296875,2.0275039672851562,6.75,27.990005493164062,2,0.18843191690366567,-1.1157921471429493,126.93000030517578,-3.3268875260424307,135.24000549316406,1.0386557471306448,134.6300048828125,0.18843191690366567
10559,2023-05-25,127.5999984741211,128.36000061035156,125.77999877929688,126.5199966430664,632600.0,0.001412653490522997,-1.015628352764466,1.3500100136376447,14.519139908881826,24.07685332412438,6.971911901862001,12.713165190796929,4.549516866442048,11.382937091055453,19.71127763463892,2.5800018310546875,-4.223411684591781,-10.943502044677729,-23.949061528834164,2.062057439478707,-17.446281786755947,-4.440722302599511,7.220008850097685,18.39999728732639,-11.210053590276171,6.502779742078216,5,4.915000915527344,11.224998474121094,1.8850040435791016,5.084999084472656,26.04999542236328,3,0.19184955838301554,2.2923183464109442,127.41999816894531,-1.1157921471429493,126.93000030517578,-3.3268875260424307,135.24000549316406,0.19184955838301554
10560,2023-05-26,127.9800033569336,128.27999877929688,125.58999633789062,127.38999938964844,628300.0,0.0029780947285009685,3.5210322167013945,0.5462990435016036,14.479236191462434,20.69586685950455,5.343131409759025,11.142614602685995,4.47985443573333,10.881036807218464,17.681985042236537,2.69000244140625,-5.391310373478717,-9.444997024536121,-22.01572149495658,3.125727445884337,-15.730359259746336,-3.1596347893259065,4.98200225830081,21.777818467881943,-5.242190704499713,6.2853622352102265,5,4.144996643066406,10.844993591308594,1.5749988555908203,4.704994201660156,23.949989318847656,4,0.22183146597578074,-1.015628352764466,127.5999984741211,2.2923183464109442,127.41999816894531,-1.1157921471429493,126.93000030517578,0.22183146597578074
10561,2023-05-30,131.36000061035156,133.03999328613278,128.94000244140622,129.02000427246094,856600.0,0.026410354467574226,-2.2799926757811755,3.966068819262152,26.19240872328865,19.731281169089304,1.0200635107606786,6.784976809812747,1.5119680007328498,7.3471049172918015,14.844052838224847,5.05998992919919,-6.1232239746732375,-5.223499679565435,-16.987372072078955,6.540372712948084,-11.105435875822195,0.6584365166913244,-5.8300018310546875,62.75561322536649,39.10051711835902,5.881936196256759,5,-0.2050018310546875,7.464996337890625,1.0575008392333984,1.3249969482421875,19.600006103515625,1,0.18582524016969137,3.5210322167013945,127.9800033569336,-1.015628352764466,127.5999984741211,2.2923183464109442,127.41999816894531,0.18582524016969137
10562,2023-05-31,132.1300048828125,133.13999938964844,128.1300048828125,130.36000061035156,816200.0,0.005861786456175189,1.6438012569399432,0.7564132660380557,30.334748335419974,20.116936327111485,-0.11998833873693115,5.3596225837517295,1.042244763467636,6.374985943585813,13.874849761622038,5.0099945068359375,-6.797119005837573,-3.8629955291748104,-15.251706377521117,7.5257153191715105,-9.557350953347964,1.831359894998343,-6.540008544921875,86.72806273547357,63.113092802821924,5.694355424173158,5,-0.975006103515625,6.6949920654296875,2.2424964904785156,0.55499267578125,21.519989013671875,2,0.18451516478521524,-2.2799926757811755,131.36000061035156,3.5210322167013945,127.9800033569336,-1.015628352764466,127.5999984741211,0.18451516478521524
10563,2023-06-01,131.13999938964844,132.8800048828125,130.83000183105472,132.02000427246094,429000.0,-0.007492662200702327,-1.7333374023438157,-0.4971766997991362,30.996165408040255,21.739121479718502,0.4011404356051287,5.745568804159262,2.2437223883691217,7.1073261311024964,12.94656358033612,2.050003051757784,-7.360715143994383,-4.282500839233393,-15.428762108714409,6.863760430247623,-9.855631473973887,1.290629795507101,-5.248002929687502,73.50994448228263,47.69547590960707,5.573130634740506,6,0.0149993896484375,7.68499755859375,4.387500762939453,1.5449981689453125,21.55999755859375,3,0.20306546444070328,1.6438012569399432,132.1300048828125,-2.2799926757811755,131.36000061035156,3.5210322167013945,127.9800033569336,0.20306546444070328
10564,2023-06-02,135.46000671386722,136.89999389648438,133.08000183105472,133.36000061035156,611300.0,0.03294195016261203,-1.8721705310740049,-2.386357331113918,42.52115255636389,24.558005983967675,-4.4459790780647666,1.0352271974959137,-1.6929078311947876,2.6137914678193113,12.436876111303356,5.7599945068359375,-7.226313730382657,0.31900596618655186,-10.504282490200154,11.142294422573244,-5.092638262006801,5.730650194379905,-9.278090136718774,87.26801508880075,57.57951417443947,5.411644228193346,6,-4.245010375976591,3.3649902343749716,1.3774929046630575,-2.775009155273466,18.48999023437497,4,0.14727591879116497,-1.7333374023438157,131.13999938964844,1.6438012569399432,132.1300048828125,-2.2799926757811755,131.36000061035156,0.14727591879116497
10565,2023-06-05,134.71000671386722,137.36000061035156,134.58999633789062,135.44999694824222,550600.0,-0.005536689523308769,-4.653006570547426,-0.3523752779271311,43.676881426226224,26.698570959215765,-4.116311530319308,1.2101123240743448,-0.546156868633517,3.1937216182132886,11.616217842670505,2.7700042724609375,-6.921899960205479,-0.026494216918905522,-10.231601393685992,10.17861295984818,-5.129047805302434,5.076059371464623,-7.885005497558623,71.28932694326502,38.90288974943775,5.102553588383541,6,-3.265007019042997,4.114990234374972,2.1274929046630575,-2.025009155273466,18.37998962402341,0,0.14059822016672396,-1.8721705310740049,135.46000671386722,-1.7333374023438157,131.13999938964844,1.6438012569399432,132.1300048828125,0.14059822016672396
10566,2023-06-06,136.02000427246094,136.11000061035156,133.77999877929688,135.16000366210938,490800.0,0.009724574963285715,3.4808016784776323,-1.1621783239854833,53.333331227222416,30.6967720589878,-5.927355442124366,-0.7005003096418818,-1.4627583207892485,1.7645726755505962,10.637816913799728,2.3300018310546875,-6.503168554904448,1.642003250122059,-7.786958390260537,11.070964890504655,-3.072477570069225,6.356484070313343,-8.352203104628913,85.48215646630749,47.581291419172025,4.714480820191298,6,-4.575004577636719,2.80499267578125,2.942495346069336,-3.3350067138671875,17.659988403320312,1,0.11696800399631724,-4.653006570547426,134.71000671386722,-1.8721705310740049,135.46000671386722,-1.7333374023438157,131.13999938964844,0.11696800399631724
10567,2023-06-07,137.49000549316406,138.8699951171875,135.60000610351562,136.77999877929688,510000.0,0.010807242865237487,-1.1302915082382763,0.8255886162417274,56.03281859032948,34.67620915191501,-6.416673707777761,-2.7568321802984315,-2.546731286102215,0.1588076846962565,10.269345836246387,3.269989013671875,-6.012722765765943,3.3945041656494084,-5.233676023783232,12.022684355082035,-0.9195859290668977,7.7085942603657145,-9.046828369930466,82.83593561696605,40.219463378414595,4.314090094716313,6,-5.260009765625,-0.9250030517578125,2.4049930572509766,-4.5850067138671875,15.949996948242188,2,0.09797076647417002,3.4808016784776323,136.02000427246094,-4.653006570547426,134.71000671386722,-1.8721705310740049,135.46000671386722,0.09797076647417002
10568,2023-06-08,137.88999938964844,139.44000244140622,136.50999450683594,139.44000244140622,332900.0,0.0029092579860596768,2.7806479558186115,-2.1830822462443993,54.171759138502814,39.08205573298401,-5.783510458945841,-3.629599305538875,-2.5497018912247427,-0.4031466852929384,9.748501919683655,2.930007934570284,-5.856684573085602,3.9764980316162166,-4.129121552045007,12.08211761527744,-0.07631176021439501,8.029307823446828,-8.40414046701946,75.62888517282519,30.455919038699292,4.052809791830608,6,-5.375,-2.5500030517578125,2.427499771118164,-4.9850006103515625,15.1300048828125,3,0.11429396313434936,-1.1302915082382763,137.49000549316406,3.4808016784776323,136.02000427246094,-4.653006570547426,134.71000671386722,0.11429396313434936
10569,2023-06-09,136.3800048828125,137.49000549316406,135.99000549316406,136.99000549316406,314200.0,-0.010950718061641385,-1.1582743289972006,0.3935480060247559,53.51829366683825,43.41972878580355,-3.237561162281054,-2.5371549943923526,-0.6659069168259748,0.955698885966882,9.619975016588164,1.899993896484375,-4.643764246096566,2.649003219604481,-5.029895455919757,10.327901895128704,-1.190446118157638,6.4884525573666,-5.699648737930261,45.936473874058684,-2.0988005603554782,3.839449337762112,6,-2.595001220703125,-1.3750076293945312,4.789995193481445,-3.475006103515625,16.009994506835938,4,0.11966557765893171,2.7806479558186115,137.88999938964844,-1.1302915082382763,137.49000549316406,3.4808016784776323,136.02000427246094,0.11966557765893171
10570,2023-06-12,136.22999572753906,136.86000061035156,135.03999328613278,136.33999633789062,327700.0,-0.001099935107073291,2.165204930539941,0.1803286889961728,52.02783586031437,46.29033180102862,-2.005077304903466,-2.7900998070639957,-0.1645027396148464,0.9665228959312913,9.40827125282898,1.8200073242187784,-3.5017495507658793,2.663994216918951,-4.622014811228468,9.95000324506637,-0.9790102971547583,6.30699873099266,-4.498482027073948,43.2861371564755,-5.994642616331291,3.6430045140737075,6,-2.4449920654296875,-1.2249984741210938,5.262502670288086,-3.3249969482421875,15.19000244140625,0,0.1300741523632083,-1.1582743289972006,136.3800048828125,2.7806479558186115,137.88999938964844,-1.1302915082382763,137.49000549316406,0.1300741523632083
10571,2023-06-13,140.97000122070312,141.89999389648438,136.38999938964844,136.69999694824222,606300.0,0.03479413963018918,-1.2535767666965185,-38.81800527118853,83.68519184944188,52.21815885814217,-5.854177077703525,-7.69546769295016,-4.55848851386142,-3.8967368423580524,10.23705645016606,5.6699981689453125,-2.062559302862212,7.258499526977545,-0.5058991322701161,15.022898186225191,3.3763001973537143,11.140698856601375,-8.313468871325085,86.44325666126164,29.833057084437044,3.882199329623826,6,-4.605003356933594,-5.965003967285156,0.8624973297119141,-8.06500244140625,7.5399932861328125,1,0.0859757041373106,2.165204930539941,136.22999572753906,-1.1582743289972006,136.3800048828125,2.7806479558186115,137.88999938964844,0.0859757041373106
10572,2023-06-14,146.19000244140625,153.72999572753906,145.72000122070312,145.74000549316406,1706300.0,0.03702916347805574,-31.693488618316568,0.10538559671811362,86.70314371355751,58.40782311431075,-9.912426308631154,-12.635520706366776,-9.383699469709029,-9.261665216811025,11.612159674528236,12.759994506835938,-0.3982718425451992,11.889500808715809,2.323721687706154,21.455279929725464,7.106611248210982,16.672390369220636,-12.239385475433323,59.65761208554724,-1.9061756211065841,4.7828895605048265,6,-2.785003662109375,-6.560005187988281,-4.0500030517578125,-13.285003662109375,2.1300048828125,2,0.051234626919012705,-1.2535767666965185,140.97000122070312,2.165204930539941,136.22999572753906,-1.1582743289972006,136.3800048828125,0.051234626919012705
10573,2023-06-15,147.8000030517578,148.33999633789062,143.02000427246094,144.0,1104300.0,0.01101306918027345,1.1803292528493035,8.44450849411685,87.40738417387998,63.39518218292365,-9.957856115454007,-13.90296568801412,-10.593661095516438,-10.991777096331248,12.671826303418488,5.3199920654296875,0.9659025383360245,12.829500961303722,1.5167857490766607,24.14221617353077,7.173143355190206,18.48585856741724,-11.410003662109375,68.27184643569761,1.1965705911478608,5.6563576061135254,6,-4.045005798339844,-8.170005798339844,-5.275003433227539,-14.895004272460938,1.839996337890625,3,0.03815967031931233,-31.693488618316568,146.19000244140625,-1.2535767666965185,140.97000122070312,2.165204930539941,136.22999572753906,0.03815967031931233
10574,2023-06-16,148.6199951171875,151.99000549316406,147.1699981689453,149.80999755859375,1485500.0,0.00554798408997681,-1.3569739070742646,-0.3131582857165803,87.60930062889655,68.27656209433147,-9.738944876511653,-14.457673523209252,-11.006798634805705,-11.892245698357243,14.104582504323993,4.82000732421875,2.258174183225549,13.010493087768566,0.15273305368290835,25.868253121854238,6.581613070725723,19.43937310481141,-9.455596313476576,72.65917633573581,-0.13989528560377096,6.428880017042835,6,-4.864997863769531,-8.989997863769531,-5.964996337890625,-15.714996337890625,-7.19000244140625,4,0.029605768401512966,1.1803292528493035,147.8000030517578,-31.693488618316568,146.19000244140625,-1.2535767666965185,140.97000122070312,0.029605768401512966
10575,2023-06-20,149.1199951171875,149.92999267578125,146.6300048828125,148.47000122070312,1058000.0,0.003364284863592859,1.9074923033488835,-0.5462122377801714,86.15632173910342,71.92356104009602,-8.917721934143941,-14.56311874263099,-11.06575825233881,-12.470631773039827,15.693130861626608,3.29998779296875,3.72867497454601,12.785993576049805,-1.403368526462117,26.975355678561726,5.691312524793858,19.88067462730575,-7.6251008056640615,73.41406237625331,-0.6283636692314047,7.094681051255957,6,-4.7350006103515625,-9.489997863769531,-6.539997100830078,-16.214996337890625,-11.069992065429716,1,0.021928677437865973,-1.3569739070742646,148.6199951171875,1.1803292528493035,147.8000030517578,-31.693488618316568,146.19000244140625,0.021928677437865973
10576,2023-06-21,149.75,151.41000366210938,147.89999389648438,148.3800048828125,1033100.0,0.004224818290246013,-2.0128618205631956,2.1077045870698154,86.07695624191604,75.26179855693897,-8.264400882395137,-14.809632206963727,-11.279251041160308,-13.166255519544222,17.452931899391423,3.510009765625,4.705431965926351,12.690498733520513,-2.696581803685916,28.077579270726957,4.996958464917299,20.38403900212373,-6.297489461914068,62.83847896394021,-9.202762201718834,7.69354026860322,6,-5.3650054931640625,-10.120002746582031,-8.280000686645508,-16.845001220703125,-11.009994506835938,2,0.011151907639033842,1.9074923033488835,149.1199951171875,-1.3569739070742646,148.6199951171875,1.1803292528493035,147.8000030517578,0.011151907639033842
10577,2023-06-22,149.9499969482422,150.0,147.42999267578125,149.6300048828125,567700.0,0.001335538886425347,11.238183469573116,0.23357168315067273,89.80108690598573,79.22061275332597,-7.276252866057916,-13.909763931068937,-11.154985585433593,-13.4262651737466,17.499259666284537,2.57000732421875,5.798203487727534,11.73949584960937,-3.8990715390241064,27.378063238242845,3.9202121552926315,19.558779543926107,-4.853088779843745,77.25743291747327,5.178822917825158,7.819283694316738,6,-5.56500244140625,-10.319999694824219,-9.617502212524414,-17.044998168945312,-10.989990234374972,3,-0.009603217543934228,-2.0128618205631956,149.75,1.9074923033488835,149.1199951171875,-1.3569739070742646,148.6199951171875,-0.009603217543934228
10578,2023-06-23,151.42999267578125,151.5800018310547,148.0800018310547,149.1300048828125,921700.0,0.009869928360518143,1.6923013721140416,7.187640074388441,88.40786704959217,83.0972320180764,-7.4131955129840605,-14.228252520398144,-12.33615962094251,-14.957478358970377,17.39139955097971,3.5,6.623689108515663,12.018991851806646,-3.8168686162227914,27.854852319836084,4.101061617791942,19.93692208582135,-4.951790497920314,89.55200086542376,18.593571402161672,7.917930234014716,6,-7.0449981689453125,-11.799995422363281,-11.51999282836914,-18.524993896484375,-12.169998168945312,4,-0.020537446357942635,11.238183469573116,149.9499969482422,-2.0128618205631956,149.75,1.9074923033488835,149.1199951171875,-0.020537446357942635
10579,2023-06-26,152.0800018310547,153.0,149.82000732421875,151.4499969482422,491800.0,0.004292473002129427,1.5748915823418215,0.2739166202266274,91.9767836334941,87.53600399287414,-6.26029341912502,-13.650094782254143,-12.742621996525088,-15.704145022478116,17.551274464475895,3.17999267578125,7.356515206108639,11.445000839233387,-4.331190725841196,27.221192404307956,3.5569050566961096,19.333096621770665,-4.6500091552734375,85.55731751719908,14.035950312480011,7.888095782537287,6,-7.0200042724609375,-12.450004577636719,-11.462501525878906,-19.175003051757812,-15.490005493164062,0,-0.01604420313011856,1.6923013721140416,151.42999267578125,11.238183469573116,149.9499969482422,-2.0128618205631956,149.75,-0.01604420313011856
10580,2023-06-27,156.3699951171875,157.10000610351562,151.0,151.0800018310547,784400.0,0.028208792967391982,-1.2385356033944526,8.396749660918427,92.98688723902279,88.56952570282759,-8.261808423329967,-16.552798524169646,-16.726459721008098,-20.13804434814793,17.844622506474508,6.100006103515625,8.3285185358381,14.315494537353516,-1.7721636272090961,30.403152701916127,6.271665455072224,22.359323619634807,-8.289993286132812,92.45077587757639,21.75783293384238,8.043829082281302,6,-6.309989929199219,-15.05499267578125,-15.58499526977539,-23.464996337890625,-21.05999755859372,1,-0.09554264186175776,1.5748915823418215,152.0800018310547,1.6923013721140416,151.42999267578125,11.238183469573116,149.9499969482422,-0.09554264186175776
10581,2023-06-28,155.77000427246094,157.77000427246094,155.0,155.99000549316406,515000.0,-0.0038369947142156136,-2.147714662227771,-0.04158818524020364,90.08773808408401,88.9455917439972,-5.969406144148621,-14.788521609564839,-15.829355170511747,-19.651142922137836,19.55526133575957,2.7700042724609375,9.543892080804085,12.495003509521496,-3.877700590195076,28.867707609238067,4.308651459663224,20.681355559379767,-6.06640167236327,80.65766192523202,11.025642764983004,8.186352049858286,6,-5.375,-14.120002746582031,-14.985004425048828,-22.865005493164062,-21.410003662109375,2,-0.11375746764254235,-1.2385356033944526,156.3699951171875,1.5748915823418215,152.0800018310547,1.6923013721140416,151.42999267578125,-0.11375746764254235
10582,2023-06-29,156.50999450683594,157.0,155.6300048828125,155.6300048828125,324000.0,0.004750531001338709,-2.1136619791576354,-3.9999306422527394,90.2333791844653,89.2595911896178,-5.689913009396292,-14.343787914230347,-16.27556026406637,-20.468814209231994,21.179164903416257,1.3699951171875,10.984888956351085,12.015994262695301,-4.492668658263568,28.52465718365417,3.7616628022158807,20.27032572317472,-5.5099945068359375,86.99680652049307,17.374693661696753,8.254331460479431,6,-4.309989929199219,-14.859992980957031,-15.724994659423828,-23.604995727539062,-19.819992065429716,3,-0.11353900477515977,-2.147714662227771,155.77000427246094,-1.2385356033944526,156.3699951171875,1.5748915823418215,152.0800018310547,-0.11353900477515977
10583,2023-06-30,157.77000427246094,158.57000732421875,156.2100067138672,157.97000122070312,371500.0,0.00805066647401853,2.3714073961046744,-0.227271939102842,96.72345993884485,90.27227555738983,-6.0200209426872675,-14.236357350462896,-17.23269192339481,-21.744560740089412,22.95163243689131,2.3600006103515625,11.422654207520594,11.944503784179688,-4.323067156450378,28.212074724809753,3.8107183138646405,20.078289254494734,-5.416003417968739,90.85710797991071,17.485490068761052,8.133785470315035,6,-5.1699981689453125,-15.720001220703125,-21.06000518798828,-24.865005493164062,-21.490005493164062,4,-0.11922416840472283,-2.1136619791576354,156.50999450683594,-2.147714662227771,155.77000427246094,-1.2385356033944526,156.3699951171875,-0.11922416840472283
10584,2023-07-03,155.41000366210938,157.24000549316406,154.11000061035156,156.52000427246094,249700.0,-0.014958487332458748,1.4549028524925651,5.550087739375906,88.20720105680832,90.50015103713483,-2.9005969861964047,-10.862021501020706,-14.55617491577783,-19.407313945494508,25.17218661752748,3.660003662109375,11.186194899555971,8.58700332641601,-7.449336828665565,24.623343481497585,0.5688332488752224,16.605173403956798,-1.8128015136718716,58.25626678062035,-18.139356681753057,8.018170077540788,7,-2.410003662109375,-13.330001831054688,-19.337505340576172,-22.5050048828125,-23.82000732421875,0,-0.10391872321415419,2.3714073961046744,157.77000427246094,-2.1136619791576354,156.50999450683594,-2.147714662227771,155.77000427246094,-0.10391872321415419
10585,2023-07-05,153.64999389648438,155.75,153.13999938964844,155.14999389648438,666600.0,-0.011324945139642328,-1.0714380865879503,1.3513506082892295,78.66183425585103,89.67624859423871,-0.4810148603568223,-8.021593371044276,-12.618979831081703,-17.69186015057852,27.299790162711197,2.6100006103515625,10.722613011973806,5.879994201660168,-9.361756266451437,21.121744669771772,-1.7408810323956345,13.50086943571597,4.920013427734375,9.392150305877857,-63.01717273561676,7.620875234055808,7,-0.649993896484375,-11.569992065429688,-17.979995727539062,-20.7449951171875,-22.279998779296875,2,-0.11103155376685048,1.4549028524925651,155.41000366210938,2.3714073961046744,157.77000427246094,-2.1136619791576354,156.50999450683594,-0.11103155376685048
10586,2023-07-06,151.92999267578125,153.19000244140625,150.5,153.19000244140625,622200.0,-0.011194281087065328,3.269812051927921,0.8400065104166666,65.41351165306324,86.96651801058064,1.7665050622896388,-5.321370876936328,-10.761660222986109,-16.03581052909098,29.483524948849794,3.149993896484375,10.136870921759936,3.3644935607910043,-10.926201313509779,17.655188435091787,-3.7808538763594015,10.50984099794141,6.5314144897460835,17.719843592827054,-53.976687540974815,7.145347437150395,7,1.3950119018554688,-8.579986572265625,-16.454994201660156,-19.024993896484375,-20.399993896484375,3,-0.1093924565155121,-1.0714380865879503,153.64999389648438,1.4549028524925651,155.41000366210938,2.3714073961046744,157.77000427246094,-0.1093924565155121
10587,2023-07-07,150.9600067138672,152.8300018310547,150.6300048828125,151.27999877929688,773800.0,-0.006384427095866507,-3.489809264305177,0.2539599883743461,58.787561442576646,83.67537294313446,3.2350250964414045,-3.468327471878183,-9.663440883781789,-15.156184356387286,31.125815983932696,2.1999969482421875,9.670990304568193,1.7210075378417855,-11.609281446935398,15.05129652261897,-4.944136954546792,8.386152030230363,7.182944165039061,5.700201937694279,-63.685393467704095,6.665144492388586,7,3.2350006103515625,-7.6100006103515625,-15.970008850097656,-16.72500991821289,-18.90000915527341,4,-0.1099629396213504,3.269812051927921,151.92999267578125,-1.0714380865879503,153.64999389648438,1.4549028524925651,155.41000366210938,-0.1099629396213504
10588,2023-07-10,153.64999389648438,154.16000366210938,150.2899932861328,150.89999389648438,771200.0,0.017819204179792214,1.0530452661572336,-8.5939630918888,62.67003769732675,80.41906783911588,0.9980135607200111,-5.182802225369613,-12.258025149454227,-17.943362282634325,32.802295955439156,3.8700103759765625,9.237164878523231,3.622994995117182,-8.708369192138008,15.954359182372372,-2.542687098510413,9.788677088744777,4.187238947265627,48.34524760909466,-19.77421222520747,6.16568209362759,7,0.7800064086914062,-8.949989318847656,-18.659996032714844,-18.144996643066406,-22.879989624023438,0,-0.11038068420949165,-3.489809264305177,150.9600067138672,3.269812051927921,151.92999267578125,-1.0714380865879503,153.64999389648438,-0.11038068420949165
10589,2023-07-11,152.6999969482422,154.99000549316406,152.0399932861328,154.36000061035156,577200.0,-0.006182863559904939,1.020547014621197,-0.6036376953125,58.81775043051641,76.62249708261517,2.2855561933199056,-3.1067477504399506,-11.319378683816183,-17.096268557392364,34.76572371067393,2.95001220703125,8.697563865331546,1.8569984436035156,-8.70494359950365,12.418940486710682,-3.423972577950053,7.137969465157084,4.684401522050791,44.13920693519494,-22.347587696853175,5.2809710215535794,7,1.7300033569335938,-6.874992370605469,-17.709999084472656,-16.73999786376953,-22.959991455078125,1,-0.10753109690310525,1.0530452661572336,153.64999389648438,-3.489809264305177,150.9600067138672,3.269812051927921,151.92999267578125,-0.10753109690310525
10590,2023-07-12,153.9499969482422,154.2100067138672,151.75,153.22000122070312,731100.0,0.008185985756264946,2.935962695767874,-0.43975549223274196,60.038249146068125,73.28366497839117,0.7332929128299952,-3.121166516845932,-12.712475822797728,-18.4397544042001,37.077684477897336,2.4600067138671875,8.255017580279372,2.2209983825683537,-5.861446670641669,10.303443435778377,-1.8202241440366436,6.262220909173351,3.0087372110011756,77.8722160898643,10.47267761434604,4.041222526605009,7,0.48000335693359375,-7.774993896484375,-18.93000030517578,-17.77499771118164,-26.1199951171875,2,-0.1452419685196159,1.020547014621197,152.6999969482422,1.0530452661572336,153.64999389648438,-3.489809264305177,150.9600067138672,-0.1452419685196159
10591,2023-07-13,153.08999633789062,154.30999755859375,152.44000244140625,153.86000061035156,466900.0,-0.005586233370570959,1.2395175659006807,-1.0548065466858971,57.27526312254068,69.62165208262178,1.3110237529610345,-1.3772211413820798,-11.9388819590435,-17.70856908420774,38.38830619286306,1.8699951171875,7.652143051661255,0.7549980163574332,-5.553720890481031,7.063716923195898,-2.399361437061799,3.9093574697766655,3.4686133689661176,59.574378287124205,-6.306464066016559,3.1543594534192385,7,1.3400039672851562,-6.9149932861328125,-17.954998016357422,-16.914997100830078,-24.529998779296847,3,-0.1418773384301617,2.935962695767874,153.9499969482422,1.020547014621197,152.6999969482422,1.0530452661572336,153.64999389648438,-0.1418773384301617
10592,2023-07-14,153.67999267578125,157.44000244140625,151.6999969482422,153.60000610351562,794300.0,0.003853918296453651,-1.9587619946515653,-0.10387808889681549,55.43741675504338,65.0343139510883,0.3099722265852165,-1.4517470729937259,-12.473199589801254,-18.437552443540028,38.189433353290404,5.7400054931640625,6.52286903868233,0.9704948425292912,-4.654500604051719,6.595490289110302,-1.842002880761214,3.7829925658197965,-3.3899993896484375,47.412518166472104,-14.834863474205854,2.8124977232905013,7,0.18500518798828125,-6.874992370605469,-18.544994354248047,-17.504993438720703,-25.379989624023466,4,-0.14413062826736478,1.2395175659006807,153.08999633789062,2.935962695767874,153.9499969482422,1.020547014621197,152.6999969482422,-0.14413062826736478
10593,2023-07-17,153.44000244140625,153.8800048828125,151.47999572753906,152.86000061035156,510000.0,-0.0015616231507852296,2.2876686558740844,7.25123998473865,53.35306647445162,61.161632330826436,-0.1439819898551491,-0.8090373273340106,-12.134360690807398,-18.30438769112004,38.64878715054998,2.4000091552734375,5.504709056782644,0.44850463867186363,-4.6841102431461366,5.581119520489864,-2.1178028022371223,3.0148120795808495,-3.0070089721679665,32.88598164339021,-25.32176229453006,2.566307440908996,7,0.42499542236328125,-6.635002136230469,-19.042503356933594,-17.04000473022461,-22.720001220703125,0,-0.13933788153435933,-1.9587619946515653,153.67999267578125,1.2395175659006807,153.08999633789062,2.935962695767874,153.9499969482422,-0.13933788153435933
10594,2023-07-18,153.02000427246094,154.72999572753906,152.0399932861328,152.47999572753906,490300.0,-0.0027372143004604776,-2.7887000064473146,0.9310462760779774,39.792810962552174,56.84285196490434,-0.11025203303535136,-0.04479670828726512,-11.571288646083985,-17.97621983539301,38.74273139181393,2.69000244140625,4.340560789949677,-0.19149398803710938,-4.894360227275229,4.51137225120101,-2.542927107656169,2.1599391315819503,-2.44687062377929,25.83904043830566,-26.879002848767925,2.3514331196190543,7,0.8449935913085938,-6.215003967285156,-19.092506408691406,-15.775005340576172,-22.520004272460938,1,-0.145405825243493,2.2876686558740844,153.44000244140625,-1.9587619946515653,153.67999267578125,1.2395175659006807,153.08999633789062,-0.145405825243493
10595,2023-07-19,152.38999938964844,153.25999450683594,149.00999450683594,152.52000427246094,813600.0,-0.004117140669338548,4.279551141102434,-0.24074597343882453,39.72016224092963,53.98803536355616,0.3600945536973654,0.8882928443647415,-10.857707787413261,-17.43705263706576,38.61162990336502,4.25,2.8158773957915173,-0.9849990844726619,-5.300340935437788,3.330342766492464,-3.142670009955225,1.172671841009901,5.0500030517578125,40.09491935294107,-8.713494929096747,2.157670925482557,7,0.8349990844726562,-5.584999084472656,-17.994998931884766,-15.145000457763672,-22.259994506835938,2,-0.14863176053023164,-2.7887000064473146,153.02000427246094,2.2876686558740844,153.44000244140625,-1.9587619946515653,153.67999267578125,-0.14863176053023164
10596,2023-07-20,151.4199981689453,153.72000122070312,150.55999755859375,153.64999389648438,507800.0,-0.006365255099338385,1.6666580822940877,17.153169014084508,34.733048721995004,51.31531172793598,1.3970611582983565,2.097353426361394,-9.82625170376275,-16.562376005441024,38.32597219877593,3.160003662109375,1.4983346691974475,-2.0385002136230526,-6.116613817585915,2.0396133903398095,-4.077557015604469,0.0005565883583642517,5.851404113769519,28.58839138485598,-14.753725884301971,2.0390568019814244,7,1.8050003051757812,-3.9399948120117188,-17.02499771118164,-13.85000228881836,-20.169998168945312,3,-0.15579181497261896,4.279551141102434,152.38999938964844,-2.7887000064473146,153.02000427246094,2.2876686558740844,153.44000244140625,-0.15579181497261896
10597,2023-07-21,148.50999450683594,152.3800048828125,148.1199951171875,151.77999877929688,669500.0,-0.019218093364804845,-1.1037069410483722,1.4663724383317938,24.727015586972712,47.09942038234108,4.384008010449151,5.158419134176938,-6.885728614920765,-13.751535046958452,37.87778736163635,4.260009765625,0.5815395267395331,-4.876503753662121,-9.255201664765565,-0.49780584255867666,-7.065852709213857,-2.6871547981103845,8.596179620361312,5.900141507365078,-30.133239996671335,2.1893489555517225,7,4.2700042724609375,2.2850112915039062,-12.824996948242188,-10.439998626708984,-15.5,4,-0.13433437267633763,1.6666580822940877,151.4199981689453,4.279551141102434,152.38999938964844,-2.7887000064473146,153.02000427246094,-0.13433437267633763
10598,2023-07-24,148.32000732421875,150.19000244140625,147.89999389648438,149.3699951171875,522000.0,-0.0012792888670428715,-1.4232706839759737,0.3210967648609679,28.04949716743323,43.68072557533184,4.17776341589186,5.379265512375383,-6.614897356120224,-13.463711933099006,37.18286160193362,2.290008544921875,0.18069125955042864,-4.910991668701172,-9.776110134167567,-0.04587320323477684,-7.343550901434355,-2.4784324359679886,8.42671964257812,6.149536092723369,-25.95445044468183,2.4325592327331935,7,4.3499908447265625,2.4749984741210938,-6.802509307861328,-8.830009460449219,-13.560012817382812,0,-0.1349784471672687,-1.1037069410483722,148.50999450683594,1.6666580822940877,151.4199981689453,4.279551141102434,152.38999938964844,-0.1349784471672687
10599,2023-07-25,149.63999938964844,150.2899932861328,146.4199981689453,147.44000244140625,852600.0,0.008899622439636712,1.2114354223433244,-2.0952595477532987,37.23740174267435,41.14729808606587,2.6575312347705164,4.076084908761743,-7.7886832108703175,-14.653407988816895,36.11556116798618,3.8699951171875,0.03171083939832897,-3.468999481201166,-8.572194498622736,1.6341955362204033,-6.020596989911951,-0.9174019724903815,6.5759235929296835,44.109587323086956,8.75544357403102,2.5515975087107794,7,2.2900009155273438,2.8550033569335938,-7.947502136230469,-10.010002136230469,-14.639999389648438,1,-0.12643676988850705,-1.4232706839759737,148.32000732421875,-1.1037069410483722,148.50999450683594,1.6666580822940877,151.4199981689453,-0.12643676988850705
10600,2023-07-26,141.42999267578125,146.3000030517578,138.5,143.86000061035156,1922300.0,-0.05486505444636569,1.1340600205815863,-1.1045505933596431,26.35129933685981,37.7113021098791,9.95129409256802,11.709803488471778,0.4912621342517127,-6.2865533981474755,34.53551331302754,11.139999389648438,-0.665245365782539,-10.932006072998036,-18.015080823431106,-3.8489313225649653,-14.47354344821457,-7.3904686977815,14.002256321706255,19.25093587900443,-17.57647670914738,3.5415373752165316,7,6.540008544921875,7.105010986328125,0.26250457763671875,-1.7999954223632812,-6.729995727539034,2,-0.07728199987139595,1.2114354223433244,149.63999938964844,-1.4232706839759737,148.32000732421875,-1.1037069410483722,148.50999450683594,-0.07728199987139595
10601,2023-07-27,138.05000305175778,142.5399932861328,137.08000183105472,142.5399932861328,1017000.0,-0.023898676370378236,1.432072752976987,1.8477265734397585,23.770769289910064,34.19278572486429,12.263098634865457,14.434238987060866,3.9507463812310846,-2.761550843215673,32.8964491401451,5.459991455078097,-1.3484163064608197,-13.425995635986368,-22.782401262080896,-4.06959000989184,-18.104198449033646,-8.74779282293909,15.68902104598098,6.339875994937313,-33.00286148728269,4.678202813047269,7,7.854995727539091,9.775001525878935,3.957492828369169,1.5799942016601847,-3.4799957275390057,3,-0.057370503396337535,1.1340600205815863,141.42999267578125,1.2114354223433244,149.63999938964844,-1.4232706839759737,148.32000732421875,-0.057370503396337535
10602,2023-07-28,138.74000549316406,139.94999694824222,137.58000183105472,139.75999450683594,795100.0,0.004998206636385172,2.3857220708445492,0.22716953944864193,17.027845808416657,30.156650095304848,10.315810678501492,13.011817136445814,3.4675636736001536,-3.282214582897211,31.16880790267239,2.3699951171875,-2.224267272404518,-11.847493743896479,-22.47914294911581,-1.2158445386771461,-17.163318346506145,-6.531669141286812,12.999935932572612,12.566273549489837,-24.57863971901901,5.3158246026096725,7,7.1649932861328125,9.084999084472656,3.2674903869628906,0.8899917602539062,-9.860000610351562,4,-0.05398591031145017,1.432072752976987,138.05000305175778,1.1340600205815863,141.42999267578125,1.2114354223433244,149.63999938964844,-0.05398591031145017
10603,2023-07-31,138.96000671386722,139.19000244140622,136.74000549316406,139.0,642100.0,0.0015857086059722914,10.666702997276648,0.03920952637402593,18.601448052410134,27.802054216400176,8.745500750668015,11.921590238412989,3.4615254889957328,-3.2736742138424972,29.233494433591666,2.449996948242159,-3.049611443640231,-10.686992645263643,-21.952414694909947,0.5784294043826606,-16.319703670086795,-5.0542816204404915,11.020741960507621,16.383787606473994,-19.055321196579833,5.632711024823149,7,6.269996643066378,8.69499969482419,3.047489166259737,0.6699905395507528,-11.480003356933622,0,-0.04281816292138618,2.3857220708445492,138.74000549316406,1.432072752976987,138.05000305175778,1.1340600205815863,141.42999267578125,-0.04281816292138618
10604,2023-08-01,139.25999450683594,140.19000244140622,137.61000061035156,139.05999755859378,596600.0,0.002158806695990112,1.504840561460728,-5.0007630675343195,14.906763016652846,25.045009858147196,7.027397700138721,10.90895582446825,3.3369753857038518,-3.349837783839405,27.755220207937782,2.580001831054659,-3.945310832079315,-9.579504394531256,-21.406838905060397,2.2478301159978855,-15.493171649795812,-3.6658371392666993,8.867050122169388,26.359724447906224,-3.5585476603745825,5.9136672552645635,8,5.970008850097656,8.395011901855469,2.7475013732910156,0.37000274658203125,-11.159988403320312,1,-0.032313659180699617,10.666702997276648,138.96000671386722,2.3857220708445492,138.74000549316406,1.432072752976987,138.05000305175778,-0.032313659180699617
10605,2023-08-02,136.58999633789062,140.21000671386722,136.28999328613278,139.25,719700.0,-0.019172757965420173,-1.404909009211406,-13.300221255819393,13.720252354246185,22.710254706175107,8.0690131208585,12.896542426079492,6.19401038650247,-0.41514036887946304,26.593102880040227,3.920013427734432,-4.933274800647581,-11.396502685546864,-24.184778754158486,1.3917733830647592,-17.79064071985266,-5.002364651241066,9.942862812096934,4.8000488281254325,-20.484279654101854,6.394138034305807,8,7.745002746582031,10.840003967285156,5.755001068115234,3.0400009155273438,-5.089996337890625,2,-0.011640649978182593,1.504840561460728,139.25999450683594,10.666702997276648,138.96000671386722,2.3857220708445492,138.74000549316406,-0.011640649978182593
10606,2023-08-03,135.30999755859378,137.50999450683594,135.16000366210938,136.74000549316406,748000.0,-0.009371101937292958,-1.7167591310406873,0.5375962277571799,10.798069170683917,21.16259399325413,7.625378740614224,13.562950781168325,7.630363442758409,1.1551394119359486,26.224687285125952,2.3499908447265625,-5.736844280629981,-11.845501708984358,-25.672602163493707,1.981598745524991,-18.75905193623902,-4.931951481729698,9.584003053177014,2.970174373106418,-18.70893882393718,6.913550227254669,8,7.415000915527315,11.555007934570284,10.377506256103487,6.005004882812472,-4.649993896484403,3,-0.0045081710247419915,-1.404909009211406,136.58999633789062,1.504840561460728,139.25999450683594,10.666702997276648,138.96000671386722,-0.0045081710247419915
10607,2023-08-04,134.36000061035156,135.66000366210938,133.19000244140622,135.35000610351562,1656900.0,-0.007020892508928123,2.068323334565444,0.6923076923077061,10.480475488247208,19.21048047334457,7.104200232910216,13.91919651906403,8.996796598489084,2.4110427056452295,25.97400896275122,2.4700012207031534,-6.6255815232613315,-11.965498352050787,-26.788090333617646,2.857093629516072,-19.376794342834216,-4.5542023612673574,8.781880550480167,16.66663043974439,-3.446388101991591,7.411295990783427,8,7.379997253417969,11.520004272460938,11.66250228881836,7.290000915527344,-7.480003356933608,4,0.0015630151303456241,-1.7167591310406873,135.30999755859378,-1.404909009211406,136.58999633789062,1.504840561460728,139.25999450683594,0.0015630151303456241
10608,2023-08-07,136.69000244140622,136.72999572753906,134.8800048828125,134.99000549316406,519600.0,0.017341484224994375,1.0786606431039065,-1.7171591066721865,18.65639338078303,17.145923988689983,3.2977904649413006,10.807556058617962,7.103095299784172,0.40280340433145057,25.37610187433399,2.3699951171875,-7.390155312082612,-8.787496948242222,-23.785260701941553,6.21026680545711,-16.2863788250919,-1.2886150713925417,4.461502975540412,49.85751951363142,29.210169358422974,7.49888187684967,8,3.0550003051758097,9.190002441406278,10.235000610351591,4.959999084472685,-10.290000915527315,0,-0.0571365675550527,2.068323334565444,134.36000061035156,-1.7167591310406873,135.30999755859378,-1.404909009211406,136.58999633789062,-0.0571365675550527
10609,2023-08-08,136.27999877929688,136.35000610351562,133.44000244140622,135.77000427246094,754900.0,-0.002999514630084965,7.95373130824676,0.29999730726768953,18.815295195573242,16.308590195213696,1.8029843999967738,10.46066500010528,7.947827952064102,1.1185267811571862,24.71526668350192,3.25,-7.779905681401658,-8.376500701904291,-23.50667333219255,6.753671928383966,-15.94158701704842,-0.8114143867601626,3.279206042541688,44.01701506098083,24.762655352160117,7.565086315144133,8,1.5849990844726562,9.035003662109375,11.045005798339844,5.7700042724609375,-8.760002136230469,1,-0.0645729050571443,1.0786606431039065,136.69000244140622,2.068323334565444,134.36000061035156,-1.7167591310406873,135.30999755859378,-0.0645729050571443
10610,2023-08-09,131.58999633789062,137.22000122070312,131.47000122070312,136.72000122070312,860200.0,-0.03441445907995366,-1.1415289491032257,-10.058941447506209,16.446666222586444,15.494800965511073,5.532161954344701,14.113213649717466,13.014773748117847,6.036271315576357,24.244641702552066,5.75,-8.494393586409132,-11.948503112792963,-27.48620609289921,3.589199867313283,-19.717354602846086,-4.17965162273984,6.695368007861475,1.9866763339455382,-15.422454132914172,7.768851490053119,8,4.250007629394531,12.865005493164062,15.950004577636719,10.460006713867188,-5.4499969482421875,2,-0.02652169869671217,7.95373130824676,136.27999877929688,1.0786606431039065,136.69000244140622,2.068323334565444,134.36000061035156,-0.02652169869671217
10611,2023-08-10,131.3699951171875,133.11000061035156,130.82000732421878,131.94999694824222,978700.0,-0.00167186888688875,-1.7262191300557355,0.11306067816776283,18.093785416648913,15.613238699759101,5.257877578056963,13.304714453382132,13.5079695607036,6.512830220302874,23.77342831795283,2.289993286132784,-9.627009292457785,-11.082504272460938,-26.843879434827443,4.678870889905568,-18.96319185364419,-3.201816691277685,5.850006103515625,8.593567460600886,-9.847072895691669,7.88068758118325,8,4.145011901855497,12.760009765625,16.170005798339844,10.680007934570312,-3.9399948120117188,3,0.000989608644626383,-1.1415289491032257,131.58999633789062,7.95373130824676,136.27999877929688,1.0786606431039065,136.69000244140622,0.000989608644626383
10612,2023-08-11,131.52999877929688,132.33999633789062,130.83000183105472,130.94999694824222,524100.0,0.00121796200088653,-2.682949068646793,-0.999999999999902,18.710367223444962,15.625340829874082,4.433846061620983,12.016286309688326,13.603829090699804,6.548890979500101,22.757668725050213,1.509994506835909,-9.835509243132208,-9.81500091552735,-25.36602254996012,5.736020718905422,-17.59051173274372,-2.039490098310978,5.69000244140625,11.093627065302517,-8.534032987914049,7.775510817216385,8,3.985008239746122,12.600006103515625,16.807506561279297,10.520004272460938,-3.720001220703111,4,-0.006614423517537826,-1.7262191300557355,131.3699951171875,-1.1415289491032257,131.58999633789062,7.95373130824676,136.27999877929688,-0.006614423517537826
10613,2023-08-14,132.05999755859378,132.11000061035156,129.86000061035156,130.80999755859378,611300.0,0.004029489730219105,2.333318262992658,2.1551656099551186,16.244227412269353,15.773947984942584,3.153807181683618,10.332160406698506,13.37304319935808,6.17867416656739,21.830801889705352,2.25,-9.662774607782694,-8.216001892089821,-23.195143485756716,6.7631397015770744,-15.705572688923269,-0.7264310952563733,3.8800048828124716,29.891260404897295,12.808495178734841,7.489570796833447,8,2.9750061035155966,11.590003967285128,16.71250915527341,9.990005493164034,-3.0099945068359943,0,-0.03922459791715127,-2.682949068646793,131.52999877929688,-1.7262191300557355,131.3699951171875,-1.1415289491032257,131.58999633789062,-0.03922459791715127
10614,2023-08-15,130.77000427246094,132.57000732421878,130.0,131.97000122070312,682500.0,-0.009768236483273296,1.1416646003801696,-0.95999755859375,22.12343192234617,16.707634603620356,3.478665457139982,10.403146330464978,14.814160605063904,7.680690720721287,20.65286807233901,2.5700073242187784,-9.469260688592101,-8.39349517822265,-22.676211300023084,5.889220943577797,-15.534853239122867,-1.2521371173224338,3.9539978027343636,12.364179166364323,-4.260736487845229,7.141358060900223,8,2.9149932861328125,12.879997253417969,18.794998168945312,11.279998779296875,-4.160003662109375,1,-0.03341747039693499,2.333318262992658,132.05999755859378,-2.682949068646793,131.52999877929688,-1.7262191300557355,131.3699951171875,-0.03341747039693499
10615,2023-08-16,129.74000549316406,132.78999328613278,129.71000671386722,130.69999694824222,435300.0,-0.007876414664259368,-5.03925440564903,0.7999949137240678,25.22360464333366,18.310471878359223,3.838464397779262,10.17071800906055,16.010609120922453,8.925901340078582,20.4855710269044,3.079986572265568,-9.420831587388733,-8.290994262695307,-21.724587117390115,5.142598591999487,-15.007790690042697,-1.574197835347917,4.011196289062497,0.8823186220382879,-16.339532446918763,6.716796427347397,8,3.7249984741210938,13.834999084472656,20.387496948242188,12.30999755859375,-2.7200088500976562,2,-0.017111212857275793,1.1416646003801696,130.77000427246094,2.333318262992658,132.05999755859378,-2.682949068646793,131.52999877929688,-0.017111212857275793
10616,2023-08-17,127.83000183105469,130.50999450683594,127.26000213623048,129.58000183105472,652600.0,-0.01472177879790526,-1.2491301432425848,1.8229328925199235,19.677572027630376,19.332371493846242,5.113597891906949,10.775256141975376,18.026068345223308,11.028942496380466,20.39265400017426,3.2499923706054545,-9.426462626074112,-9.021498107910162,-21.62193598231707,3.5789397664967595,-15.321717045113616,-2.7212791707067083,5.112960937499992,10.307425082122867,-7.193370606914792,6.300218937203459,8,4.409999847412109,14.520000457763672,22.47249984741211,14.220001220703125,0.24000549316409092,3,-0.013220702630043157,-5.03925440564903,129.74000549316406,1.1416646003801696,130.77000427246094,2.333318262992658,132.05999755859378,-0.013220702630043157
10617,2023-08-18,128.55999755859378,129.03999328613278,127.22000122070312,127.22000122070312,519200.0,0.005710676031311257,-1.71641349153922,-0.765712193080361,21.89184396431915,19.69186600312803,3.882653116669019,8.9319704546009,17.364795275887417,10.48206205302543,21.082986191337817,1.819992065429659,-9.13912640449854,-7.294002532958956,-19.14474811643305,4.556743050515138,-13.219375324695989,-1.3686297412219233,4.229995727539006,24.05741915158884,6.150318810302807,5.925372791737043,8,3.6600036621093466,13.770004272460909,21.74250411987302,13.490005493164034,-2.7099990844726847,4,-0.008789648995621513,-1.2491301432425848,127.83000183105469,-5.03925440564903,129.74000549316406,1.1416646003801696,130.77000427246094,-0.008789648995621513
10618,2023-08-21,128.30000305175778,129.33000183105472,127.38999938964844,128.72999572753906,477300.0,-0.0020223593012864693,1.3803639631542992,-0.3208909335216159,20.31420225261496,19.858411231688216,3.1596388649803657,8.026750199396275,17.679013222707084,10.924720605039369,21.834954230410712,1.9400024414062784,-8.662539262048398,-6.552996826171892,-17.300944665535155,4.194951013191385,-11.926970745853538,-1.1790229064902462,3.3759918212890625,19.38964756804101,2.4463372789865296,5.373973919681638,8,3.919998168945341,12.67499542236331,22.034996032714872,13.750000000000028,-4.100006103515582,0,-0.003819216535531522,-1.71641349153922,128.55999755859378,-1.2491301432425848,127.83000183105469,-5.03925440564903,129.74000549316406,-0.003819216535531522
10619,2023-08-22,130.72000122070312,130.91999816894528,128.27999877929688,128.74000549316406,562700.0,0.018862027368534706,1.2184965539349546,-4.604719659332556,33.88248799658132,21.795724762132092,-0.14749660868636738,4.3391048757499675,15.391156137542879,8.6964472152074,22.849658862169964,2.639999389648409,-8.01361656048772,-3.1869987487793026,-11.512486879300013,5.138489381741408,-7.349742814039672,0.975745316481067,-3.5,62.83671428767137,42.52500617833587,4.162744065260359,8,-0.5550003051757812,10.254997253417969,19.61499786376953,11.330001831054688,-3.9199981689453267,1,-0.012775383670061147,1.3803639631542992,128.30000305175778,-1.71641349153922,128.55999755859378,-1.2491301432425848,127.83000183105469,-0.012775383670061147
10620,2023-08-23,130.5,131.57000732421878,130.03999328613278,131.57000732421878,302100.0,-0.0016829958586955795,1.8598197478751468,-0.5404089056033928,35.97667851188055,23.782712883824498,-0.10993180284529558,3.8981328866082663,15.74830245482741,9.094789299461922,23.80110945904318,1.5300140380859943,-7.724105409055824,-2.8605003356933594,-10.514592016724293,4.793591345337575,-6.687546176208826,0.9665455048221077,-3.205998840332029,75.40216499112486,50.71175437840982,3.8270458405154653,8,-0.49500274658203125,9.970001220703125,19.834999084472656,11.550003051757812,-4.769996643066406,2,-0.02980842444175047,1.2184965539349546,130.72000122070312,1.3803639631542992,128.30000305175778,-1.71641349153922,128.55999755859378,-0.02980842444175047
10621,2023-08-24,130.1300048828125,133.21000671386722,130.10000610351562,130.3699951171875,372700.0,-0.0028352116259579008,-19.734181078331826,0.224288403399686,37.23597539806866,25.84111379211602,0.07339110596740284,3.8413045673634088,16.10116300470895,9.60925334036142,24.298234427421644,3.110000610351591,-7.453748442146889,-2.8344955444335938,-10.283800196406077,4.614809107538903,-6.559147870419849,0.8901567815526619,-2.664963476562491,48.580984866046066,21.930651758058243,3.7246523259862454,8,0.08499908447265625,10.339996337890625,19.884994506835938,11.919998168945312,-3.8800048828125,3,-0.02389924016791356,1.8598197478751468,130.5,1.2184965539349546,130.72000122070312,1.3803639631542992,128.30000305175778,-0.02389924016791356
10622,2023-08-25,131.25,131.57000732421878,129.3699951171875,130.52000427246094,561700.0,0.008606739992026435,2.2116723283398314,-3.041772634791455,32.29164183137459,27.624159838683273,-1.218653088173852,2.2465898443252286,14.808412496180551,8.63228585980903,24.89162945222449,2.2000122070312784,-6.574564672781662,-1.3400001525878906,-8.304053840131644,5.624053534955877,-4.822026996359767,2.142026691183986,-3.4402606752929614,66.32295107755198,40.84807138064262,3.482026843771882,8,-1.0349960327148438,8.550003051757812,19.102500915527344,10.800003051757812,-6.430000305175781,4,-0.024228515624999836,-19.734181078331826,130.1300048828125,1.8598197478751468,130.5,1.2184965539349546,130.72000122070312,-0.024228515624999836
10623,2023-08-28,133.00999450683594,133.47000122070312,131.6199951171875,131.6199951171875,394300.0,0.013409481956845326,-1.6618804544706076,1.9041198971593403,40.215413133900505,29.63437997330042,-3.1622649712466284,0.01895149416463937,12.840648973361795,7.016307356214327,25.094838375225088,2.220001220703125,-5.772754023669307,0.7174949645996094,-5.576946815388283,7.011936744587501,-2.4297259253943366,3.8647158545935554,-4.876239138779283,91.13667634918208,65.1979426403702,3.147220889993943,8,-2.6649932861328125,5.745002746582031,18.777507781982422,9.040008544921875,-8.909996032714844,0,-0.053830511453384466,2.2116723283398314,131.25,-19.734181078331826,130.1300048828125,1.8598197478751468,130.5,-0.053830511453384466
10624,2023-08-29,134.75999450683594,135.39999389648438,132.13999938964844,133.00999450683594,426900.0,0.01315690603919295,1.1518124225729451,1.2589933585817004,61.51054542795042,33.66626228270228,-4.79054107743795,-2.198163864272402,10.872496523742058,5.416532830900167,25.367380545620595,3.2599945068359375,-4.928803785418523,2.6924949645996037,-2.827326401626493,8.212316330825686,-0.06741571851344474,5.452405647712652,-6.1993394705675655,89.38640930001873,57.92210023513421,2.7599106831130418,8,-3.4499969482421875,3.9950027465820312,16.97250747680664,7.290008544921875,-9.229995727539062,1,-0.07836151668927283,-1.6618804544706076,133.00999450683594,2.2116723283398314,131.25,-19.734181078331826,130.1300048828125,-0.07836151668927283
10625,2023-08-30,135.0,135.83000183105472,134.75999450683594,135.41999816894528,300800.0,0.0017809847354355313,-1.3777698658936257,-0.23999895368301946,63.16175006085805,38.49783761972758,-4.700230236603687,-2.7019245508072913,10.396510674274367,5.339573105589068,25.32214304405418,1.0700073242187784,-4.0344553045823375,3.0120002746581918,-2.2744314110587425,8.298431960375126,0.36878443179972464,5.655216117516659,-5.755411077710022,87.1516877951069,50.61350219872865,2.6432158428584653,8,-3.4749984741210938,1.7600021362304688,17.212501525878906,7.0500030517578125,-8.610000610351562,2,-0.06074071813512738,1.1518124225729451,134.75999450683594,-1.6618804544706076,133.00999450683594,2.2116723283398314,131.25,-0.06074071813512738
10626,2023-08-31,134.69999694824222,135.8800048828125,134.6300048828125,134.88999938964844,549800.0,-0.0022222448278353957,-6.57606584666605,0.45238873751131625,61.37833204624744,42.88522518438627,-3.7137793647969772,-2.582363501285272,10.431871856602157,5.7822543478305874,25.053018708405727,1.25,-3.445598375587309,2.7424972534180085,-2.469752773756909,7.954747280592926,0.136372239830564,5.348622267005453,-4.665158476900473,81.87394524657834,40.37737627650918,2.6061250135874565,8,-3.064994812011747,0.18000030517575283,13.552505493164034,7.350006103515597,-4.509994506835994,3,-0.06659238154812508,-1.3777698658936257,135.0,1.1518124225729451,134.75999450683594,-1.6618804544706076,133.00999450683594,-0.06659238154812508
10627,2023-09-01,134.57000732421878,135.97000122070312,133.1300048828125,135.71000671386722,430000.0,-0.0009650306382218421,2.421706238682337,5.999919691616702,59.27574151347686,47.214285102259815,-2.9520562841274227,-2.5674695087148507,10.283805292507992,6.004519949001377,24.547546639945068,2.839996337890625,-2.8935115581329853,2.602007293701206,-2.6314245976361974,7.835439185038609,-0.0147086519674815,5.2187232393698935,-3.716845555271135,67.8162774219354,23.82511625843329,2.6167159456687012,9,-2.4450073242187784,-0.8550033569336222,12.294994354248018,7.479995727539034,-2.8500061035156534,4,-0.06182660973015652,-6.57606584666605,134.69999694824222,-1.3777698658936257,135.0,1.1518124225729451,134.75999450683594,-0.06182660973015652
10628,2023-09-05,128.8800048828125,134.14999389648438,128.05999755859378,134.08000183105472,576500.0,-0.04228284262255699,1.2809055866224988,4.561403273948975,44.729498689002035,48.419508512528786,3.1613178964462634,2.642931812018219,15.576188318551374,11.730218366831082,24.83069681466382,6.510009765625,-2.1318127851962743,-2.697495269775402,-7.602604284853669,2.207613745302851,-5.1500497773145355,-0.24494076223626848,7.089996337890625,10.3667123208392,-36.07079738312851,2.4525545075391286,9,3.1349945068359375,4.834999084472656,17.984996795654297,13.169998168945312,-1.8600082397460938,1,-0.03150221162452582,2.421706238682337,134.57000732421878,-6.57606584666605,134.69999694824222,-1.3777698658936257,135.0,-0.03150221162452582
10629,2023-09-06,127.4800033569336,129.30999755859378,126.5,128.32000732421878,706900.0,-0.010862829553365483,-1.007133456674741,0.16153931928154994,43.82512408202237,49.29155802032232,4.529744331944471,3.5308871599794145,16.533149294164673,13.123967632640756,24.956302143566123,2.8099975585937784,-1.4475592815934704,-3.657497024536127,-8.361122486734956,1.0461284376626878,-6.009309755635542,-1.3056842934367126,8.489997863769531,10.34850296313722,-40.1225925490603,2.3518127310994106,9,3.7549972534179688,5.875,18.962501525878906,14.569999694824219,-3.6700057983398295,2,-0.026514000578967356,1.2809055866224988,128.8800048828125,2.421706238682337,134.57000732421878,-6.57606584666605,134.69999694824222,-0.026514000578967356
10630,2023-09-07,128.10000610351562,128.80000305175778,126.69000244140624,127.06999969482422,613400.0,0.0048635294183831945,-1.3575413755918637,-1.2261923143295286,50.79366432058386,50.79796790060179,3.9487544556081104,2.7784708041158126,15.32987548192665,12.505086640939027,24.710082255248473,2.1100006103515483,-0.6524189275929757,-2.862994766235346,-7.751263357083275,2.025273824612583,-5.30712906165931,-0.41886047081138145,7.491195068359389,16.895521618494875,-37.059168266809685,2.4441342954239653,9,3.1349945068359375,5.254997253417969,18.342498779296875,13.949996948242188,-4.07000732421875,3,-0.020062507429874477,-1.007133456674741,127.4800033569336,1.2809055866224988,128.8800048828125,2.421706238682337,134.57000732421878,-0.020062507429874477
10631,2023-09-08,131.5,133.41999816894528,127.73999786376952,128.36000061035156,934900.0,0.026541715335570704,-1.5936045539421746,3.0485241287359726,57.46952696924269,53.595510693698245,0.8532606265536629,-0.6443186216764047,11.39343541757927,9.121845071657333,23.773030843134578,5.680000305175767,-0.2369271592583857,0.5304988861084041,-4.360393515773808,5.421391287990616,-1.914947314832716,2.9759450870495243,3.7275531250000142,52.798303648251924,-4.734198382273327,2.445446200941108,9,-0.2649993896484375,0.5049972534179688,14.382499694824219,10.550003051757812,-5.400001525878906,4,-0.0388593202308104,-1.3575413755918637,128.10000610351562,-1.007133456674741,127.4800033569336,1.2809055866224988,128.8800048828125,-0.0388593202308104
10632,2023-09-11,130.66000366210938,133.05999755859378,130.58000183105472,131.46000671386722,684300.0,-0.006387804850879308,-4.166621632361428,-0.2547780914847284,55.82429177606166,55.32983054282727,1.788885146110232,0.13402976822811752,11.652308652086958,9.964937707656532,22.785340008337652,2.4799957275390625,0.13149580700806496,-0.26599769592286293,-5.151372686147539,4.619377294301827,-2.708685191035215,2.1766897991894893,4.2184473378906375,54.37917622419467,-7.6485716208231835,2.442687495112342,9,0.5749969482421875,1.1999969482421875,14.134998321533203,11.389999389648438,-3.3300018310546875,0,-0.0035971315439312646,-1.5936045539421746,131.5,-1.3575413755918637,128.10000610351562,-1.007133456674741,127.4800033569336,-0.0035971315439312646
10633,2023-09-12,126.87999725341795,130.36000061035156,126.79000091552734,130.24000549316406,460300.0,-0.028930095689164603,-1.01694845849632,4.199994277975798,41.119319635468564,53.06413878810706,5.149424737260418,3.6955380071819803,14.754666357740135,13.720343112538629,21.874492694460894,3.8700027465820312,0.41749508291587745,-3.7870040893554773,-8.960017126675936,1.3860089479649815,-6.373510608015707,-1.2004975706952479,7.663315706582054,5.4912912422904885,-54.10289218242934,2.5865065186602303,9,4.355003356933608,4.980003356933608,16.93000411987306,15.170005798339858,1.1500015258789205,1,0.038146312043325636,-4.166621632361428,130.66000366210938,-1.5936045539421746,131.5,-1.3575413755918637,128.10000610351562,0.038146312043325636
10634,2023-09-13,126.4000015258789,127.47000122070312,126.0,126.86000061035156,379700.0,-0.0037830685524082863,-1.3333313149784136,0.13690415369559186,40.630708756690105,50.56068975431062,4.826392706121339,4.038409137583642,14.613545655133805,14.18994148013627,21.151648003823087,1.470001220703125,0.6901183057610183,-4.048499679565424,-9.561205292562533,1.4642059334316855,-6.8048524860639645,-1.2921468730668693,7.821578915721091,5.390857474237955,-50.047240666093664,2.7563528064985543,9,4.584999084472656,5.209999084472656,16.41250228881836,15.650001525878906,1.2600021362304688,2,0.004905024602080976,-1.01694845849632,126.87999725341795,-4.166621632361428,130.66000366210938,-1.5936045539421746,131.5,0.004905024602080976
10635,2023-09-14,127.5199966430664,129.08999633789062,126.41000366210938,128.66999816894528,276100.0,0.008860720756860063,1.6934628670451974,2.500008292836586,44.23329581003298,48.65568572806457,2.831543864302205,2.891834781642217,12.929381529589762,13.003843965139595,20.143518699652134,2.6899948120117188,0.715568275688895,-2.8175041198730355,-8.477704709898234,2.8426964701521484,-5.64760441488562,0.01259617513956357,6.208288972037593,20.485135015639315,-34.34064046522054,2.8301002950125933,9,3.4650039672851562,4.090003967285156,14.070003509521484,14.530006408691406,-2.839996337890625,3,-0.02909346911964783,-1.3333313149784136,126.4000015258789,-1.01694845849632,126.87999725341795,-4.166621632361428,130.66000366210938,-0.02909346911964783
10636,2023-09-15,126.13999938964844,127.54000091552734,125.16999816894531,127.01000213623048,829700.0,-0.010821810615951,1.455961007079919,0.7565231236690352,38.83791141763515,46.38481571741549,3.206846580862333,4.362391651467362,13.772991406830727,14.297387169095174,18.690236695913576,2.3700027465820312,0.13881225016518783,-4.113001251220709,-9.977588056597597,1.7515855541561791,-7.045294653909167,-1.1807078485322648,7.124589088549328,12.294059515083724,-39.380535530327855,2.932293402688446,9,3.5199966430664062,4.430000305175781,14.007503509521484,15.94000244140625,-1.1599960327148438,4,-0.01672745061488179,1.6934628670451974,127.5199966430664,-1.3333313149784136,126.4000015258789,-1.01694845849632,126.87999725341795,-0.01672745061488179
10637,2023-09-18,127.43000030517578,128.1199951171875,126.0,126.18000030517578,574000.0,0.010226739509824334,-1.63353330869182,-1.4367770733033185,37.55576147140525,45.587733804349185,0.8912496204082458,3.144619865667323,11.981804223641603,12.927236386718818,17.083292693500514,2.1199951171875,-0.5164384995347291,-2.766500473022461,-8.720849156457575,3.1878482104126533,-5.743674814740018,0.2106738686950962,5.187020948281798,43.54530005997672,-3.007995786048596,2.9771743417175602,9,1.8649978637695312,3.1399993896484375,12.392505645751953,14.650001525878906,-2.9000015258789062,0,-0.010437117067170432,1.455961007079919,126.13999938964844,1.6934628670451974,127.5199966430664,-1.3333313149784136,126.4000015258789,-0.010437117067170432
10638,2023-09-19,127.80999755859376,129.44999694824222,126.4800033569336,127.23999786376952,533600.0,0.002982007788652208,-1.8421144853416545,0.4559997558593977,33.491684136359325,44.43957381038662,0.3838790665804339,2.8733484642454954,11.007983334161608,12.435433363501332,15.363837386358664,2.969993591308622,-1.1778173941459613,-2.362002944946269,-8.353127307925902,3.6291214180333498,-5.357565126436086,0.6335592365435474,4.211261848102836,61.68224632255941,19.69827376587071,2.995562181489811,9,1.4850006103515483,2.7600021362304545,12.01250839233397,15.54000854492186,-5.599998474121108,1,-0.003755541324684142,-1.63353330869182,127.43000030517578,1.455961007079919,126.13999938964844,1.6934628670451974,127.5199966430664,-0.003755541324684142
10639,2023-09-20,129.05000305175778,130.58999633789062,128.52999877929688,128.52999877929688,636700.0,0.009701944424148401,-6.923002435517474,0.9122886857356062,36.50793595872296,42.852270659068736,-0.6816884516788662,1.5829760139010034,9.206945746772845,11.041316912953477,14.104650509775308,2.779998779296861,-1.8250654396987045,-1.0384975433349837,-7.0439966317906055,4.967001545120638,-4.041247087562795,1.9642520008928273,2.423155455918703,71.58683014034098,33.85739111480777,3.00274954422781,9,0.24499511718752842,1.5199966430664347,10.292499542236357,14.300003051757841,-4.81999969482419,2,-0.007903946132041706,-1.8421144853416545,127.80999755859376,-1.63353330869182,127.43000030517578,1.455961007079919,126.13999938964844,-0.007903946132041706
10640,2023-09-21,126.61000061035156,128.60000610351562,126.1500015258789,128.33999633789062,425300.0,-0.018907418703644763,1.1777670778599862,-3.3268875260426127,33.27821284728894,40.16434686774055,1.7039144875648162,3.917457043576235,11.005698384594666,13.239124172713957,13.260018177003216,2.900001525878878,-1.8705725011429593,-3.2840000152587834,-9.48226152538993,2.9142614948723633,-6.383130770324357,-0.18486926019321004,4.358905070226427,26.568319702706887,-5.346750432860258,3.0991307550655756,9,2.5049972534179688,3.9599990844726562,12.057498931884766,17.605003356933594,-3.2700042724609375,3,0.008293207856378215,-6.923002435517474,129.05000305175778,-1.8421144853416545,127.80999755859376,-1.63353330869182,127.43000030517578,0.008293207856378215
10641,2023-09-22,127.0199966430664,127.98999786376952,126.37999725341795,126.52999877929688,324000.0,0.0032382594640105733,-3.0759461886871162,-0.2832364588937792,34.57292059971351,37.80308340370186,0.6611241654790092,3.4388313345047266,9.973720188008542,12.621347351676917,13.019143497835184,1.6100006103515625,-1.7806866320989911,-2.718503570556635,-9.04652330940678,3.6095161682934958,-5.882513439981693,0.4455062988684375,3.5699996948242188,22.222166816262757,-4.938833028603845,3.164009869425067,9,0.8600006103515625,3.5500030517578125,11.500007629394531,17.120010375976562,-3.1899948120117188,4,-0.018422267357368516,1.1777670778599862,126.61000061035156,-6.923002435517474,129.05000305175778,-1.8421144853416545,127.80999755859376,-0.018422267357368516
10642,2023-09-25,128.07000732421878,129.0,126.52999877929688,126.52999877929688,251300.0,0.00826649904662613,-2.207775994292789,3.1428882833788045,47.95764628391201,38.56289747575113,-0.8883310544160423,2.2539285064970898,8.282084378611074,11.435412593558453,12.447574346117433,2.470001220703125,-1.867255615530496,-1.5094932556152116,-7.837406853226071,4.8184203419956475,-4.673450054420641,1.654463543190218,2.086389160156216,43.243424364947316,13.381467032040796,3.1639567988054305,9,-0.19001007080080967,2.4999923706054403,9.2249946594238,14.844997406005831,-2.180007934570341,0,-0.024127459909193294,-3.0759461886871162,127.0199966430664,1.1777670778599862,126.61000061035156,-6.923002435517474,129.05000305175778,-0.024127459909193294
10643,2023-09-26,125.8499984741211,128.3800048828125,125.7699966430664,127.63999938964844,392000.0,-0.017334338433178664,-1.6769252438466142,-1.1623318074628721,46.05325869214871,39.16540302413542,1.3077292477663605,4.121327664687897,9.82917926969455,13.52740252243126,12.635466197764146,2.6100082397460938,-2.4555709636736083,-3.371502304077154,-9.692385821323285,2.9493812131689765,-6.531944062700205,-0.2110605454540888,3.907486145019533,1.6597891311195423,-29.403522682775087,3.160441758623062,9,2.029998779296875,4.720001220703125,11.425003051757812,17.045005798339844,-0.45999908447265625,1,-0.010488674698678313,-2.207775994292789,128.07000732421878,-3.0759461886871162,127.0199966430664,1.1777670778599862,126.61000061035156,-0.010488674698678313
10644,2023-09-27,124.1999969482422,127.12000274658205,122.05999755859376,125.8499984741211,523300.0,-0.013110858529078118,1.4152711341914246,0.9217880904785978,41.00551723264228,38.8067609599809,2.919900464392285,5.206581155033561,10.786759514379995,15.061802919669347,13.810361774914771,5.060005187988281,-3.0385181702968254,-4.493503952026359,-10.627865508366355,1.6408576043136378,-7.560684730196371,-1.4263231738563604,5.190488754882793,30.835715228002346,-1.936293932425368,3.0671807781699987,9,2.124999999999986,4.815002441406236,12.397502899169908,18.695007324218736,1.9100036621093608,2,-0.016022527477185355,-1.6769252438466142,125.8499984741211,-2.207775994292789,128.07000732421878,-3.0759461886871162,127.0199966430664,-0.016022527477185355
10645,2023-09-28,126.8000030517578,127.37000274658205,123.48999786376952,124.31999969482422,510900.0,0.020934027112730957,1.1436474800887695,-1.5030309475699288,38.745228892576854,38.796462901641085,0.231351954255274,2.0667151398191805,7.530578248611548,12.332837059159274,15.158754133837341,3.8800048828125284,-2.916432243035686,-1.4834980010986527,-6.896849260100808,3.9298532579035026,-4.190173630599716,1.223177628402425,1.857433836914069,68.2997669407675,36.48869079131803,2.706675629501075,9,-0.4750061035156108,2.214996337890639,8.76999664306642,16.09500122070314,1.4499969482422017,3,-0.020268135906709506,1.4152711341914246,124.1999969482422,-1.6769252438466142,125.8499984741211,-2.207775994292789,128.07000732421878,-0.020268135906709506
10646,2023-09-29,125.7300033569336,127.87999725341795,125.2300033569336,127.06999969482422,454000.0,-0.008438483194574076,-1.2649555929418088,-0.5403203726092832,38.323081910548574,38.88172072821257,1.382457840700127,2.5615830905655343,7.949711203670034,13.260118597783048,16.471066459960845,2.649993896484361,-2.7617597471816566,-2.1049980163574276,-6.705264781151527,2.495268748436672,-4.405131398754492,0.19513536603962223,2.2676895987304704,52.88190932676654,22.937206429358767,2.3001333823970525,9,0.5949935913085938,3.2849960327148438,9.507495880126953,17.165000915527344,3.9399948120116903,4,-0.019009042831709788,1.1436474800887695,126.8000030517578,1.4152711341914246,124.1999969482422,-1.6769252438466142,125.8499984741211,-0.019009042831709788
10647,2023-10-02,126.25,127.37999725341795,125.08000183105469,125.16999816894531,487300.0,0.004135819845563882,-2.650802300938518,-0.8059737183720878,48.23530316882494,40.51990062070875,0.7570918979351546,1.4612311923290804,6.865283233498275,12.599777056882544,17.37301256578403,2.299995422363267,-2.7698920058122667,-1.1690010070800838,-4.547336195338431,2.209334181178278,-2.8581686012092575,0.5201665870490899,1.6299972534179545,66.29743015249106,31.885618050988917,1.6891675941291788,10,0.0749969482421875,2.7649993896484375,9.09250259399414,16.645004272460938,3.8800048828125,0,-0.019168302328279707,-1.2649555929418088,125.7300033569336,1.1436474800887695,126.8000030517578,1.4152711341914246,124.1999969482422,-0.019168302328279707
10648,2023-10-03,124.81999969482422,126.3499984741211,122.87000274658205,126.3499984741211,567100.0,-0.011326735090501194,3.549017652338667,-1.4166631345455574,45.79787156332633,41.552115687886904,1.920297785651357,2.7104360483361774,7.708722923633445,13.90539939227773,17.148747093991474,3.4799957275390483,-2.5527579603854775,-2.396001052856448,-5.890614937105653,1.0986128313927424,-4.143307994981058,-0.6486941107318529,3.059997558593736,47.42271960400555,8.954128140241977,1.7473069421245973,10,0.7099990844726562,4.194999694824219,10.187503814697266,18.07500457763672,4.799995422363281,1,0.008572341751644785,-2.650802300938518,126.25,-1.2649555929418088,125.7300033569336,1.1436474800887695,126.8000030517578,0.008572341751644785
10649,2023-10-04,124.0999984741211,125.7300033569336,123.12999725341795,124.97000122070312,590100.0,-0.005768316154970976,1.1757309353482657,0.5686296998105116,40.70653904586251,42.37748526550619,2.0833903196678136,3.3352313718695257,7.7791496429153995,14.519523884595486,16.56870702482064,2.600006103515639,-2.4186173260608825,-2.9470020294189396,-6.70485977834926,0.8108557195113661,-4.825930903884085,-1.0680731549537796,3.279998779296861,24.550839843452426,-15.523640876738877,1.8789288744651556,10,1.4300003051757812,4.915000915527344,10.450000762939453,18.795005798339844,4.159996032714844,2,0.01039485037380028,3.549017652338667,124.81999969482422,-2.650802300938518,126.25,-1.2649555929418088,125.7300033569336,0.01039485037380028
10650,2023-10-05,125.52999877929688,125.81999969482422,123.26000213623048,124.2699966430664,582400.0,0.01152296795131691,1.7826000422932762,-1.4482737453193373,48.34688427569654,43.907925673948746,0.5409696546121694,1.7948430507823474,5.967472294401318,12.998870925950854,15.943929801809748,2.559997558593736,-2.1974301734497885,-1.3885013580322294,-5.170434229103535,2.3934315130390615,-3.279467793567875,0.5024650775034161,1.3179985046386662,53.09379140207412,9.112621160174633,1.890966435535647,10,0.0,3.4850006103515625,9.502498626708984,17.365005493164062,4.6999969482421875,3,0.0046204240953944264,1.1757309353482657,124.0999984741211,3.549017652338667,124.81999969482422,-2.650802300938518,126.25,0.0046204240953944264
10651,2023-10-06,126.38999938964844,127.23999786376952,124.70999908447266,125.16999816894531,481900.0,0.006850956892492155,-1.3644855148416588,0.9682532954689951,47.114319234216545,43.81422266842703,-0.4668927600384478,0.5611559615249888,4.836882407937992,12.075769928195797,16.670843973703438,2.529998779296861,-2.1192253716329503,-0.27300071716308594,-3.3823378908308825,2.836336456504725,-1.8276693039969985,1.2816678696708124,-4.330001831054673,78.04880111785162,32.607475094724606,1.5546685868339025,10,-1.1699981689453125,2.625,7.75250244140625,16.5050048828125,3.100006103515625,4,0.014716359042121319,1.7826000422932762,125.52999877929688,1.1757309353482657,124.0999984741211,3.549017652338667,124.81999969482422,0.014716359042121319
10652,2023-10-09,130.19000244140622,130.42999267578122,125.16999816894531,126.29000091552734,772900.0,0.030065694043108104,1.4018338492195697,3.1967193636340663,55.55037598907966,44.869457923641576,-4.396934262343308,-3.4528955468263973,0.7826232385647245,8.292402709186007,17.02650210259594,5.259994506835909,-1.6291330977940532,3.5505023956298487,0.5636696470596689,6.537335144200014,2.057086021344759,5.043918769914939,-8.026404876708938,96.82552177155583,51.23107102760771,1.4934163742850846,10,-3.9450073242187216,-1.175003051757784,3.067497253417997,12.705001831054716,2.419998168945341,0,-0.003994195120281763,-1.3644855148416588,126.38999938964844,1.7826000422932762,125.52999877929688,1.1757309353482657,124.0999984741211,-0.003994195120281763
10653,2023-10-10,131.72000122070312,132.67999267578122,129.85000610351562,130.3699951171875,550800.0,0.011752045092598307,-1.3682053246504262,0.34615527572425675,56.14356867043661,46.55146363895206,-5.595091514345569,-4.85038336329238,-0.9961875312100688,6.788265348575152,16.44081885408506,2.8299865722655966,-1.1396409244090364,4.8385009765625,1.0839829057559314,8.593019047369069,2.9612419411592157,6.715760011965784,-9.225747851562488,89.9477286362873,45.673132764425105,1.8772590354032823,10,-3.9450035095214844,-3.6150054931640625,1.2000007629394531,11.175003051757812,1.17999267578125,1,-0.012071031909774321,1.4018338492195697,130.19000244140622,-1.3644855148416588,126.38999938964844,1.7826000422932762,125.52999877929688,-0.012071031909774321
10654,2023-10-11,127.0199966430664,131.16999816894528,125.7300033569336,131.11000061035156,632100.0,-0.03568178358700158,1.5843211377767683,-3.0296188710807694,50.85451343824507,47.896939699581864,-0.5062393411478467,-0.10703656862935418,3.385589645071178,11.464070864652399,15.85391456804347,5.989997863769531,-1.2528973596874806,0.10749664306641193,-3.640514725045989,3.8555080111787987,-1.7665090409897743,1.9815023271226124,-3.9145989155273355,39.91505608258548,-6.326655827769827,1.8740056840561967,10,0.7550010681152344,0.720001220703125,5.845005035400391,15.875007629394531,7.43000030517581,2,0.020469205974136928,-1.3682053246504262,131.72000122070312,1.4018338492195697,130.19000244140622,-1.3644855148416588,126.38999938964844,0.020469205974136928
10655,2023-10-12,123.80999755859376,127.79000091552734,123.41000366210938,127.19000244140624,572300.0,-0.02527160423010344,-1.095696137840403,0.8264062602012671,44.00896730470812,48.52870474337737,2.497682277442294,2.962665018721381,6.319574889027521,14.650279339350064,15.958321268029618,4.379997253417969,-1.2352937272302427,-2.9170024871826,-6.898388475447533,1.0643835010823466,-4.907695481315059,-0.9263094930501268,8.869995117187457,4.314933878502532,-43.107627503332104,1.9906929941324722,10,3.9650001525878764,3.930000305175767,8.485004425048814,18.72500610351561,12.150009155273452,3,0.03594214551321828,1.5843211377767683,127.0199966430664,-1.3682053246504262,131.72000122070312,1.4018338492195697,130.19000244140622,0.03594214551321828
10656,2023-10-13,124.02999877929688,125.9499969482422,123.26000213623048,123.86000061035156,442900.0,0.0017769261371562983,-2.9270137218213415,-0.05029524359854136,42.21878827919086,47.860203088973584,2.247527227466776,2.7157191291238405,5.861689953396905,14.39778530780228,15.79349178708499,2.6899948120117188,-0.9392692349433815,-2.591501235961914,-6.7464210660374135,1.5634185941135854,-4.66896115099965,-0.5140413209241643,8.464594116210918,8.174070237475153,-38.13397191448718,2.0774599150377484,10,3.7449989318847656,3.7099990844726562,8.265003204345703,18.5050048828125,11.910003662109347,4,0.049987882038720954,-1.095696137840403,123.80999755859376,1.5843211377767683,127.0199966430664,-1.3682053246504262,131.72000122070312,0.049987882038720954
10657,2023-10-16,126.0999984741211,126.51000213623048,123.70999908447266,124.80999755859376,561700.0,0.016689508306032108,1.6540209644818498,7.588322412709727,50.48430816708395,48.38091826716887,0.1721115488123104,0.5702048583478074,3.6035814007335034,12.439686964662911,15.746999478281113,2.8000030517578267,-0.7261744134436015,-0.45500144958495525,-4.5979929995151,3.6879901003452034,-2.5264972245500417,1.616494325380117,6.02521079101561,30.1486113597101,-20.906304289448055,2.071495774965078,10,1.8049964904784872,1.4599990844726847,5.520000457763672,16.43500518798828,9.93999481201169,0,0.026883481840316525,-2.9270137218213415,124.02999877929688,-1.095696137840403,123.80999755859376,1.5843211377767683,127.0199966430664,0.026883481840316525
10658,2023-10-17,127.33000183105469,128.30999755859378,125.69000244140624,125.69000244140624,398400.0,0.009754190101644022,-2.1951171856827814,1.27131645404922,56.1638500925503,50.09839727235641,-0.7424855411579045,-0.7353016582254952,2.120769120088397,11.322049544789195,15.929126928442617,2.6199951171875426,-0.37671280468032364,0.7990016937255859,-3.3188641118679243,4.916867499319082,-1.2599312090711692,2.857934596522341,4.44059914892577,51.45387782738665,-2.0694598855892963,2.058932902796751,10,0.6399955749511719,0.0399932861328125,4.217498779296875,15.205001831054688,11.050003051757812,1,0.04146704392812728,1.6540209644818498,126.0999984741211,-2.9270137218213415,124.02999877929688,-1.095696137840403,123.80999755859376,0.04146704392812728
10659,2023-10-18,128.02999877929688,129.41999816894528,125.83999633789062,126.6999969482422,394300.0,0.005497502066881044,-1.3475398354053394,0.8109770280705841,52.618125670292045,50.572979649533686,-0.9235026600077276,-1.5975395464672033,1.184102567186244,10.736755651255379,16.362035178632784,3.580001831054659,-0.301311544384987,1.5499988555908146,-2.4603690255810307,5.560366736762646,-0.4551850849950938,3.5551827961767373,3.400178246933592,77.43506031065063,24.71586154799123,2.005183940585918,10,-0.060001373291015625,-0.660003662109375,3.5175018310546875,14.5050048828125,10.69000244140625,2,0.038037922077798214,-2.1951171856827814,127.33000183105469,1.6540209644818498,126.0999984741211,-2.9270137218213415,124.02999877929688,0.038037922077798214
10660,2023-10-19,127.66000366210938,129.86000061035156,127.06999969482422,128.1300048828125,461500.0,-0.002889909558035031,-2.3818005271188794,-0.35338388995330966,54.23431379474152,51.36409015625867,-0.24539844548657186,-1.2067164881208612,1.459445018228564,11.214399213181593,16.155167178114844,2.7900009155273438,-0.052619569132019706,1.1275035858154325,-2.9173729239064414,5.172380095537292,-0.8949346690455116,3.1499418406763624,3.443366368521083,66.66670519897112,13.391080912045567,2.022438254860931,10,0.3099937438964844,-0.290008544921875,3.6374969482421875,14.625,9.569992065429688,3,0.05318810192191914,-1.3475398354053394,128.02999877929688,-2.1951171856827814,127.33000183105469,1.6540209644818498,126.0999984741211,0.05318810192191914
10661,2023-10-20,124.68000030517578,128.52000427246094,124.43000030517578,128.50999450683594,498300.0,-0.023343281148738404,1.1246698069274654,8.148902668657879,46.891090652589504,50.401947341093106,2.7563974046282596,1.6748627786635524,4.3153086587110465,14.231846390155852,16.19312467041141,4.090003967285156,0.31892838377996213,-1.7354999542236271,-5.855673602993448,2.38467369454618,-3.7955867786085378,0.3245868701612835,6.109635009678669,15.772373659118738,-34.374902093984915,2.060086824384904,10,3.289997100830078,2.6899948120117188,6.617500305175781,17.040000915527344,11.400001525878935,4,0.09047165849439898,-2.3818005271188794,127.66000366210938,-1.3475398354053394,128.02999877929688,-2.1951171856827814,127.33000183105469,0.09047165849439898
10662,2023-10-23,124.9800033569336,126.7300033569336,124.3000030517578,125.31999969482422,470000.0,0.0024061842398419575,-1.8588290204737103,0.08877202418302607,50.33168240729436,49.756182200743964,1.8323247744266524,1.192642281205849,3.8869342747069027,13.959117025870484,16.585586048836053,2.4300003051757955,0.4364617605492498,-1.2809967041015682,-5.371577624360555,2.809584216157404,-3.326287164231047,0.7642937560279108,5.508446630775893,12.230226686426484,-36.68113626963005,2.045290460129486,10,2.234996795654297,2.3899917602539062,5.1349945068359375,16.324996948242188,10.769996643066406,0,0.08769402136413529,1.1246698069274654,124.68000030517578,-2.3818005271188794,127.66000366210938,-1.3475398354053394,128.02999877929688,0.08769402136413529
10663,2023-10-24,124.52999877929688,125.97000122070312,119.9000015258789,121.8000030517578,792700.0,-0.0036006126224171764,1.1639925256421066,-8.029485683511396,50.90146762595452,49.761399332711676,1.290925882659181,1.621837806684212,4.183605629975119,14.449862989121073,17.15715053444561,6.069999694824219,0.5115454422707018,-1.665001296997076,-5.825501556210639,2.4954989622165016,-3.7452514266038577,0.4152488326097057,5.669313294353458,46.48592047198074,-5.279401091965816,2.080250129606788,10,0.3500022888183594,1.759998321533189,5.402500152587891,16.775001525878906,12.949996948242188,1,0.09242748429826086,-1.8588290204737103,124.9800033569336,1.1246698069274654,124.68000030517578,-2.3818005271188794,127.66000366210938,0.09242748429826086
10664,2023-10-25,122.20999908447266,125.43000030517578,122.05999755859376,123.9000015258789,869600.0,-0.018630046716180626,-2.3869280845288916,-0.6190494821505392,43.29022244576548,49.68153879282916,3.192611932236801,3.9896596935400055,6.361738806173179,16.728548799678748,16.852985813091102,3.370002746582017,0.008093589663914713,-3.8855010986328153,-8.332228157157857,0.5612259598922407,-6.108864627895343,-1.6621375693702873,7.3713543563114,23.192748704113516,-27.231168510519108,2.223363529262525,10,2.670001983642578,4.079998016357408,7.722499847412109,19.095001220703125,15.48999786376956,2,0.13231327976005458,1.1639925256421066,124.52999877929688,-1.8588290204737103,124.9800033569336,1.1246698069274654,124.68000030517578,0.13231327976005458
10665,2023-10-26,124.2300033569336,129.44999694824222,121.0,122.19000244140624,1738700.0,0.016528960703654727,-2.8235230150223054,-1.2070993896493276,45.830126191282055,50.082798560839294,1.383992478870823,1.8627496106857393,4.253620680304323,14.690532804080362,16.167771940965704,8.449996948242216,-0.6415911908617602,-1.736996841430667,-6.246100416171885,2.772106733310551,-3.9915486288012687,0.5175549459399349,-4.3300018310546875,45.34035504263262,-1.5235519278742373,2.2545517873706085,10,0.6499977111816406,2.05999374389647,5.702495574951172,17.074996948242188,15.529991149902344,3,0.11663847277003891,-2.3869280845288916,122.20999908447266,1.1639925256421066,124.52999877929688,-1.8588290204737103,124.9800033569336,0.11663847277003891
10666,2023-10-27,123.33999633789062,126.2699966430664,121.8499984741211,123.6500015258789,1158000.0,-0.0071641873540471135,-1.6869282303751851,-0.1519632592459608,35.102218529024924,48.373677489943844,2.4203558741315305,2.7031126675539667,5.104929717198075,15.53625296817367,15.632923384323838,4.4199981689453125,-0.8682550663845916,-2.5075035095214844,-7.167217676931614,2.152210657888631,-4.837360593226549,-0.17764642581641965,-3.2489949035644514,36.020905349925634,-4.336344908159603,2.3298570837050607,10,1.5400047302246094,2.950000762939439,6.50250244140625,17.965003967285156,12.770004272460938,4,0.11261553269060198,-2.8235230150223054,124.2300033569336,-2.3869280845288916,122.20999908447266,1.1639925256421066,124.52999877929688,0.11261553269060198
10667,2023-10-30,123.83000183105469,125.0999984741211,121.5500030517578,124.31999969482422,713400.0,0.003972802884002702,2.4634179019490494,1.5806118179804591,32.027358731248896,45.69184511646591,1.7595213342679727,2.1318101708006196,4.557588735297998,14.980888641086722,15.058746984659855,3.5499954223632955,-0.6228150500727025,-1.896498107910162,-6.637182466581265,2.8441862507609414,-4.266840287245714,0.47384407142538976,-3.5518204864501968,41.15185538176138,6.775517346118292,2.370342179335551,10,1.0499992370605469,2.4599952697753764,5.394996643066406,17.474998474121094,11.389999389648438,0,0.09892594539983213,-1.6869282303751851,123.33999633789062,-2.8235230150223054,124.2300033569336,-2.3869280845288916,122.20999908447266,0.09892594539983213
10668,2023-10-31,125.88999938964844,126.1999969482422,123.8000030517578,124.61000061035156,428600.0,0.016635690286141314,1.5263174802036574,-2.6122537952510703,47.07406510383432,45.0758383868595,-0.588062771598544,0.16451944309872601,2.471392588403347,12.860460736054051,13.796531412583033,2.3999938964844034,-0.2719515117331781,0.10999946594237997,-4.611723308549983,4.831722240434743,-2.2508619213037946,2.4708608531885545,-5.428381732971189,57.869836162078904,23.194675035240536,2.3608613872461786,10,-1.0099983215332031,0.3999977111816264,3.3349990844726562,15.415000915527344,8.460006713867188,1,0.07832235013230382,2.4634179019490494,123.83000183105469,-1.6869282303751851,123.33999633789062,-2.8235230150223054,124.2300033569336,0.07832235013230382
10669,2023-11-01,125.38999938964844,126.4800033569336,124.27999877929688,124.69000244140624,645600.0,-0.003971721363286607,-1.8947347287055163,0.5468731373530855,54.75903553546786,45.134140802495764,-0.5609148476622892,0.8075202814419242,2.8608280882500026,13.320619720055475,12.435081562292371,2.2000045776367188,-0.34462455473379805,-0.45450057983399006,-5.114434027153322,4.205432867485328,-2.784467303493642,1.8754661438256761,-4.7486141471398895,51.95267426175406,12.882073825843882,2.3299667236596613,11,-0.7150001525878764,0.8999977111816264,3.8349990844726562,15.915000915527344,12.059997558593778,2,0.09641914344636904,1.5263174802036574,125.88999938964844,2.4634179019490494,123.83000183105469,-1.6869282303751851,123.33999633789062,0.09641914344636904
10670,2023-11-02,126.11000061035156,127.77999877929688,125.69000244140624,126.58999633789062,390200.0,0.005742094458950575,-2.1666801530511517,-0.6857111716621114,56.08186910116922,46.15533840789351,-1.7029940636650593,0.1403975317127788,2.043441625998099,12.566954999956181,10.935261740869082,2.3899993896484375,-0.6865577733072428,0.2365005493164034,-4.422410848703265,4.895411947336072,-2.092955149693438,2.565956248326245,-5.292443133728341,73.1942325166733,28.96726060622995,2.329455699009836,11,-1.4350013732910014,0.17999649047850141,1.55999755859375,12.284996032714844,17.30999755859375,3,0.091903863942566,-1.8947347287055163,125.38999938964844,1.5263174802036574,125.88999938964844,2.4634179019490494,123.83000183105469,0.091903863942566
10671,2023-11-03,128.25,129.58000183105472,126.8499984741211,126.8499984741211,591600.0,0.016969307582992643,-2.9000005449561987,-2.9166958069746003,56.260916974782155,46.81414224872549,-3.6691881522076244,-1.95325493993181,-0.15915602464451695,10.329709971815447,10.138785880289618,3.4700012207031534,-0.935966687208051,2.2834999084472685,-2.4916311398345385,7.058630956729061,-0.10406561569362793,4.671065432588165,-7.259793733944392,83.43708551383907,35.8831300810653,2.387565524140897,11,-3.509998321533189,-1.960002899169936,-0.5800018310546875,10.144996643066406,16.67999267578125,4,0.0897465458622686,-2.1666801530511517,126.11000061035156,-1.8947347287055163,125.38999938964844,1.5263174802036574,125.88999938964844,0.0897465458622686
10672,2023-11-06,129.66999816894528,130.14999389648438,127.22000122070312,128.32000732421878,702500.0,0.011072110479105612,1.5368096335880888,0.9642781238248976,56.73961462803213,47.462825248956335,-4.865619852493609,-3.598716035362628,-1.6626489065530166,8.736387591706176,10.532221675994446,2.92999267578125,-1.1870402283268078,3.7294982910156023,-0.9535803004806667,8.412576882511871,1.3879589952674678,6.071037586763737,-8.336200080289714,92.44100126636073,43.50574393593954,2.341539295748132,11,-4.095001220703097,-3.38000106811522,-1.9999999999999716,8.220001220703153,19.639999389648466,0,0.04966455257457225,-2.9000005449561987,128.25,-2.1666801530511517,126.11000061035156,-1.8947347287055163,125.38999938964844,0.04966455257457225
10673,2023-11-07,130.1300048828125,130.57000732421878,128.08999633789062,129.02999877929688,492600.0,0.0035475184727609133,1.5050477027172393,0.8148248618222852,56.13318621220738,48.889821223005434,-4.97042093024092,-4.410054661579551,-2.259265059333245,8.078264842462033,11.115698001560492,2.4800109863281534,-0.9849435159792108,4.269004821777344,-0.04001219139792056,8.578021834952622,2.1144963151897116,6.423513328364976,-8.267235045687201,93.00474016427998,45.70513114976323,2.154508506587636,11,-4.345001220703111,-3.840007781982436,-2.4600067138671875,7.7599945068359375,21.339996337890625,1,0.039114701812809294,1.5368096335880888,129.66999816894528,-2.9000005449561987,128.25,-2.1666801530511517,126.11000061035156,0.039114701812809294
10674,2023-11-08,129.6199951171875,130.89999389648438,129.52999877929688,130.89999389648438,454100.0,-0.003919232663399108,1.1406194120592232,-1.1636287973366626,55.677829897608994,49.98401052370843,-3.686433036868607,-3.894969383831622,-1.9510240432776982,8.372088642423137,11.183817001256271,1.3699951171875,-0.9057507536635541,3.628995132446292,-0.9740931294185771,8.232083394311147,1.3274510015138503,5.930539263378719,-7.060646281094719,75.43184493998987,29.318730676939467,2.3015441309324305,11,-3.3949966430664062,-3.329998016357436,-2.3474960327148438,7.600006103515625,19.210006713867188,2,0.036491368342143504,1.5050477027172393,130.1300048828125,1.5368096335880888,129.66999816894528,-2.9000005449561987,128.25,0.036491368342143504
10675,2023-11-09,128.25999450683594,131.19999694824222,128.25,130.17999267578122,567900.0,-0.010492213096613745,-2.0412540605164717,1.4999999999999778,61.44496678245692,52.91098255186754,-1.8938161165848584,-2.3025452913679203,-0.8204928210924436,9.497816612925305,10.539861303696444,2.949996948242216,-0.8263508938381392,2.04649467468262,-2.542885360559694,6.635874709924934,-0.24819534293854417,4.34118469230377,-4.866581164704002,32.41371327146777,-16.812852825671044,2.2946900176211553,11,-1.8849945068359375,-1.9699974060058736,-0.9874954223632812,7.915000915527344,21.69000244140625,3,0.07165135533290923,1.1406194120592232,129.6199951171875,1.5050477027172393,130.1300048828125,1.5368096335880888,129.66999816894528,0.07165135533290923
10676,2023-11-10,130.22999572753906,131.08999633789062,127.43000030517578,128.77000427246094,528900.0,0.015359436340831367,1.3018895990480028,-0.7604129413728268,65.16459139629973,56.592897292428745,-3.1108265714187553,-3.9887476998652716,-2.9921315306392557,7.292560449596493,9.724742822036609,3.6599960327148438,-0.25584093728392077,3.70649604797363,-1.0945785594637982,8.507570655411044,1.305958744254923,6.107033351692337,-5.899792352673899,75.6280838697552,20.82442740683461,2.4005373037187074,11,-2.7299957275390625,-3.9399986267089986,-2.9574966430664062,5.944999694824219,20.660003662109375,4,0.10128236868717821,-2.0412540605164717,128.25999450683594,1.1406194120592232,129.6199951171875,1.5050477027172393,130.1300048828125,0.10128236868717821
10677,2023-11-13,129.49000549316406,131.1300048828125,129.33999633789062,130.41000366210938,456000.0,-0.00568217967174911,-1.93440060033769,-0.630139420162622,64.09091106130819,58.48365795437029,-1.6578754978291954,-3.1429030389855512,-2.462344269259418,7.787410998574217,9.05930865396753,1.790008544921875,0.12247373288306562,2.7970054626464815,-2.1773541348770777,7.771365060170041,0.309825663884709,5.284185261408254,-4.335426889493647,54.642096081887146,-1.1635614295522032,2.487179798761777,11,-1.750007629394517,-3.2000083923339986,-2.3725051879882812,4.689994812011719,18.589996337890625,0,0.11923690267688092,1.3018895990480028,130.22999572753906,-2.0412540605164717,128.25999450683594,1.1406194120592232,129.6199951171875,0.11923690267688092
10678,2023-11-14,132.61000061035156,133.58000183105472,130.77999877929688,131.69000244140622,431000.0,0.024094485943567445,-1.0437937505917152,-1.0000000000000309,78.26084793179328,61.09497044285089,-4.162080616742344,-6.163034036559679,-5.5771878237763985,4.414298796996604,9.22467042401244,4.089996337890653,0.9890751860714886,5.653000640869138,0.01952160196512409,11.286479679773151,2.836261121417124,8.469740160321138,-6.729971805332525,84.22762634088087,23.292985436373854,2.8167395194520037,11,-2.9749984741210938,-5.869998931884751,-4.980003356933594,-0.31000518798828125,18.399993896484375,1,0.1259331639497676,-1.93440060033769,129.49000549316406,1.3018895990480028,130.22999572753906,-2.0412540605164717,128.25999450683594,0.1259331639497676
10679,2023-11-15,132.89999389648438,134.44000244140622,132.38999938964844,132.53999328613278,627700.0,0.0021868130970370547,-5.2122396134371325,0.39130579005856625,76.00476161926177,63.30862516708339,-3.65959719732993,-6.397474459487313,-5.81342044712494,3.859926235799321,9.833091376039562,2.050003051757784,1.9672069487987898,5.699494171142575,-0.5198037522883965,11.918792094573547,2.5898452094270965,8.809143132858054,-5.941968867820336,78.03126853610388,14.499296222246478,3.1096489617154828,11,-2.254993438720703,-5.729991912841811,-4.959997177124023,-1.7649917602538778,20.180007934570312,2,0.13972918116672672,-1.0437937505917152,132.61000061035156,-1.93440060033769,129.49000549316406,1.3018895990480028,130.22999572753906,0.13972918116672672
10680,2023-11-16,134.44999694824222,134.47999572753906,132.74000549316406,133.44999694824222,483500.0,0.011662927937868384,2.283008003685326,2.777773068282746,82.0542395744093,66.17454990037528,-4.36073883309345,-7.813298010849294,-7.3105308364336565,1.9833741096725532,10.614726299143888,1.739990234375,2.476695142836462,6.909997558593773,-0.10528324101599651,13.925278358203542,3.4023571587889023,10.417637958398657,-6.294855533539419,99.57448512375359,31.217422598680386,3.507640399804884,11,-3.599998474121122,-7.2599983215332315,-6.69249916076663,-3.3149948120117188,19.680007934570284,3,0.10695429683310587,-5.2122396134371325,132.89999389648438,-1.0437937505917152,132.61000061035156,-1.93440060033769,129.49000549316406,0.10695429683310587
10681,2023-11-17,135.96000671386722,138.19999694824222,135.35000610351562,135.66999816894528,612100.0,0.011231013759013253,-5.129060838747846,0.29000854492193184,83.05177342826212,69.09812310040084,-5.209952967955672,-8.890741567301262,-8.858619697056895,0.16186085515246873,11.057938681568228,3.75,2.950429280028388,7.856007003784214,0.04074146079591401,15.671272546772514,3.948374232290064,11.763639775278364,-6.6663915228539,74.7179449202531,2.7990007180693794,3.9076327714941534,11,-3.1450080871582315,-6.910007476806669,-8.20250892639163,-4.825004577636719,16.649993896484347,4,0.10289783424192822,2.283008003685326,134.44999694824222,-5.2122396134371325,132.89999389648438,-1.0437937505917152,132.61000061035156,0.10289783424192822
10682,2023-11-20,135.94000244140622,137.05000305175778,134.91000366210938,134.91000366210938,419400.0,-0.0001471335059808343,-3.155343545376378,3.551615279384663,80.80930457959752,71.83991403011086,-4.701420955316394,-8.440279011561898,-8.850632343772759,-0.14473266421873632,11.425472362319233,2.139999389648409,3.400319361060042,7.288002777099592,-1.1195100318424807,15.695515586041665,3.08424637262857,11.491759181570629,-4.865110898947137,69.5418454913551,-3.9826099980386402,4.203756404471036,11,-3.125003814697237,-6.890003204345675,-8.182504653930636,-4.805000305175724,16.73999023437503,0,0.10997496454133193,-5.129060838747846,135.96000671386722,2.283008003685326,134.44999694824222,-5.2122396134371325,132.89999389648438,0.10997496454133193
10683,2023-11-21,136.03999328613278,137.55999755859378,135.83000183105472,136.08000183105472,366400.0,0.0007355512941795705,-6.5218602799717384,-0.038843293532099754,83.46948914238118,74.92787616841889,-4.330294954238212,-8.046294850805353,-8.839866419808573,-0.5941743075006514,10.812003548982862,1.7299957275390625,3.7405453807730566,6.812493896484341,-1.9741868136918015,15.599174606660483,2.4191535413962697,11.205834251572412,-3.5400806625170844,62.822640795872765,-12.875699841287933,4.393340355088073,11,-3.2249946594237997,-6.989994049072237,-8.307497024536104,-6.25499725341794,16.400009155273466,1,0.088503448538094,-3.155343545376378,135.94000244140622,-5.129060838747846,135.96000671386722,2.283008003685326,134.44999694824222,0.088503448538094
10684,2023-11-22,138.3800048828125,138.5,136.1300048828125,136.71000671386722,276000.0,0.01720090938080232,1.481685347479089,-41.7410373759888,84.99713190703352,77.54478340448296,-5.919523583703494,-9.60524287516995,-11.024172479565735,-3.235894862251797,10.248389263556584,2.460006713867216,4.062561012198557,8.344005203247065,-0.6959871340881136,17.383997540582243,3.8240090345794613,12.864001371914654,-4.740075394271486,97.91674945097448,20.99692116128942,4.519996168667591,11,-5.415004730224609,-9.180004119873047,-10.71000862121582,-8.740005493164062,18.029998779296875,2,0.09127033659753936,-6.5218602799717384,136.03999328613278,-3.155343545376378,135.94000244140622,-5.129060838747846,135.96000671386722,0.09127033659753936
10685,2023-11-24,138.72000122070312,139.60000610351562,138.16000366210938,138.66999816894528,152000.0,0.002456975906154568,-1.6916133080444362,0.029941979989966817,83.28033664376694,79.55764398753486,-5.162638242896605,-9.279805620598154,-11.237408496730438,-3.850583767346677,11.049697600426105,1.44000244140625,4.416318945622351,7.959501647949224,-1.436815990181941,17.35581928608039,3.2613428288836417,12.657660467014807,-4.108057629870302,81.23657943025208,4.92876514367029,4.698158819065579,11,-4.25,-8.96999740600586,-11.050004959106445,-9.080001831054688,14.319992065429688,4,0.10351788122827976,1.481685347479089,138.3800048828125,-6.5218602799717384,136.03999328613278,-3.155343545376378,135.94000244140622,0.10351788122827976
10686,2023-11-27,137.22999572753906,138.58999633789062,136.10000610351562,138.35000610351562,470200.0,-0.010741100634748868,2.112505602868669,-22.398840402794715,73.92401518151165,80.65021111200191,-2.877903078578072,-7.057692781275392,-9.59085491106265,-2.6192603685431095,11.572952454752643,2.6199951171875,4.827630350539238,5.77499618530274,-3.361686819631103,14.911679190236569,1.2066546828358184,10.343337687769662,-1.620439634169685,49.46675602868261,-23.77584302749419,4.568341502466916,11,-2.0399932861328125,-7.479991912841797,-9.559999465942383,-7.589996337890625,14.949996948242188,0,0.12315098507200473,-1.6916133080444362,138.72000122070312,1.481685347479089,138.3800048828125,-6.5218602799717384,136.03999328613278,0.12315098507200473
10687,2023-11-28,136.08000183105472,137.57000732421878,134.94999694824222,137.57000732421878,359800.0,-0.008380047601018514,2.516779485709019,1.3303497227558208,68.04122185013449,79.51469710292871,-0.7764661871929093,-5.210024942074625,-8.336035216816171,-1.7217740064267275,11.881078287235455,2.6200103759765625,5.2677963086094906,4.012502288818382,-4.5992652864075865,12.624269864044365,-0.2933814987946164,8.318386076431366,3.520004272460909,24.301132429621173,-44.523230430717305,4.3058837876129905,11,-0.08499908447268467,-6.32999801635745,-8.410005569458036,-6.440002441406278,17.61999511718747,1,0.1214726525343457,2.112505602868669,137.22999572753906,-1.6916133080444362,138.72000122070312,1.481685347479089,138.3800048828125,0.1214726525343457
10688,2023-11-29,135.75,137.66000366210938,135.28999328613278,136.74000549316406,358000.0,-0.0024250575148023756,-1.4816616736568362,0.6644307673401674,68.79216983568018,78.71329801586408,0.05116587906624659,-4.325218010151616,-7.915131278712863,-1.6917135860556982,12.563633855275297,2.370010375976591,5.499908474643945,3.189500427246088,-5.054290084923508,11.433290939415684,-0.93239482883871,7.311395683330886,3.7570059204101653,17.204332831270435,-48.686383910954234,4.121895256084798,11,0.42000579833984375,-5.999996185302734,-8.457502365112305,-6.7350006103515625,18.660003662109375,2,0.12471449484921737,2.516779485709019,136.08000183105472,2.112505602868669,137.22999572753906,-1.6916133080444362,138.72000122070312,0.12471449484921737
10689,2023-11-30,137.47999572753906,137.53999328613278,134.69000244140622,135.30000305175778,392200.0,0.012743983259956293,1.478266061619359,-2.202000585687672,77.63790548328649,78.22259422796155,-1.073751197066258,-5.378794379466996,-9.572223192423266,-3.6994672054023567,13.283491887249133,2.8499908447265625,5.897862054039507,4.314996337890619,-3.475515550014933,12.105508225796186,0.41974039393784324,8.210252281843395,1.9358700134277456,56.82263147099614,-12.753180205104726,3.895255943952781,11,-0.334991455078125,-7.17999267578125,-11.894996643066406,-9.544994354248047,16.800003051757812,3,0.10881587997366005,-1.4816616736568362,135.75,2.516779485709019,136.08000183105472,2.112505602868669,137.22999572753906,0.10881587997366005
10690,2023-12-01,137.69999694824222,138.97000122070312,137.32000732421878,137.52000427246094,439900.0,0.0016002416899920657,-4.689765851092278,0.08256572500491159,75.01676116968422,77.32981508811957,-0.8764236159260577,-4.9392183215639704,-9.636600440992538,-4.218725810426918,14.49215046888469,1.6499938964843466,5.771751789656207,3.955497741699247,-3.3334867783478614,11.24448226174637,0.31100548167569286,7.5999900017228015,1.526834260742163,70.32699451681762,1.454099002571013,3.6444922600235605,12,-0.5549926757812784,-7.399993896484403,-12.11499786376956,-9.7649955749512,19.160003662109347,4,0.13587514254557131,1.478266061619359,137.47999572753906,-1.4816616736568362,135.75,2.516779485709019,136.08000183105472,0.13587514254557131
10691,2023-12-04,139.75999450683594,139.94999694824222,136.77999877929688,137.02999877929688,304000.0,0.014960040698969834,1.0385836313948107,15.167260088163085,81.59996619591324,77.41766637882132,-2.6157845954273853,-6.421960402903437,-11.527045466413057,-6.5553083304581605,15.334080248837326,3.169998168945341,5.8080220122389505,5.439995574951183,-1.8399236891160626,12.719914839018443,1.8000359429175603,9.079955206984806,-5.069992065429716,96.38778251271275,24.652535269903822,3.639959632033627,12,-2.4399948120117188,-9.009994506835938,-14.174995422363281,-11.824993133544922,18.6300048828125,0,0.09502002934500209,-4.689765851092278,137.69999694824222,1.478266061619359,137.47999572753906,-1.4816616736568362,135.75,0.09502002934500209
10692,2023-12-05,136.11000061035156,139.19999694824222,136.08000183105472,138.96000671386722,359000.0,-0.026116156553697145,-1.1443238424833935,-1.0439599134775106,60.429082999452504,74.85762125182924,1.1855306926170783,-2.387150438287563,-7.78026664028414,-3.215352436286139,15.949151318252753,3.6799926757812216,5.507398548770908,1.468001556396473,-5.509326143113725,8.445329255906671,-2.020662293358612,4.956665406151558,-1.3147982788086097,26.99619110057782,-41.37600645474612,3.488663849755097,12,1.2099990844726562,-5.3600006103515625,-10.525001525878906,-8.174999237060547,22.479995727539062,1,0.11806621110401738,1.0385836313948107,139.75999450683594,-4.689765851092278,137.69999694824222,1.478266061619359,137.47999572753906,0.11806621110401738
10693,2023-12-06,135.22000122070312,137.78999328613278,134.97000122070312,136.72999572753906,295600.0,-0.006538824374825225,-1.8059699226430137,0.5298214993200431,56.67435751560993,71.71064631944884,2.1757895601093935,-1.1555130796355684,-6.730260225921768,-2.6398819592528184,16.307044157197623,2.819992065429659,5.001887610139704,0.323502349853527,-6.324415023176812,6.971419722883866,-3.0004563366616424,3.6474610363686963,-0.32170299682618975,10.07603294277411,-54.71667427644149,3.3239586865151765,12,2.0999984741210938,-3.345001220703125,-9.635002136230469,-7.284999847412109,22.729995727539062,2,0.13666614081282558,-1.1443238424833935,136.11000061035156,1.0385836313948107,139.75999450683594,-4.689765851092278,137.69999694824222,0.13666614081282558
10694,2023-12-07,134.35000610351562,135.44999694824222,133.86000061035156,135.44999694824222,462100.0,-0.006433923305232847,1.8909264936397085,0.7284734081791637,49.700626158685864,67.97956737666206,2.697704637375608,0.09171399244252143,-5.653875886056994,-2.0859617202606273,16.425955297558115,1.5899963378906534,4.589422915853817,-0.7829933166503906,-6.960436799607095,5.394450166306314,-3.8717150581287285,2.3057284248279473,5.599990844726591,8.046072049589805,-50.18457467947045,3.0887217414783494,12,2.55499267578125,-2.2350082397460938,-8.765007019042969,-6.415004730224609,20.360000610351562,3,0.14931147485871854,-1.8059699226430137,135.22000122070312,-1.1443238424833935,136.11000061035156,1.0385836313948107,139.75999450683594,0.14931147485871854
10695,2023-12-08,137.44999694824222,137.77000427246094,133.69999694824222,134.58000183105472,401300.0,0.023073991097090518,1.3190860402031235,-2.609108185714813,54.07324227548945,65.7739259426596,-0.6720552914017333,-2.4079401328723122,-8.59101883659244,-5.477150620581455,17.285582930647575,4.070007324218722,4.195741730881821,1.8574974060058764,-3.4770239643683567,7.19201877638011,-0.8097632791812259,4.524758091192979,2.3782000732421977,60.0,3.695644260361888,2.6672606851871135,12,-0.625,-4.629997253417997,-11.967498779296903,-9.5149955749512,18.94000244140622,4,0.12244454132212246,1.8909264936397085,134.35000610351562,-1.8059699226430137,135.22000122070312,-1.1443238424833935,136.11000061035156,0.12244454132212246
10696,2023-12-11,143.4199981689453,143.57000732421875,139.89999389648438,140.71000671386722,510700.0,0.043433985836690336,1.4385392164814665,0.9442495002339232,65.42905001979747,65.4836846281777,-6.338194697336434,-7.735728112830088,-14.290948090782479,-11.691102777443746,18.97991465820219,6.120010375976534,3.659202669497148,7.1679985046386605,1.3826123589410315,12.95338465033629,4.275305431789832,10.06069157748749,-9.720001220703097,98.48015200025972,42.038841104709945,2.892693072848821,12,-4.784996032714844,-8.20999526977539,-17.9375,-15.484996795654297,14.389999389648438,0,0.09371079774784441,1.3190860402031235,137.44999694824222,1.8909264936397085,134.35000610351562,-1.8059699226430137,135.22000122070312,0.09371079774784441
10697,2023-12-12,144.92999267578125,145.1300048828125,142.69000244140625,144.16000366210938,403900.0,0.010528479473672858,3.1708964761730876,0.284129683224291,67.32944794071616,65.32115997318171,-7.220066072125007,-8.463622950448439,-15.524519674859278,-13.392279852875589,20.857748829127484,2.44000244140625,3.233273159908549,7.905993652343739,1.807691414280697,14.00429589040678,4.856842533312232,10.955144771375245,-11.229995727539034,98.25011313923669,40.85557465923013,3.049151119031519,12,-5.514991760253906,-8.754989624023438,-19.414993286132812,-16.994991302490234,11.120010375976562,1,0.09287247218716277,1.4385392164814665,143.4199981689453,1.3190860402031235,137.44999694824222,1.8909264936397085,134.35000610351562,0.09287247218716277
10698,2023-12-13,149.30999755859375,149.7899932861328,143.97000122070312,145.08999633789062,485800.0,0.030221521452849842,1.2471043608384687,5.48059926281162,69.7363737057018,64.44321199789452,-10.587716669825284,-12.1513637648859,-19.52540611662664,-17.9369051591612,22.307301725189653,5.8199920654296875,3.2153849242586716,11.450998687744146,3.5814436077141067,19.320553767774186,7.516221147729112,15.38577622775918,-15.15280029296872,97.01680648361173,42.89955916313296,3.9347775400150247,12,-7.56500244140625,-10.700000762939453,-23.377500534057617,-21.374996185302734,4.5,2,0.06215256132232616,3.1708964761730876,144.92999267578125,1.4385392164814665,143.4199981689453,1.3190860402031235,137.44999694824222,0.06215256132232616
10699,2023-12-14,151.47000122070312,152.80999755859375,149.9199981689453,150.0,682200.0,0.014466570875548479,-2.546000898674455,0.34834142073025215,71.60286168422816,64.06388983284384,-11.79490339389514,-13.54318298262001,-21.25016396289385,-20.27171669749623,23.72062987713222,3.5,3.4794670829724623,12.682501983642567,3.084339796293591,22.280664170991543,7.883420889968079,17.481583077317055,-16.374836193847642,92.98798380380599,40.553732751139194,4.799081093674487,12,-8.215003967285156,-11.35000228881836,-25.4325008392334,-23.53499984741211,1.8800048828125,3,0.0427807201116821,1.2471043608384687,149.30999755859375,3.1708964761730876,144.92999267578125,1.4385392164814665,143.4199981689453,0.0427807201116821
10700,2023-12-15,148.8300018310547,152.11000061035156,148.6999969482422,150.67999267578125,1514200.0,-0.017429189729798455,-2.2322300243706654,-1.2584961282152423,68.91718242679657,62.65469163627532,-8.280907799567302,-10.298649568688091,-18.242722192112637,-17.692560937607084,25.034912698922774,3.410003662109375,3.7520689162290637,9.323502349853527,-1.031167207028318,19.678171906735372,4.1461675714126045,14.50083712829445,-12.317650201660143,69.17122696703582,15.685726612563606,5.177334778440917,12,-5.575004577636719,-8.710002899169922,-22.5725040435791,-20.895000457763672,8.149993896484375,4,0.039508195998594564,-2.546000898674455,151.47000122070312,1.2471043608384687,149.30999755859375,3.1708964761730876,144.92999267578125,0.039508195998594564
10701,2023-12-18,149.9499969482422,150.22000122070312,147.3300018310547,149.5,545600.0,0.0075253316092736,4.838350210385166,-0.24324279740351862,72.64121241467669,64.01159490463355,-8.720495846986182,-10.874343872270146,-19.002409252954777,-18.813535867124813,25.23125063519117,2.8899993896484375,3.7822851053801685,9.743997955322271,-1.457450727400925,20.945446638045468,4.143273613960673,15.34472229668387,-12.133833644511697,71.73911076800599,13.960443603450727,5.600724341361603,12,-6.694999694824219,-9.829998016357422,-23.61749839782715,-22.014995574951172,7.6200103759765625,0,0.04294766637193814,-2.2322300243706654,148.8300018310547,-2.546000898674455,151.47000122070312,1.2471043608384687,149.30999755859375,0.04294766637193814
10702,2023-12-19,150.88999938964844,151.77000427246094,149.9199981689453,150.3800048828125,435300.0,0.006268772661133903,-1.587406767182048,1.1333288121799872,74.23177259501705,65.96241880234545,-8.206474509735642,-11.211734783193208,-19.686256154480702,-19.760079371370807,25.709104229230206,1.850006103515625,3.9765024911231706,9.936500549316406,-2.035116474405328,21.90811757303814,3.9506920374555534,15.922309061177259,-11.874329345528878,78.28055470209101,14.734608637729089,5.9858085118608635,12,-7.635002136230469,-9.81500244140625,-23.9950008392334,-22.954998016357422,5.9600067138671875,1,0.0458612114582595,4.838350210385166,149.9499969482422,-2.2322300243706654,148.8300018310547,-2.546000898674455,151.47000122070312,0.0458612114582595
10703,2023-12-20,148.0800018310547,151.57000732421875,148.0,151.33999633789062,424800.0,-0.0186228217241714,-1.0877246991741512,-6.39221494180654,66.39853606166217,67.81774212489837,-3.777714946385146,-7.856276646303968,-16.69679808074298,-16.97654207270864,25.84021461598881,3.57000732421875,3.81490530835066,6.524502563476574,-5.616464059188871,18.66546918614202,0.4540192521438655,12.594985874809282,-7.960785585777188,13.686142057209366,-48.615469633408296,6.070483311332721,12,-4.825004577636719,-6.285003662109375,-21.065004348754883,-20.145000457763672,10.8699951171875,2,0.05382226581679905,-1.587406767182048,150.88999938964844,4.838350210385166,149.9499969482422,-2.2322300243706654,148.8300018310547,0.05382226581679905
10704,2023-12-21,151.00999450683594,151.3800048828125,149.02000427246094,149.17999267578125,453700.0,0.019786552130949486,-1.1953712180892968,-0.5613512008125553,68.9980154408805,69.47605025438628,-4.577318163818461,-10.32069456222115,-19.258065006695347,-19.92101582343909,25.740579863642637,3.3000030517578125,4.474593148790234,8.822995758056635,-3.921393874674038,21.567385390787308,2.450800941691284,15.195190574421986,-9.875515756493144,76.98731413321757,15.052273090319872,6.372194816365342,12,-4.654998779296875,-8.409996032714844,-22.822492599487305,-23.074993133544922,7.8000030517578125,3,0.018541839306080332,-1.0877246991741512,148.0800018310547,-1.587406767182048,150.88999938964844,4.838350210385166,149.9499969482422,0.018541839306080332
10705,2023-12-22,153.0800018310547,153.57000732421875,151.25,151.5,382700.0,0.013707750476906755,-1.230774309503723,0.8633881148326955,69.00687168499987,69.87358599496433,-4.690283386649639,-11.868215853108097,-20.824206891707945,-21.950981987881107,25.499377447010957,2.5600128173828125,5.431872255309457,10.175003051757812,-3.3416099792370346,23.69161608275266,3.416696536260389,16.933309567255236,-11.011481576051807,92.14735477875998,33.14228816694424,6.758306515497424,12,-4.9499969482421875,-9.924995422363281,-24.172500610351562,-25.909999847412124,10.05999755859375,4,0.0017638115314300151,-1.1953712180892968,151.00999450683594,-1.0877246991741512,148.0800018310547,-1.587406767182048,150.88999938964844,0.0017638115314300151
10706,2023-12-26,154.1300048828125,155.17999267578125,152.6300048828125,153.27999877929688,288000.0,0.00685917846353723,-1.3720884018679649,0.5379779230687514,77.77437021016591,71.03413291379208,-4.538587279601529,-12.213381824156158,-21.354847145207202,-22.93399372670379,26.256351166139435,2.54998779296875,6.768349921109063,10.380005645751964,-3.7422725296774217,24.50228382118135,3.318866558037257,17.441144733466672,-10.911335920888035,85.37619966507137,21.40011746098577,7.061139087714694,12,-4.5550079345703125,-9.690010070800781,-25.11000633239746,-26.940006256103516,8.599990844726562,1,0.018490824332961342,-1.230774309503723,153.0800018310547,-1.1953712180892968,151.00999450683594,-1.0877246991741512,148.0800018310547,0.018490824332961342
10707,2023-12-27,152.61000061035156,153.9499969482422,151.6999969482422,153.92999267578125,374400.0,-0.009861832377262458,2.308822044452423,-1.5529206907693964,76.29271781384458,71.76261559247462,-2.0278590356668644,-9.899023678405655,-19.389167007951983,-21.339988040401437,27.404166305141196,2.4300079345703125,7.879803753733256,8.033501434326183,-6.133493123072071,22.200495991724438,0.950004155627056,15.11699871302531,-7.955972802764279,64.20620213028214,-6.31573553457487,7.083497278699131,12,-1.3550033569335938,-8.170005798339844,-21.677501678466797,-23.560001373291016,10.05999755859375,2,0.03250119057748524,-1.3720884018679649,154.1300048828125,-1.230774309503723,153.0800018310547,-1.1953712180892968,151.00999450683594,0.03250119057748524
10708,2023-12-28,152.67999267578125,153.75999450683594,151.91000366210938,152.4600067138672,332900.0,0.0004586335439995537,-1.803033280543771,-0.16665703353485845,78.40098049692507,72.51796212721871,-1.7539972136588062,-9.102310978717696,-19.043133774966577,-21.37202390033457,28.587397990024634,1.8499908447265625,8.27245661256174,7.256993865966791,-6.711173152730481,21.225160884664064,0.272910356618155,14.241077375315427,-6.762849084010696,59.41550801211788,-18.223955766684227,6.984083509348633,12,-1.4249954223632812,-8.239997863769531,-21.747493743896484,-23.629993438720703,9.470001220703125,3,0.027312114407743504,2.308822044452423,152.61000061035156,-1.3720884018679649,154.1300048828125,-1.230774309503723,153.0800018310547,0.027312114407743504
10709,2023-12-29,152.44000244140625,153.0500030517578,151.35000610351562,152.6999969482422,239900.0,-0.001571851230597221,2.541635540014305,-1.1818686273149754,75.4845484595154,73.24766946418747,-1.521996594247696,-8.099347123578667,-18.403895855624512,-21.088541063623722,30.010072955468033,1.6999969482421875,8.518019642689097,6.269003295898443,-7.509148583854909,20.047155175651795,-0.6200726439782329,13.15807923577512,-5.411316959554426,30.2800167730513,-47.54217902964763,6.889075939876672,12,-1.1850051879882812,-8.000007629394531,-21.507503509521484,-23.390003204345703,10.009994506835938,4,0.04270528996703615,-1.803033280543771,152.67999267578125,2.308822044452423,152.61000061035156,-1.3720884018679649,154.1300048828125,0.04270528996703615
10710,2024-01-02,156.41000366210938,157.82000732421875,152.5500030517578,152.8699951171875,674800.0,0.026043040915255,-1.5215375629699934,-13.61570514701567,73.69575153047222,73.36484047705363,-4.80946737546364,-11.1683803582155,-21.90835813453981,-24.916636806586382,31.350179629954773,5.3800048828125,8.441992724137464,9.303504180908192,-4.593137567943472,23.200145929759856,2.3551833064823597,16.251825055334024,-8.40316131698603,78.20705724756968,2.8741115847611525,6.948320874425833,1,-3.5,-10.650001525878906,-25.327503204345703,-27.210002899169922,5.5500030517578125,1,0.015344248067847621,2.541635540014305,152.44000244140625,-1.803033280543771,152.67999267578125,2.308822044452423,152.61000061035156,0.015344248067847621
10711,2024-01-03,153.0399932861328,156.11000061035156,152.38999938964844,155.49000549316406,472200.0,-0.021546002794404107,1.0162594902161868,-0.6920921732083898,63.85377421687287,72.21172954614872,-1.0672823985766797,-7.117364941501933,-18.00630111418684,-21.419363954155273,32.454188266435665,4.0200042724609375,8.014202780395834,5.269493865966808,-8.416621968561145,18.95560970049476,-1.5735640512971827,12.1125517832308,-3.6593078439361193,26.120353381224383,-44.40055252822949,6.843057917263983,1,-0.1299896240234375,-7.279991149902344,-20.929990768432617,-23.289989471435547,9.340011596679688,2,0.06599586086384646,-1.5215375629699934,156.41000366210938,2.541635540014305,152.44000244140625,-1.803033280543771,152.67999267578125,0.06599586086384646
10712,2024-01-04,152.17999267578125,154.0800018310547,151.9199981689453,153.22999572753906,599000.0,-0.005619450131206238,-1.7516109280695105,0.4285705388505518,55.57280605279126,71.00887065627417,-0.0056466804741148735,-5.261470232898034,-16.62294896715042,-20.438364537416817,33.86639892753365,2.160003662109375,7.8343651549621995,3.6059936523437557,-9.045493113209176,16.257480417896687,-2.71974973043271,9.931737035120221,-1.61780217010147,12.828228990278715,-52.096347926388205,6.325743382776461,1,1.2400131225585938,-6.419990539550781,-19.709989547729492,-22.429988861083984,12.370010375976562,3,0.06932582178680047,1.0162594902161868,153.0399932861328,-1.5215375629699934,156.41000366210938,2.541635540014305,152.44000244140625,0.06932582178680047
10713,2024-01-05,153.6999969482422,155.22000122070312,152.2100067138672,152.2100067138672,660000.0,0.009988200457462959,-3.0402875634933637,-1.419034194120297,54.44045335192017,69.39136375750081,-0.7203738346083526,-5.613837600537124,-17.576641533445297,-21.835765418349865,35.90586760354629,3.040008544921875,7.475327378978761,4.20199813842774,-6.953898511989593,15.357894788845073,-1.3759501867809263,9.779946463636406,-2.121712087966955,36.32133541500597,-24.018478774339513,5.577948325208669,1,0.8350067138671875,-7.939994812011719,-20.82749366760254,-23.949993133544922,6.9000091552734375,4,0.05836045152117819,-1.7516109280695105,152.17999267578125,1.0162594902161868,153.0399932861328,-1.5215375629699934,156.41000366210938,0.05836045152117819
10714,2024-01-08,154.41000366210938,154.74000549316406,152.67999267578125,153.82000732421875,339500.0,0.004619432192352502,2.2960205078125,0.3959732918236933,62.036237965934326,68.61684889982686,-1.0028279665761772,-5.000312707413457,-17.62561811339009,-22.397197877788756,38.51650414515405,2.0600128173828125,6.983752586083597,3.9090049743652457,-4.865390508085454,12.683400456815946,-0.47819276686010426,8.296202715590596,-2.4900054931640625,42.20341744619992,-16.316233420471576,4.3871977412253464,1,0.1750030517578125,-8.650001525878906,-21.44999885559082,-24.65999984741211,7.3000030517578125,0,0.05012622272396405,-3.0402875634933637,153.6999969482422,-1.7516109280695105,152.17999267578125,1.0162594902161868,153.0399932861328,0.05012622272396405
10715,2024-01-09,154.27999877929688,155.57000732421875,153.25999450683594,153.47000122070312,331700.0,-0.0008419459862003542,-2.7560848529959063,1.3728857394093001,59.75664348166918,66.61487926332723,-0.7651682798002639,-3.7363632844725885,-16.887585493715505,-22.101420213731046,40.56477720587248,2.3100128173828125,6.9963451310323705,2.9375,-3.4778159432798077,9.352815943279808,-0.27015797163991806,6.145157971639918,-2.0699920654296875,56.32456408687672,-0.501312970140674,3.2076579716399065,1,0.3050079345703125,-8.519996643066406,-20.5574951171875,-24.52999496459961,8.44000244140625,1,0.05295565357524268,2.2960205078125,154.41000366210938,-3.0402875634933637,153.6999969482422,-1.7516109280695105,152.17999267578125,0.05295565357524268
10716,2024-01-10,156.86000061035156,157.02999877929688,153.4499969482422,153.94000244140625,335800.0,0.016722853587427533,1.196323842600177,3.604946876648331,62.526221022408556,65.08526850872323,-3.260021855384423,-5.541987991724795,-18.78835155037939,-24.468466408206496,41.3858724841163,3.5800018310546875,6.708817695462386,4.845501708984386,-0.850987530259772,10.541990948228545,1.9972570893623072,7.693746328606466,-4.1800079345703125,96.67322605400595,40.80306127342979,2.8482446196220756,1,-2.274993896484375,-11.099998474121094,-23.137496948242188,-27.109996795654297,5.3000030517578125,2,0.03251310776278982,-2.7560848529959063,154.27999877929688,2.2960205078125,154.41000366210938,-3.0402875634933637,153.6999969482422,0.03251310776278982
10717,2024-01-11,158.38999938964844,158.75,156.0399932861328,156.41000366210938,387300.0,0.009753912873540438,1.0074146495843388,0.6780811538160061,72.86028644546965,64.4696358363393,-4.340338067204442,-6.336783726416769,-19.62312822396234,-25.78610666532785,42.04190113260539,2.7100067138671875,6.3088011054072695,5.702500152587902,0.360794534385775,11.044205770790029,3.0316473434868385,8.373352961688965,-5.1300048828125,94.49539786050093,31.914093830352797,2.670852809101058,1,-3.339996337890625,-12.165000915527344,-24.354999542236328,-28.46500015258789,4.0399932861328125,3,0.025191019057638986,1.196323842600177,156.86000061035156,-2.7560848529959063,154.27999877929688,2.2960205078125,154.41000366210938,0.025191019057638986
10718,2024-01-12,158.58999633789062,160.36000061035156,157.69000244140625,159.0,533800.0,0.001262686716414274,-1.4162972782633911,-0.20707300344479465,69.12208172142348,63.762695087662415,-4.038533995849917,-6.119657643384244,-19.17765514945563,-25.766274842280126,42.04681620686541,2.6699981689453125,5.533491555632338,5.438497161865229,-0.2676707918284933,11.14466511555895,2.585413185018382,8.291581138712075,-5.1399993896484375,76.95309317984491,15.525092935574747,2.853083976846855,1,-2.4499969482421875,-11.55999755859375,-24.554996490478516,-28.664997100830078,4.7100067138671875,4,0.03758122738819436,1.0074146495843388,158.38999938964844,1.196323842600177,156.86000061035156,-2.7560848529959063,154.27999877929688,0.03758122738819436
10719,2024-01-16,157.9499969482422,158.13999938964844,155.82000732421875,157.39999389648438,351000.0,-0.004035559647059039,3.9891876815042084,-1.3414588760699666,63.24086796635933,62.60104135831653,-2.832628101266465,-5.237849170903473,-17.870195431726017,-24.94657697213853,41.350009824213245,2.769989013671875,4.882331284569659,4.474497985839832,-1.5563054635513538,10.505301435231019,1.4590962611442535,7.489899710535411,-3.2561993408203023,66.05631562885499,8.162398150059175,3.015401724695588,1,-1.80999755859375,-10.919998168945312,-23.352497100830078,-28.02499771118164,6.540008544921875,1,0.016777519509176164,-1.4162972782633911,158.58999633789062,1.0074146495843388,158.38999938964844,1.196323842600177,156.86000061035156,0.016777519509176164
10720,2024-01-17,154.7100067138672,158.58999633789062,154.19000244140625,156.5399932861328,392000.0,-0.02051275908182948,-2.0662030538896685,-3.3272298515744207,51.40913940585632,61.21830415709246,0.15741150227887601,-1.6176973116068893,-14.009843595347036,-21.540391515747473,40.8445592892862,4.399993896484375,4.077818212544116,0.9405075073242131,-4.697240206166867,6.578255220815294,-1.8783663494213272,3.7593813640697533,5.649993896484375,18.23457449862428,-34.68833591695247,2.818873856745547,1,1.42999267578125,-7.6800079345703125,-20.200008392333984,-24.78500747680664,9.599990844726562,2,0.04524594206078958,3.9891876815042084,157.9499969482422,-1.4162972782633911,158.58999633789062,1.0074146495843388,158.38999938964844,0.04524594206078958
10721,2024-01-18,156.38999938964844,156.8800048828125,154.19000244140625,155.22000122070312,451000.0,0.010858978752992687,1.5023171969368998,-0.6393479529725673,59.11282680604113,61.61163979634245,-1.1146239867737506,-2.941284669427887,-15.106151626565122,-23.036824880278743,40.82187449565523,2.69000244140625,3.5288383439317386,2.2985000610351562,-3.153292280086049,7.7502924021563615,-0.42739610952543217,5.024396231595745,3.8466012573242097,35.6563630653111,-15.18498223249805,2.7258961705605995,1,-0.1049957275390625,-6.260002136230469,-21.567501068115234,-26.46500015258789,7.94000244140625,3,0.04047574560879297,-2.0662030538896685,154.7100067138672,3.9891876815042084,157.9499969482422,-1.4162972782633911,158.58999633789062,0.04047574560879297
10722,2024-01-19,157.80999755859375,157.82000732421875,155.5800018310547,156.77000427246094,307900.0,0.009079852768637542,3.2263743540284158,0.8888845416487343,61.6116019313527,62.40843408294608,-1.8461647768972114,-4.022508570775983,-15.959708124139098,-24.281026116117573,40.622614543987204,2.2400054931640625,2.8246215203935208,3.3724983215332145,-2.10209365490212,8.847090297968549,0.635202333315533,6.109794309750896,2.305671124267576,58.67092692843205,8.54592097870922,2.7372959882176677,1,-1.2900009155273438,-6.284996032714844,-20.887495040893555,-26.074993133544922,7.9799957275390625,4,0.027564832208431422,1.5023171969368998,156.38999938964844,-2.0662030538896685,154.7100067138672,3.9891876815042084,157.9499969482422,0.027564832208431422
10723,2024-01-22,156.0500030517578,159.94000244140625,155.80999755859375,158.5,497700.0,-0.011152617287016109,-1.8191083266934345,-2.3557815044676262,57.64506674508258,61.920526169518105,0.31540200955129194,-1.72315375640585,-13.656874095819092,-22.38178632722787,41.245015399235555,4.1300048828125,2.622000762026971,1.214003753662098,-3.4056190727575313,5.833626580081727,-1.0958076595477166,3.5238151668719127,3.947152306274404,32.347836701766305,-19.449374234441038,2.3098114132098146,1,0.7599945068359375,-3.8850021362304688,-18.255001068115234,-23.53499984741211,5.67999267578125,0,0.0408842646539862,3.2263743540284158,157.80999755859375,1.5023171969368998,156.38999938964844,-2.0662030538896685,154.7100067138672,0.0408842646539862
10724,2024-01-23,153.80999755859375,156.6699981689453,152.6999969482422,155.9199981689453,676200.0,-0.014354408518794548,1.199446287803538,0.861225811675168,44.058488292299195,60.17628670403255,2.7506011961205274,0.7772252044890422,-10.872424311128952,-20.04208993933503,41.459567595758564,3.970001220703125,2.7719143585416077,-1.166001892089838,-5.455320635188713,3.1233168510090366,-3.3106612636392754,0.9786574794595992,6.1300048828125,15.331488510604219,-31.756692652466313,2.144659371549442,1,2.720001220703125,0.035003662109375,-13.632501602172852,-18.96500015258789,13.25,1,0.0616995360756627,-1.8191083266934345,156.0500030517578,3.2263743540284158,157.80999755859375,1.5023171969368998,156.38999938964844,0.0616995360756627
10725,2024-01-24,153.35000610351562,154.52000427246094,150.11000061035156,154.52000427246094,798500.0,-0.0029906473075841378,6.538479596228335,0.5545013414713518,50.8171139873409,58.87527481124725,3.42497255450931,1.326491780655374,-9.818264851172785,-19.48790253914973,40.99043091860592,4.410003662109375,2.856161165629061,-1.63949356079101,-5.905321421595147,2.626334300013127,-3.7724074911930927,0.49342036961107283,6.589996337890625,32.960375276109524,-16.08692666542857,2.1329139304020734,1,1.8849945068359375,0.4949951171875,-11.662508010864258,-16.995006561279297,17.769989013671875,2,0.07264427092444081,1.199446287803538,153.80999755859375,-1.8191083266934345,156.0500030517578,3.2263743540284158,157.80999755859375,0.07264427092444081
10726,2024-01-25,156.97999572753906,157.25,153.69000244140625,154.47999572753906,543600.0,0.023671271467528232,1.3420970737338753,-2.136755480783025,61.03957814383004,57.56186277773174,-0.2080884705640642,-2.1913898365657474,-12.863163960523764,-22.99684151630464,40.44549922053376,3.899993896484375,2.779804931841511,1.8479965209961051,-2.4867914180443904,6.182784460036601,-0.31939744852414265,4.015390490516353,2.370206604003897,69.88803496947466,15.58761046794887,2.167393969520253,1,-1.7449951171875,-3.1349945068359375,-15.292497634887695,-20.624996185302734,17.620010375976562,3,0.04669385928495595,6.538479596228335,153.35000610351562,1.199446287803538,153.80999755859375,-1.8191083266934345,156.0500030517578,0.04669385928495595
10727,2024-01-26,157.57000732421875,159.42999267578125,156.86000061035156,157.72999572753906,458300.0,0.003758514541583713,-2.2531507431407958,-0.063995361328125,59.29844706310222,56.470347815696044,-1.0355469284787944,-2.5199570350204112,-12.825310010490483,-23.45906708372982,40.372628816381884,2.5699920654296875,2.8204660493162237,2.190007781982416,-2.104607183804916,6.484622747769748,0.04270029908875017,4.337315264876082,-7.4600067138671875,75.89018641176371,18.517623517690872,2.1473074828936634,1,-2.5450057983398438,-3.3900070190429688,-15.882509231567383,-21.215007781982422,17.92999267578125,4,0.04290153070137559,1.3420970737338753,156.97999572753906,6.538479596228335,153.35000610351562,1.199446287803538,153.80999755859375,0.04290153070137559
10728,2024-01-29,156.85000610351562,158.1199951171875,155.5399932861328,156.80999755859375,487900.0,-0.004569405262650261,1.0000118285802155,-0.250071530758226,55.859762631022726,55.65022500065864,-0.6574582417987642,-1.551054140956353,-11.573446649135292,-22.523316181525615,40.1406736227271,2.5800018310546875,2.5533952521000742,1.2615058898925895,-2.8834743515094488,5.406486131294628,-0.8109842308084296,3.3339960105936086,-6.553605651855463,72.31771707364992,12.488253833319689,2.072490120701021,1,-1.8250045776367188,-2.6700057983398438,-14.685009002685547,-20.495006561279297,19.099990844726562,0,0.056997047081509766,-2.2531507431407958,157.57000732421875,1.3420970737338753,156.97999572753906,6.538479596228335,153.35000610351562,0.056997047081509766
10729,2024-01-30,158.9499969482422,161.1999969482422,158.89999389648438,159.3300018310547,570900.0,0.013388528932161137,-8.583126708627375,-9.49809305873379,60.245734528774484,56.6320689032051,-2.9063113564577066,-3.3079250219871597,-13.115556211614035,-24.370801634481438,40.32360946547626,4.3499908447265625,1.9325221750651735,3.035997009277338,-1.090342297609908,7.162336316164584,0.972827355833715,5.099166662720961,-8.470924652099598,79.7114450587099,18.635645660095072,2.0631696534436204,1,-3.2949981689453125,-3.839996337890625,-16.424999237060547,-22.59499740600586,18.720001220703125,1,0.017489769315328196,1.0000118285802155,156.85000610351562,-2.2531507431407958,157.57000732421875,1.3420970737338753,156.97999572753906,0.017489769315328196
10730,2024-01-31,158.80999755859375,161.32000732421875,158.52000427246094,159.80999755859375,402000.0,-0.000880776296548258,-2.544337782241709,2.631545133311918,54.79115663346219,56.151883328474106,-2.373126603757413,-3.139888858661152,-12.457768917424602,-23.986447134137535,39.66150090217977,2.8000030517578125,1.4319964395768352,2.775997924804699,-1.546026341263513,7.098022190872911,0.6149857917706072,4.9370100578387905,-7.902088276367181,67.10343172546196,10.095464646266386,2.1610121330341028,1,-3.0949935913085938,-3.0949935913085938,-14.332500457763672,-22.454998016357422,16.8800048828125,2,0.05194887051714825,-8.583126708627375,158.9499969482422,1.0000118285802155,156.85000610351562,-2.2531507431407958,157.57000732421875,0.05194887051714825
10731,2024-02-01,163.13999938964844,164.80999755859375,157.69000244140625,158.44000244140625,690400.0,0.027265297510360442,-1.2967737489632631,-4.6999969482421875,60.259195494728296,56.00161594662695,-6.308337439099176,-7.035121203136612,-16.257671755112682,-28.098722571939447,39.23723908505373,7.1199951171875,1.2356882688099233,6.600999450683588,1.467822580675744,11.734176320691432,4.034411015679666,9.16758788568751,-11.60736422490234,81.98492557434417,28.491210656876177,2.5665884350039248,2,-5.680000305175781,-5.680000305175781,-17.497493743896484,-26.40499496459961,8.149993896484375,3,0.0489150162890426,-2.544337782241709,158.80999755859375,-8.583126708627375,158.9499969482422,1.0000118285802155,156.85000610351562,0.0489150162890426
10732,2024-02-02,162.72999572753906,164.32000732421875,162.0,162.08999633789062,444700.0,-0.00251320132182975,-4.658609203744022,0.13617017132060036,58.86131140837628,56.13675424254847,-5.729563142583771,-6.10733898250669,-15.31075898894926,-27.457753920070786,38.98051577839314,2.32000732421875,1.557208244907315,5.663495635986322,0.255460600026737,11.071530671945908,2.9594781180065297,8.367513153966115,-10.135171571285156,77.56201863645417,25.91893804956031,2.7040175179797914,2,-5.269996643066406,-5.269996643066406,-15.72249984741211,-25.189998626708984,11.990005493164062,4,0.07294297724834142,-1.2967737489632631,163.13999938964844,-2.544337782241709,158.80999755859375,-8.583126708627375,158.9499969482422,0.07294297724834142
10733,2024-02-05,162.6699981689453,164.1199951171875,161.6999969482422,162.22000122070312,409400.0,-0.0003686939111963161,-2.2483077143647145,0.7031209021767637,60.35998199487175,57.948031320612095,-5.17608687523159,-5.629502924086012,-14.706703097501702,-27.10443952790169,38.4809778804818,2.4199981689453125,1.5841550959754045,5.1549980163574105,-0.5567683287043508,10.866764361419172,2.2991148438265157,8.010881188888305,-9.097960140504227,69.94380818488864,19.29260714301536,2.8558831725308838,2,-5.209999084472656,-5.209999084472656,-14.822502136230469,-25.130001068115234,11.740005493164062,0,0.07887134674784813,-4.658609203744022,162.72999572753906,-1.2967737489632631,163.13999938964844,-2.544337782241709,158.80999755859375,0.07887134674784813
10734,2024-02-06,162.14999389648438,163.5,161.22999572753906,162.17999267578125,293100.0,-0.003196682106806681,-1.4278183954566226,-0.06666440608999356,68.54435131453138,59.917724356966595,-3.7421723084489713,-4.743087283017616,-13.71290279224371,-26.28350024774764,37.89273574097168,2.2700042724609375,1.4199116756232684,4.247994232177746,-1.6245484174656326,10.120536881821124,1.3117229073560566,7.184265556999435,-7.678919105631081,62.64037238328732,7.562812613094913,2.9362713248216945,2,-2.899993896484375,-4.689994812011719,-14.302497863769531,-24.609996795654297,10.779998779296875,1,0.08510640500281275,-2.2483077143647145,162.6699981689453,-4.658609203744022,162.72999572753906,-1.2967737489632631,163.13999938964844,0.08510640500281275
10735,2024-02-07,162.4499969482422,164.33999633789062,161.9199981689453,162.47999572753906,292700.0,0.001850157650633788,-3.440378531231626,1.0,66.22055657026725,60.49338862657073,-2.9229753808931775,-4.637393084215802,-13.536815876820867,-26.295651765671522,37.18528575519874,2.4199981689453125,1.5035092607306808,4.139497375488276,-1.8083468504493112,10.087341601425862,1.1655752625194964,7.113419488457055,-7.151808335969662,66.85390128071049,8.934703931548555,2.9739221129687925,2,-2.2750015258789062,-4.989997863769531,-14.602500915527344,-24.90999984741211,11.449996948242188,2,0.09369037554092619,-1.4278183954566226,162.14999389648438,-2.2483077143647145,162.6699981689453,-4.658609203744022,162.72999572753906,0.09369037554092619
10736,2024-02-08,161.9600067138672,163.0399932861328,160.47000122070312,162.4499969482422,368000.0,-0.003016252653615714,2.077866306056065,16.333672431332655,61.690176684034476,60.75913636222987,-1.8464562879792652,-3.9481568210041473,-12.51857878128908,-25.495702319765797,36.002012235406966,2.5699920654296875,2.1746085961852373,3.3945068359375057,-2.7262859225970146,9.515299594472026,0.33411045667025974,6.454903215204752,-5.900873385888957,38.50148250954169,-18.52442835089083,3.0603963792672557,2,-1.7850112915039062,-4.500007629394531,-12.625003814697266,-23.10000228881836,15.339996337890625,3,0.08477398838217942,-3.440378531231626,162.4499969482422,-1.4278183954566226,162.14999389648438,-2.2483077143647145,162.6699981689453,0.08477398838217942
10737,2024-02-09,162.3800048828125,162.8000030517578,161.27000427246094,161.99000549316406,270300.0,0.0025932214839143874,1.4878115346921559,-0.7959329845540608,69.28703931860764,62.251055994183744,-1.69013981763959,-4.272985343798808,-12.357484955208662,-25.62074987765311,34.48720842135501,1.529998779296875,2.7808482159919947,3.615004730224598,-2.737419337310257,9.967428797759453,0.43879269645717045,6.791216763992026,-5.6208024163850325,49.35416206668138,-10.347496669728422,3.176212033767432,2,-1.1300048828125,-4.920005798339844,-13.045001983642578,-23.520000457763672,17.849990844726534,4,0.05487121650076632,2.077866306056065,161.9600067138672,-3.440378531231626,162.4499969482422,-1.4278183954566226,162.14999389648438,0.05487121650076632
10738,2024-02-12,164.5500030517578,164.9600067138672,160.75,161.8800048828125,393100.0,0.013363703064988686,1.412607499967209,6.846159865409445,82.86419195093276,64.76421792997911,-2.964810885715366,-6.296400594125998,-13.898556129686938,-27.486252077850793,32.81504640722201,4.2100067138671875,2.9459292637763212,5.487002563476551,-1.3699982078031496,12.344003334756252,2.0585021778366865,8.915502949116416,-7.146736977957033,90.86852649214802,24.498716219079597,3.428500385639857,2,-3.2249984741210938,-7.0149993896484375,-14.959999084472656,-25.689998626708984,15.339996337890625,0,0.06180491024206436,1.4878115346921559,162.3800048828125,2.077866306056065,161.9600067138672,-3.440378531231626,162.4499969482422,0.06180491024206436
10739,2024-02-13,160.60000610351562,163.44000244140625,160.19000244140625,162.24000549316406,397700.0,-0.024004842752872846,-1.642269211445301,-0.614232402375115,68.28039563612188,66.26302226360797,1.3900302701015903,-2.2532157950786313,-9.408335850190042,-23.271436249329042,31.821593163095873,4.3600006103515625,3.0620628062476953,1.4045051574707088,-5.46434389876319,8.273354213704607,-2.0299193706462404,4.838929685587658,-2.441065965708219,8.595456915552115,-59.439248706794736,3.4344245281169514,2,0.7249984741210938,-3.06500244140625,-10.452503204345703,-21.740001678466797,20.169998168945284,1,0.08599001889011415,1.412607499967209,164.5500030517578,1.4878115346921559,162.3800048828125,2.077866306056065,161.9600067138672,0.08599001889011415
10740,2024-02-14,161.7100067138672,163.35000610351562,160.22999572753906,161.8000030517578,353700.0,0.006911585106890383,-1.0458961608116626,0.054875836209864255,63.66265642244373,66.64118458890968,0.8209927670771151,-2.963864038336908,-9.961168972388691,-24.068515004561277,31.45918205729812,3.1200103759765625,3.3829433412388425,2.164505767822277,-4.450680042462523,8.779691578107077,-1.1430871373201228,5.472098672964677,-2.870959918453792,31.86588911956546,-34.4499705181723,3.3075929051423993,2,0.8649978637695312,-4.1750030517578125,-11.53750228881836,-22.85000228881836,18.779998779296903,2,0.06938337453517596,-1.642269211445301,160.60000610351562,1.412607499967209,164.5500030517578,1.4878115346921559,162.3800048828125,0.06938337453517596
10741,2024-02-15,162.72000122070312,163.63999938964844,161.8300018310547,163.27999877929688,391300.0,0.006245714333702468,1.8281238824118446,6.222448287555103,64.52340544187712,67.27030614818756,-0.28479277052636576,-3.6631259131854677,-10.457182218787636,-24.76308421064502,31.100147373661358,1.92999267578125,3.4679276484225454,2.8580001831054744,-3.727151558888437,9.443151925099386,-0.43457568789148127,6.15057605410243,-3.2688584334443362,53.03975918645456,-11.566619284261208,3.2925758709969517,2,-0.14499664306640625,-5.18499755859375,-12.547496795654297,-23.30999755859375,15.1300048828125,3,0.06870693579099352,-1.0458961608116626,161.7100067138672,-1.642269211445301,160.60000610351562,1.412607499967209,164.5500030517578,0.06870693579099352
10742,2024-02-16,162.16000366210938,163.75,160.85000610351562,162.50999450683594,309800.0,-0.0034414795623938232,1.049464325189926,0.6249863760217984,65.11099763258316,67.79819677459993,0.2076893586094002,-2.909709658790689,-9.26144522489949,-23.904481126537576,30.384030446458766,2.899993896484375,3.748433304635654,2.080502319335949,-4.506630777823602,8.6676354164955,-1.2130642292438267,5.3740688679157245,-2.1579744821897577,41.299778955685575,-21.40868956810209,3.2935665485797716,2,0.41500091552734375,-4.625,-11.987499237060547,-22.75,15.149993896484375,4,0.09336457232201023,1.8281238824118446,162.72000122070312,-1.0458961608116626,161.7100067138672,-1.642269211445301,160.60000610351562,0.09336457232201023
10743,2024-02-20,162.42999267578125,162.77999877929688,160.69000244140625,161.08999633789062,390800.0,0.0016649544127691485,1.0490074348886262,-3.82866111522867,61.054641868671446,66.96600683617105,-0.11166775377554927,-2.821898919212515,-8.85075820727522,-23.835815928006326,29.208098713876623,2.089996337890625,3.548882491713073,2.031491851806635,-4.348687509435166,8.411671213048436,-1.1585978288142655,5.221581532427535,-1.9321657424668786,62.921117149861985,2.265780743439251,3.1900896806208974,2,0.14501190185546875,-4.894989013671875,-11.792491912841797,-22.279991149902344,19.420013427734347,1,0.10958569140175678,1.049464325189926,162.16000366210938,1.8281238824118446,162.72000122070312,-1.0458961608116626,161.7100067138672,0.10958569140175678
10744,2024-02-21,163.3000030517578,163.39999389648438,160.85000610351562,162.02999877929688,309600.0,0.005356217541135688,2.469404278729875,0.9477669726024277,63.630872253160845,66.67826413427034,-0.8955732598051327,-3.103612179380093,-8.987902056193093,-24.33232911968159,29.290773326607468,2.54998779296875,3.4299115068164383,2.427001953125,-3.2644339201771118,8.118437826427112,-0.4187159835260559,5.272719889776056,1.660003662109375,87.2160113053618,26.245428232978007,2.8457179366510514,2,-0.7249984741210938,-5.7649993896484375,-11.715003967285156,-22.345001220703125,19.160003662109375,2,0.10159213734143302,1.0490074348886262,162.42999267578125,1.049464325189926,162.16000366210938,1.8281238824118446,162.72000122070312,0.10159213734143302
10745,2024-02-22,164.49000549316406,165.86000061035156,162.77999877929688,163.50999450683594,660200.0,0.007287216283940134,-1.524589138754784,0.7716595979863272,55.06379393631366,65.94199938452358,-1.9732803376276138,-3.6008602215250107,-9.516037178261001,-25.179637437593783,30.493297024205585,3.0800018310546875,3.3048758179704976,3.0600044250488168,-1.6224688012893012,7.742477651386935,0.7187678118797578,5.401241038217876,-3.6399993896484375,73.50105217799369,14.561214964413963,2.3412366131690545,2,-1.4650039672851562,-6.5050048828125,-12.905006408691406,-22.410003662109375,10.720001220703125,3,0.0989725711935332,2.469404278729875,163.3000030517578,1.0490074348886262,162.42999267578125,1.049464325189926,162.16000366210938,0.0989725711935332
10746,2024-02-23,164.30999755859375,166.35000610351562,164.2100067138672,164.6999969482422,524300.0,-0.001094339647145226,-6.254467864994181,-0.3979540995858375,56.03054555450594,64.46905563295672,-1.5923198495577822,-2.9972195437910045,-8.855067790252008,-24.63741817420123,31.20137826144518,2.1399993896484375,3.0435183337268654,2.5134963989257812,-1.8381947329612274,6.86518753081279,0.33765083298229115,4.689341964869271,-3.459991455078125,63.95746952288008,7.068633193541494,2.1758455659434985,2,-1.0399932861328125,-6.079994201660156,-12.724998474121094,-21.98999786376953,8.110000610351562,4,0.09847244948561618,-1.524589138754784,164.49000549316406,2.469404278729875,163.3000030517578,1.0490074348886262,162.42999267578125,0.09847244948561618
10747,2024-02-26,164.3300018310547,165.7899932861328,162.1699981689453,164.30999755859375,508300.0,0.00012174714112456186,1.462592448423511,-0.051293086583982156,56.35529851618179,61.523623029095496,-1.460181857290337,-2.6190976275238427,-8.432640858374413,-24.299720416757083,31.193267706493984,3.6199951171875,2.842388943212711,2.195500946044916,-1.8103440948159175,6.20134598690575,0.19257842561449934,4.198423466475333,-3.2599957275390636,64.31090166983884,8.69861738530615,2.0029225204304106,2,-1.05999755859375,-6.099998474121094,-11.122501373291016,-21.30500030517578,9.410003662109375,0,0.0822734991895191,-6.254467864994181,164.30999755859375,-1.524589138754784,164.49000549316406,2.469404278729875,163.3000030517578,0.0822734991895191
10748,2024-02-27,165.7899932861328,165.7899932861328,163.02999877929688,164.1199951171875,826900.0,0.008884509455425738,2.305386267074786,83.48207475209763,63.00001198906161,60.936913734977686,-3.046114753712601,-3.5573753948622198,-9.565316159665372,-25.36705557364138,31.629242484204788,2.7599945068359375,2.8363520350616227,3.208493041992199,-0.2756921271723627,6.69267821115676,1.466400457409918,4.95058562657448,-4.508787182617198,89.81794877485795,33.64494573611125,1.7420925845822834,2,-2.4999923706054688,-7.559989929199219,-11.767494201660156,-22.184993743896484,6.5500030517578125,1,0.06948552228106353,1.462592448423511,164.3300018310547,-6.254467864994181,164.30999755859375,-1.524589138754784,164.49000549316406,0.06948552228106353
10749,2024-02-28,161.72999572753906,176.42999267578125,161.16000366210938,170.5800018310547,1813000.0,-0.024488797412439145,-2.057057845988416,-5.299410662890036,47.97296716779017,59.19361492890507,1.3309969042164767,0.7605659936598386,-5.288065451230636,-20.922527713730858,32.20570602916478,15.269989013671875,2.567847207095042,-0.9905044555663949,-4.062060515351305,2.0810516042185156,-2.526282485458836,0.5452735743260462,4.6200103759765625,3.7327601540469297,-48.97873971914474,1.5357780298924546,2,6.8300018310546875,1.5400009155273438,-7.242496490478516,-17.93999481201172,11.699996948242188,2,0.12440493976066147,2.305386267074786,165.7899932861328,1.462592448423511,164.3300018310547,-6.254467864994181,164.30999755859375,0.12440493976066147
10750,2024-02-29,167.05999755859375,167.2100067138672,161.7100067138672,163.1300048828125,1004100.0,0.03295617369602821,1.6004660592025048,-0.44406666275858026,61.28317015649718,58.83358878608509,-3.5316962689696823,-4.131500359966935,-10.249291664144096,-25.855934742820324,32.94214228215804,5.5,1.975031569272744,3.92699737548827,0.8507812897075269,7.003213461269013,2.3888893325978984,5.465105418378641,-5.899993896484375,38.63783982556803,-15.215511597947803,1.5381080428903688,2,1.5,-3.7900009155273438,-11.87249755859375,-23.164997100830078,4.57000732421875,3,0.0921825055688279,-2.057057845988416,161.72999572753906,2.305386267074786,165.7899932861328,1.462592448423511,164.3300018310547,0.0921825055688279
10751,2024-03-01,171.1199951171875,171.89999389648438,166.0399932861328,167.05999755859375,680600.0,0.02430263149722456,1.0854112817393948,1.0330801845035642,66.65395100438225,59.00502804961832,-7.0122628235498325,-7.9717175721935405,-13.92183903808791,-29.505434260596303,33.31494691048702,5.8600006103515625,1.9984420210277847,7.587995147705072,2.8739004212363284,12.302089874173816,5.230947784470686,9.945042510939459,-9.959991455078125,65.225924171658,10.357175948437728,2.357047363234378,3,-2.55999755859375,-6.05999755859375,-16.579994201660156,-27.224994659423828,0.3800048828125,4,0.023901424225022616,1.6004660592025048,167.05999755859375,-2.057057845988416,161.72999572753906,2.305386267074786,165.7899932861328,0.023901424225022616
10752,2024-03-04,174.60000610351562,175.52999877929688,170.52000427246094,170.7899932861328,662300.0,0.020336670673376966,-1.3034505982510234,0.9384273666170568,68.23956794646631,59.8033531693733,-9.54594482877809,-11.08520569399019,-16.9962771491127,-32.61121886867704,33.83472916854425,5.0099945068359375,2.2225268953284854,10.474505615234364,3.663207495806091,17.285803734662636,7.068856555520227,13.8801546749485,-13.010402832031247,88.01579640543841,36.14339776946797,3.4056490597141367,3,-5.9600067138671875,-8.615013122558594,-20.06000518798828,-30.705005645751953,-4.3700103759765625,0,-0.01248572656565572,1.0854112817393948,171.1199951171875,1.6004660592025048,167.05999755859375,-2.057057845988416,161.72999572753906,-0.01248572656565572
10753,2024-03-05,175.5,177.52999877929688,173.72999572753906,173.72999572753906,556100.0,0.00515460403793333,-3.293778394641333,0.4645664876468303,80.40815080915179,61.66749523115007,-9.383793568089743,-11.56781250556466,-17.38128964889404,-33.15238346426145,34.55517308279001,3.8000030517578125,2.4155279155189078,10.73299942016601,2.2800239909616664,19.185974849370353,6.506511705563838,14.959487134768182,-13.073972998046884,87.59927070982752,29.002925061865156,4.226487714602176,3,-6.154998779296875,-8.965003967285156,-20.897499084472656,-31.604999542236328,-7.100006103515625,1,-0.01002845872840985,-1.3034505982510234,174.60000610351562,1.0854112817393948,171.1199951171875,1.6004660592025048,167.05999755859375,-0.01002845872840985
10754,2024-03-06,175.9499969482422,177.25,173.3300018310547,175.88999938964844,505100.0,0.0025640851751691507,1.947362986588346,0.033896843938309815,79.86575591822209,64.42326878469545,-8.773288667230275,-11.521660028249073,-17.394915268470186,-33.16224582328135,35.43758064184838,3.9199981689453125,2.705533903924504,10.492996215820312,0.7803950767063554,20.20559735493427,5.63669564626332,15.349296785377305,-12.315652204101582,90.01262564153016,26.87695772918042,4.856300569556984,3,-6.6049957275390625,-8.339996337890625,-21.347496032714844,-31.099998474121094,-9.160003662109375,2,-0.02051719620895187,-3.293778394641333,175.5,-1.3034505982510234,174.60000610351562,1.0854112817393948,171.1199951171875,-0.02051719620895187
10755,2024-03-07,177.6699981689453,179.41000366210938,176.22000122070312,177.4199981689453,419700.0,0.009775511511995516,-1.407554557494098,4.1668362156663274,80.448055172791,67.13632540894935,-9.417440997899746,-12.693769195691232,-18.716294297341335,-34.37638786551281,36.27690388862504,3.4600067138671875,3.1979671328390396,11.451997375488276,0.4340955599090819,22.46989919106747,5.943046467698679,16.960948283277872,-12.924001101992218,86.98575809417073,21.640557222927356,5.508950907789603,3,-7.3849945068359375,-9.1199951171875,-22.287498474121094,-31.68000030517578,-11.25,3,-0.02386449899736176,1.947362986588346,175.9499969482422,-3.293778394641333,175.5,-1.3034505982510234,174.60000610351562,-0.02386449899736176
10756,2024-03-08,175.69000244140625,178.0800018310547,175.6699981689453,177.36000061035156,516600.0,-0.011144232273004762,-1.8187066665476903,-6.67999267578125,76.04928406493651,69.32454602547764,-6.317817269967605,-10.152963973172461,-16.386315290778953,-31.900423747985144,37.6426214560838,2.410003662109375,3.585520502945485,8.785501861572271,-2.811094049908519,20.38209777305306,2.9872039058318762,14.583799817312666,-9.477604714937513,58.1552139920874,-9.808915390964046,5.798297955740401,3,-5.404998779296875,-7.1399993896484375,-19.974998474121094,-28.834999084472656,-14.279998779296875,4,-0.023108870750615296,-1.407554557494098,177.6699981689453,1.947362986588346,175.9499969482422,-3.293778394641333,175.5,-0.023108870750615296
10757,2024-03-11,171.2899932861328,176.11000061035156,170.3699951171875,174.82000732421875,737300.0,-0.025044163550176246,-1.137800522264434,2.11378317876559,64.71759854205163,69.51538897580987,-0.9238622067672679,-5.3241892620645785,-11.631233672430483,-27.05804886524072,38.43025215687275,5.7400054931640625,4.031424808141054,3.939993286132818,-7.609233297993768,15.489219870259404,-1.834620005930475,9.714606578196111,-3.757834966100006,10.1769612757956,-56.01159564709466,5.774613292063291,3,-1.0049896240234375,-1.489990234375,-13.829994201660156,-22.514991760253906,-11.259994506835938,0,0.0012260302533633194,-1.8187066665476903,175.69000244140625,-1.407554557494098,177.6699981689453,1.947362986588346,175.9499969482422,0.0012260302533633194
10758,2024-03-12,174.72000122070312,174.94000244140625,169.67999267578125,170.6699981689453,748100.0,0.020024566927506537,1.3429858932837622,-1.1473050837933285,67.48314689682852,71.68318672348082,-3.3010796468538217,-8.383022840638858,-14.661247725726355,-30.040894405824304,38.7341341288763,5.260009765625,4.621734196499716,6.861501312255854,-5.0582523652574025,18.78125498976911,0.9016244734992256,12.821378151012482,-6.000058366462667,51.79859048467379,-11.245575104997812,5.959876838756626,3,-4.159996032714844,-4.9199981689453125,-17.26000213623047,-25.465003967285156,-21.07000732421875,1,-0.02569829133352841,-1.137800522264434,171.2899932861328,-1.8187066665476903,175.69000244140625,-1.407554557494098,177.6699981689453,-0.02569829133352841
10759,2024-03-13,174.41000366210938,176.97999572753906,173.32000732421875,174.8000030517578,428700.0,-0.0017742534136212518,-1.8482487962143836,-0.09629607303114675,65.60729041380685,72.16364452984854,-1.121173340314357,-7.362865124445477,-13.938874690995817,-29.292174348360618,39.38285206459612,3.6599884033203125,5.273139014288802,5.861003875732422,-5.887081515597714,17.609089267062558,-0.013038819932660317,11.735046571397504,-4.730010986328125,48.61259656309102,-12.567330409367777,5.874042695665073,3,-1.6850051879882812,-4.6100006103515625,-16.95000457763672,-25.155006408691406,-16.94000244140625,2,-0.034459088581113795,1.3429858932837622,174.72000122070312,-1.137800522264434,171.2899932861328,-1.8187066665476903,175.69000244140625,-0.034459088581113795
10760,2024-03-14,172.92999267578125,174.22000122070312,171.75999450683594,174.00999450683594,478600.0,-0.008485814776974632,2.27997558618585,2.7692397981141674,63.029006444851596,71.7608729121229,1.4293757542483547,-5.269344134585822,-12.183168382614213,-27.371685290325274,39.89466618508586,2.6500091552734375,5.726464793328404,3.819993591308588,-7.620562545535591,15.260549728152768,-1.9002844771135017,9.540271659730678,-3.25,38.69043402124966,-21.22364825492422,5.720278068422084,3,1.6150054931640625,-3.1299896240234375,-14.574993133544922,-23.67499542236328,-11.79998779296875,3,-0.03550569392066105,-1.8482487962143836,174.41000366210938,1.3429858932837622,174.72000122070312,-1.137800522264434,171.2899932861328,-0.03550569392066105
10761,2024-03-15,173.89999389648438,174.64999389648438,169.5,169.5,856300.0,0.005609213333639174,-1.3409095638061022,-4.074061515421241,64.06110508023752,71.29659926031971,1.0003893961926735,-5.6484206213878,-12.751876413417222,-27.84351395236874,40.13264029369837,5.149993896484375,6.86977396356545,4.230995178222656,-6.9852750359744675,15.44726539241978,-1.3771399288758914,9.839130285321204,5.510009765625,58.82348141302995,-0.5123559133427875,5.608135107098557,3,0.5550079345703125,-4.0999908447265625,-15.082496643066406,-24.644996643066406,-8.989990234375,4,-0.04301320293312716,2.27997558618585,172.92999267578125,-1.8482487962143836,174.41000366210938,1.3429858932837622,174.72000122070312,-0.04301320293312716
10762,2024-03-18,177.3000030517578,177.5800018310547,172.60000610351562,173.02999877929688,515600.0,0.019551519692964092,1.062109250360935,0.9704568626499005,65.99944343859923,69.69563177470278,-2.2086068103300533,-8.280571633433254,-15.675085547262427,-30.725312308747874,40.98052650959522,4.9799957275390625,7.436969833189579,6.874004364013672,-4.251676213807116,17.99968494183446,1.311164075103278,12.436844652924066,1.9118005371093716,96.53466935835674,39.358690365000164,5.562840288910391,3,-2.845001220703125,-7.5,-18.482505798339844,-28.045005798339844,-11.400009155273438,0,-0.08962210443397334,-1.3409095638061022,173.89999389648438,2.27997558618585,172.92999267578125,-1.8482487962143836,174.41000366210938,-0.08962210443397334
10763,2024-03-19,180.22999572753903,180.97999572753903,177.86000061035156,178.0,767900.0,0.016525621124360068,-1.486057326970402,0.5222467204356724,76.54992212943155,69.32720579817048,-4.913832223036906,-10.338730489682263,-18.133402624973428,-33.107610152765005,42.11696930494011,3.6799926757812216,7.607229538459279,8.913996887206991,-2.365223782954388,20.19321755736837,3.274386552126316,14.553607222287667,-10.729995727539034,93.46689652330753,28.310826614607763,5.639610335080686,3,-4.989997863769503,-9.644996643066378,-20.874996185302706,-30.974998474121065,-15.129989624023409,1,-0.11207899587801862,1.062109250360935,177.3000030517578,-1.3409095638061022,173.89999389648438,2.27997558618585,172.92999267578125,-0.11207899587801862
10764,2024-03-20,179.88999938964844,181.3800048828125,178.25,180.0800018310547,536200.0,-0.001886458114356171,1.2437242269450794,-0.08520305176366047,71.4907749567924,68.33195244083731,-4.421097510688099,-9.161860190737087,-17.338845687530124,-32.179291958960164,43.17016165695703,3.1300048828125,7.4551824594364575,7.744500732421869,-3.4926068548921307,18.98160831973587,2.125946938764855,13.363054526078884,-10.160399475097648,87.45787137411247,18.164725176996953,5.618553793657007,3,-4.4499969482421875,-9.104995727539062,-20.45999526977539,-30.55999755859375,-13.830001831054688,2,-0.14586694970367553,-1.486057326970402,180.22999572753903,1.062109250360935,177.3000030517578,-1.3409095638061022,173.89999389648438,-0.14586694970367553
10765,2024-03-21,180.7700042724609,182.2899932861328,180.0,180.3500061035156,548100.0,0.004891905530036489,-3.089235841473757,-2.2104882749759076,68.09148626853495,67.44775268568158,-5.380991146472269,-9.2330563978322,-17.740501095149938,-32.49213874935472,43.72500569594827,2.399993896484375,6.958549610548744,7.810505676269514,-3.4502168528688912,19.07122820540792,2.1801444117002973,13.440866940838731,-10.574388159179648,88.11579506206694,17.55188090625289,5.630361264569209,3,-4.875007629394503,-9.510009765624972,-21.340000152587862,-31.44000244140622,-11.650009155273409,3,-0.12889308237576547,1.2437242269450794,179.88999938964844,-1.486057326970402,180.22999572753903,1.062109250360935,177.3000030517578,-0.12889308237576547
10766,2024-03-22,180.4900054931641,181.07000732421875,178.6699981689453,180.6000061035156,392800.0,-0.0015489227896172686,3.5714327234679493,-0.26190735694809353,62.547923421347214,67.20667767226998,-4.859540926854237,-8.09370917156329,-17.058717816459847,-31.62664128147344,44.052205294723876,2.4000091552734375,6.454117389767873,6.721506500244175,-4.2437345104702615,17.68674751095861,1.2388859948869708,12.204127005601379,-9.56872674951174,81.42425001141685,12.528060880637028,5.482620505357214,3,-4.595008850097685,-9.00000762939456,-20.435001373291044,-31.160003662109403,-10.060012817382841,4,-0.10726356042514962,-3.089235841473757,180.7700042724609,1.2437242269450794,179.88999938964844,-1.486057326970402,180.22999572753903,-0.10726356042514962
10767,2024-03-25,177.85000610351562,181.00999450683597,177.63999938964844,180.4900054931641,552300.0,-0.014626845306115577,-1.2026019616936374,23.99986128451814,54.66085691250992,65.78197878512346,-1.3311275491538481,-4.626072342684807,-14.088651004905103,-28.418374563159034,45.2203271885753,3.3699951171875284,5.68940407303711,3.4055068969726676,-6.746572178166929,13.557585972112264,-1.6705326405971164,8.481546434542452,-6.246604487314443,4.516279344494687,-59.452357425584076,5.076039537569792,3,-1.9550094604492188,-6.360008239746094,-17.795001983642578,-28.520004272460938,-7.660003662109375,0,-0.07275795331642931,3.5714327234679493,180.4900054931641,-3.089235841473757,180.7700042724609,1.2437242269450794,179.88999938964844,-0.07275795331642931
10768,2024-03-26,177.30999755859375,179.57000732421875,177.10000610351562,177.85000610351562,675700.0,-0.003036314458193301,-4.145881679753314,0.20454873854867855,52.68774467556421,64.34647370309649,-0.43034761529881393,-3.3505470017659604,-13.224492195162043,-27.34036193814478,46.39251500324893,2.470001220703125,5.119928399709693,2.2894981384277457,-7.071478570731983,11.650474847587475,-2.390990216152119,6.96998649300761,-5.065400442196676,4.046088124869535,-54.288908365440754,4.680488354579867,3,-1.4150009155273438,-5.819999694824219,-17.254993438720703,-27.979995727539062,-7.4199981689453125,1,-0.06435059398350529,-1.2026019616936374,177.85000610351562,3.5714327234679493,180.4900054931641,-3.089235841473757,180.7700042724609,-0.06435059398350529
10769,2024-03-27,181.8500061035156,181.92999267578125,178.36000061035156,179.41000366210938,550200.0,0.025604921366160216,1.7461735292736749,-4.518451539982993,57.432435732211886,63.7246325128032,-4.251049453359514,-6.646708999488169,-17.3602796532235,-31.30252097672431,45.75867422096941,4.6199951171875,5.297313153802378,5.823506164550764,-1.6597577696531687,13.306770098754697,2.0818741974487978,9.56513813165273,-9.002685216934367,91.52238402262603,35.29087042553826,3.7416319671019616,3,-5.95500946044919,-10.280006408691378,-21.79500198364255,-32.52000427246091,-14.150009155273409,2,-0.09210887785434152,-4.145881679753314,177.30999755859375,-1.2026019616936374,177.85000610351562,3.5714327234679493,180.4900054931641,-0.09210887785434152
10770,2024-03-28,182.4600067138672,183.6100006103516,181.72999572753903,182.5,699100.0,0.0033544162214895756,-1.5066476781445308,-0.016390674637916994,62.65419193869577,63.56830883040968,-3.7627474648192845,-6.370439980613469,-17.44618620363073,-31.33675488119661,45.18395852172479,1.8800048828125568,5.112956029001396,5.663506317138683,-1.0663207104963135,12.39333334477368,2.298592803321185,9.028419830956182,-9.046125483312863,82.33494828180228,25.258411961904024,3.364913513817495,3,-4.355003356933594,-10.075004577636719,-22.40500259399414,-33.1300048828125,-13.310012817382812,3,-0.08988276088903058,1.7461735292736749,181.8500061035156,-4.145881679753314,177.30999755859375,-1.2026019616936374,177.85000610351562,-0.08988276088903058
10771,2024-04-01,175.2100067138672,180.0,171.25999450683594,180.0,1348000.0,-0.03973473491848223,2.649276719642453,119.76993513925983,56.62163611132306,62.526330238490104,4.126573109320617,1.2666247086746125,-9.799691564254715,-23.581470962836875,43.06053297505087,11.20001220703125,4.885070783724103,-1.7909942626953068,-8.02482482331618,4.442836297925567,-4.907909543005729,1.3259210176151157,8.399993896484403,31.983888703559487,-29.743512388200543,3.1169152803104296,4,2.2249908447265625,-2.8250045776367188,-14.705005645751953,-25.430007934570312,-5.7100067138671875,0,-0.034758354907349465,-1.5066476781445308,182.4600067138672,1.7461735292736749,181.8500061035156,-4.145881679753314,177.30999755859375,-0.034758354907349465
10772,2024-04-02,172.4199981689453,174.42999267578125,169.6999969482422,174.42999267578125,878900.0,-0.015923796803901658,3.7064762728977354,0.4196236584829748,46.029005361118045,59.135117264233045,6.874481009066017,4.094885471181954,-6.68321145139123,-20.31994584294887,40.365574960518316,5.510009765625,4.794732073183184,-4.472002410888678,-10.953900200584087,2.009895378806732,-7.712951305736368,-1.231053516040987,11.190002441406278,19.55428112583722,-41.63503856865964,3.240948894847704,4,4.2350006103515625,-0.03499603271484375,-11.669994354248047,-22.394996643066406,-2.9499969482421875,1,-0.011541616484731398,2.649276719642453,175.2100067138672,-1.5066476781445308,182.4600067138672,1.7461735292736749,181.8500061035156,-0.011541616484731398
10773,2024-04-03,173.74000549316406,174.88999938964844,171.47999572753906,172.1699981689453,488600.0,0.007655766954163479,-1.3118573231539528,-0.7811003059357611,48.88222035652662,56.623055641981296,5.070245113951046,2.778730126235587,-7.597938906681577,-21.1633188802235,37.36282751053985,3.410003662109375,4.6211840830168285,-3.063995361328125,-9.672025140479235,3.544034417822985,-6.368010250903666,0.2400195282474158,9.31359497070315,29.043907126543644,-32.3426723905243,3.304014889575554,4,2.9149932861328125,-1.3550033569335938,-12.990001678466797,-20.615005493164062,3.30999755859375,2,-0.020432847585569403,3.7064762728977354,172.4199981689453,2.649276719642453,175.2100067138672,-1.5066476781445308,182.4600067138672,-0.020432847585569403
10774,2024-04-04,172.33999633789062,174.97999572753906,171.4199981689453,174.97999572753906,405000.0,-0.008058070168119769,1.6969684709418258,-1.6815204291878862,49.01305545941188,54.50322999652318,5.90794312074317,4.1048794674663895,-5.72834899787992,-19.281834135748596,34.358443888028724,3.55999755859375,4.031625489807709,-4.283504486083984,-11.180646256445442,2.6136372842774733,-7.732075371264727,-0.8349336009032413,10.179459985351599,18.979142304899227,-43.40794516870808,3.448570885180734,4,4.31500244140625,0.04500579833984375,-11.579994201660156,-17.819992065429688,5.75,3,-0.014216067078466899,-1.3118573231539528,173.74000549316406,3.7064762728977354,172.4199981689453,2.649276719642453,175.2100067138672,-0.014216067078466899
10775,2024-04-05,173.42999267578125,173.9499969482422,171.82000732421875,172.82000732421875,388900.0,0.006324685859651291,1.5818151552703128,-0.23105511082854088,49.21692670808211,53.02200813949372,4.0982465218598065,2.8258272490707554,-6.311587823429932,-19.85741324162325,30.99403939952102,2.1299896240234375,2.764294525232174,-2.9815078735351506,-10.002748386550593,4.039732639480292,-6.492128130042886,0.5291123829725848,8.576685272460963,36.21354002319928,-25.524496469192954,3.510620256507728,4,3.225006103515625,-0.769989013671875,-7.514995574951172,-13.229995727539062,5.160003662109375,4,-0.03303924332310271,1.6969684709418258,172.33999633789062,-1.3118573231539528,173.74000549316406,3.7064762728977354,172.4199981689453,-0.03303924332310271
10776,2024-04-08,171.6300048828125,173.5800018310547,171.47999572753906,172.89999389648438,428200.0,-0.010378757244911663,-1.6751545309645064,-2.081999199519712,40.02112919260592,51.39537172617106,5.039200683463179,4.5387592763506746,-4.1323336104970565,-17.579707894977872,27.637718602689997,2.100006103515625,1.75769767184795,-4.57849578857423,-11.915246817726995,2.758255240578535,-8.246871303150613,-0.9101202739978476,9.884405825429724,36.5531890298529,-19.924770434918138,3.6683755145763817,4,5.024993896484375,3.1949920654296875,-5.715007781982422,-9.750007629394531,7.279998779296875,0,-0.014449751883544248,1.5818151552703128,173.42999267578125,1.6969684709418258,172.33999633789062,-1.3118573231539528,173.74000549316406,-0.014449751883544248
10777,2024-04-09,171.5,172.1999969482422,169.2100067138672,171.72000122070312,665600.0,-0.0007574717655066676,4.067811513991621,0.17323080619968761,32.95590566850514,49.20294516983115,4.664224545779746,4.938503675866343,-3.635774071132289,-16.956076013457448,26.141639857002474,2.989990234375,0.8060515025863992,-4.719001007080067,-12.026656084003264,2.5886540698431304,-8.372828545541665,-1.0651734686184682,9.541834157842231,39.6880008039308,-11.610809555642916,3.6538275384615946,4,4.910003662109375,4.910003662109375,-4.69000244140625,-9.620002746582031,10.740005493164091,1,-0.011661807580174877,-1.6751545309645064,171.6300048828125,1.5818151552703128,173.42999267578125,1.6969684709418258,172.33999633789062,-0.011661807580174877
10778,2024-04-10,170.22999572753906,171.85000610351562,169.05999755859375,169.3300018310547,388200.0,-0.00740527272571978,-2.875005298181664,-4.090858648911083,31.801074897891553,46.35501618824001,5.391264243838492,6.171285779944299,-1.9832037972182661,-15.244635782440781,24.792430799595337,2.790008544921875,0.0016589439635197323,-5.764505004882807,-13.527735943066347,1.998725933300733,-9.646120473974577,-1.882889535791037,10.101928783664675,19.763488696378356,-25.84769420399864,3.881615469091774,4,6.105003356933594,6.105003356933594,-2.917499542236328,-8.349998474121094,8.75,2,-0.004464515807498182,4.067811513991621,171.5,-1.6751545309645064,171.6300048828125,1.5818151552703128,173.42999267578125,-0.004464515807498182
10779,2024-04-11,168.39999389648438,171.4199981689453,167.7899932861328,170.4199981689453,399300.0,-0.010750172572310257,-1.2407399558249386,-2.2444644128717237,27.50092002218048,42.44909708640498,5.713587115477708,7.9347663805538104,0.14828759717462958,-12.983988185093324,23.174492513152085,3.6300048828125,-0.4936148168449108,-7.29400634765625,-15.749857347116233,1.161844651803733,-11.521931847386242,-3.0660808479262585,11.030176458510567,9.902601423822523,-29.079048866411306,4.227925499729999,4,5.495002746582031,7.3000030517578125,-0.4599952697753906,-5.6349945068359375,9.300003051757812,3,0.05136585195240917,-2.875005298181664,170.22999572753906,4.067811513991621,171.5,-1.6751545309645064,171.6300048828125,0.05136585195240917
10780,2024-04-12,166.7899932861328,169.07000732421875,165.7899932861328,167.85000610351562,521400.0,-0.00956057404218924,-1.1437910452226727,0.5247577105821745,26.23179351422897,39.072447908950075,5.439010212709746,9.55086621986976,2.0517987740733474,-10.973081011828526,22.112789602350603,3.2800140380859375,-0.9794166524774539,-8.59700698852538,-17.880703496401026,0.6866895193502671,-13.238855242463188,-3.9551587345875703,11.476159361975931,12.836956393993646,-19.91775573933012,4.641848253937818,4,3.595001220703125,7.910003662109375,1.6875076293945312,-4.024993896484375,14.620010375976562,4,0.06774988612399757,-1.2407399558249386,168.39999389648438,-2.875005298181664,170.22999572753906,4.067811513991621,171.5,0.06774988612399757
10781,2024-04-15,166.4199981689453,169.97999572753906,165.4199981689453,169.00999450683594,545600.0,-0.002218329228857008,1.0132444977398123,2.4433632267630165,28.47458854483061,37.12195715158481,4.951747541773358,9.836045421629052,2.577466376890925,-10.224371303175928,21.579013356732496,4.55999755859375,-2.0744687904235946,-8.593002319335938,-18.69549571692994,1.5094910782580655,-13.644249018132939,-3.541755620538936,10.349015355726323,14.749265192400312,-20.68607786197121,5.051246698796994,4,3.779998779296875,8.095001220703125,2.9975051879882812,-2.2049942016601562,13.779998779296875,0,0.07312821958206395,-1.1437910452226727,166.7899932861328,-1.2407399558249386,168.39999389648438,-2.875005298181664,170.22999572753906,0.07312821958206395
10782,2024-04-16,161.41000366210938,166.4499969482422,160.74000549316406,166.4499969482422,795600.0,-0.030104522064409056,1.2658726434373495,1.9459461051738562,24.371399282217567,34.39853258777269,9.203589386760456,14.329230617537462,7.701344090602987,-4.860630881999327,20.86217686816521,5.709991455078125,-3.6337584929356694,-12.808496856689459,-24.524193110926745,-1.0928006024521721,-18.666344983808102,-6.9506487295708155,13.770147712760576,6.030586247862602,-31.9965877938767,5.857848127118642,4,6.4499969482421875,10.764999389648438,8.007499694824219,3.3499984741210938,17.489990234375,1,0.10841955023205352,1.0132444977398123,166.4199981689453,-1.1437910452226727,166.7899932861328,-1.2407399558249386,168.39999389648438,0.10841955023205352
10783,2024-04-17,160.02999877929688,162.52999877929688,159.4600067138672,162.0800018310547,547100.0,-0.008549686212146801,1.0813527059809342,0.40674717908816505,10.839923016002643,30.157073427393886,9.425504400258347,14.881280050711126,9.183478624567556,-3.1329100162164423,19.691803273511148,3.0699920654296875,-4.634087882972153,-13.178501892089855,-26.12980194517553,-0.22720183900418078,-19.654151918632692,-6.702851865547018,12.839729254500128,4.765823350046568,-25.40010319728669,6.475650026542839,4,6.6750030517578125,11.5050048828125,10.012504577636719,4.730003356933594,16.8800048828125,2,0.1387865205479244,1.2658726434373495,161.41000366210938,1.0132444977398123,166.4199981689453,-1.1437910452226727,166.7899932861328,0.1387865205479244
10784,2024-04-18,153.64999389648438,157.17999267578125,152.69000244140625,155.25,1047600.0,-0.03986755565505806,-1.5511387773857104,0.7804896203172335,7.16622723376878,25.48477348580351,14.388645669167374,20.23195803126862,15.610346493251427,3.5238782005748703,18.755770017751882,7.339996337890625,-5.283636534942275,-18.246506500244152,-33.46569584020631,-3.0273171602819957,-25.85610117022523,-10.636911830263074,16.805984299725253,5.552295129276147,-17.270436440242207,7.60959466998108,4,9.485008239746094,14.500007629394531,16.530010223388672,11.110008239746094,22.720001220703125,3,0.16485520883339433,1.0813527059809342,160.02999877929688,1.2658726434373495,161.41000366210938,1.0132444977398123,166.4199981689453,0.16485520883339433
10785,2024-04-19,157.47000122070312,157.47000122070312,153.66000366210938,154.41000366210938,903000.0,0.024861747321593297,1.490196469532263,-1.9124911785462244,20.629156689937147,23.330109874395873,9.01461474015295,15.364623959640625,11.872885712300985,0.0002485535504774816,17.611911402244264,3.82000732421875,-6.130378890808913,-13.261499023437494,-29.17212433861124,2.649126291736252,-21.216811681024353,-5.306186365850635,9.432781824545827,27.646041847399694,5.735019214969675,7.95531265758687,4,4.974998474121094,10.680000305175781,13.792499542236328,7.290000915527344,17.709991455078125,4,0.12846888658612232,-1.5511387773857104,153.64999389648438,1.0813527059809342,160.02999877929688,1.2658726434373495,161.41000366210938,0.12846888658612232
10786,2024-04-22,161.1300048828125,161.9600067138672,158.10000610351562,158.49000549316406,672600.0,0.023242545460958386,-1.2573115070070002,0.8627455869153287,31.83137257790841,23.20516175321846,4.144378907809369,10.7299827335099,8.355456353204175,-3.3152946645976726,16.400706298446245,4.4900054931640625,-6.87660260729163,-8.633495330810547,-24.399366514885344,7.13237585326425,-16.516430922847945,-0.7505597387731484,2.9302220416679177,61.33725153170136,37.51177479905602,7.882935592037405,4,1.1399993896484375,7.019996643066406,11.042495727539062,3.6299972534179688,19.099990844726534,0,0.12586109454937477,1.490196469532263,157.47000122070312,-1.5511387773857104,153.64999389648438,1.0813527059809342,160.02999877929688,0.12586109454937477
10787,2024-04-23,164.91000366210938,165.97999572753906,161.49000549316406,161.66000366210938,803900.0,0.0234593102758609,-1.5013898688337852,1.231060890674219,36.83268992815675,23.76423008991459,-0.7473035309677414,6.251355862693288,4.751355498431991,-6.70699333740032,15.119232250686354,4.8499908447265625,-7.703157994178127,-4.206496429443348,-19.633509412656508,11.220516553769812,-11.920002921049928,3.507010062163232,-12.220001220703125,91.94888934559395,65.94213315819798,7.713506491606579,4,-2.8550033569335938,3.2399978637695312,7.217498779296875,-0.15000152587890625,20.98999023437503,1,0.09271719693525138,-1.2573115070070002,161.1300048828125,1.490196469532263,157.47000122070312,-1.5511387773857104,153.64999389648438,0.09271719693525138
10788,2024-04-24,165.89999389648438,166.69000244140625,163.47999572753906,164.17999267578125,1213400.0,0.00600321516215252,-1.057699831761806,0.5292311448317307,40.27777265875224,25.183880382867013,-2.7000344378471652,4.598495300573518,3.8824373660054903,-7.293715432675953,13.883670069531034,3.2100067138671875,-8.121439910375358,-2.6460060119628963,-17.634904133095915,12.342892109170123,-10.14045507252942,4.848443048603627,-12.944191589355455,94.35708182198661,64.67461973268689,7.494449060566517,4,-4.564994812011719,2.2500076293945312,6.227508544921875,-1.1399917602539062,23.900009155273438,2,0.07836046099020066,-1.5013898688337852,164.91000366210938,-1.2573115070070002,161.1300048828125,1.490196469532263,157.47000122070312,0.07836046099020066
10789,2024-04-25,165.10000610351562,174.9499969482422,161.5800018310547,174.9499969482422,1260200.0,-0.004822108634120359,1.7147223440000372,-5.726734798885754,37.313448097321654,26.415175336543975,-2.701465128696924,4.2997231505244145,4.924037267300378,-6.118640431871739,12.176549848159105,13.3699951171875,-8.418738184604194,-2.6084938049316406,-16.281507835051315,11.064520225188033,-9.445000819991463,4.228013210128182,-11.594835791015612,53.734175899706216,23.85017287204132,6.836507015059834,4,-1.2800064086914062,3.0499954223632812,7.812492370605469,0.4449920654296875,21.49999999999997,3,0.07153238717137911,-1.057699831761806,165.89999389648438,-1.5013898688337852,164.91000366210938,-1.2573115070070002,161.1300048828125,0.07153238717137911
10790,2024-04-26,166.05999755859375,167.74000549316406,160.83999633789062,163.1999969482422,965400.0,0.005814605812165974,1.2186465833404885,-0.2903556617905625,41.294140317940034,27.839569978000576,-4.219635925782114,2.1587687467003605,4.186010511310258,-6.697667208429436,10.059556120686661,6.9000091552734375,-8.593042571953532,-0.8285018920898324,-12.613249636300537,10.956245852120873,-6.720875764195199,5.063871980015534,-11.268137647949203,47.2403310389294,17.448114638620872,5.892373872105357,4,-2.2399978637695312,2.0900039672851562,7.0525054931640625,-0.31499481201171875,18.580001831054688,4,0.062085979225405596,1.7147223440000372,165.10000610351562,-1.057699831761806,165.89999389648438,-1.5013898688337852,164.91000366210938,0.062085979225405596
10791,2024-04-29,169.1199951171875,169.47000122070312,166.8000030517578,166.8000030517578,650800.0,0.018427060120328242,-1.3017304315226614,0.8111858637486462,46.592202108265795,30.30854806978372,-7.66211520406938,-1.4554944412961959,1.3555513988225414,-9.387931010705415,10.632851148205635,3.410003662109375,-8.42020659987594,2.535996246337902,-8.64254527269702,13.714537765372825,-3.0532745131795593,8.125267005855363,-13.118646984287096,58.68177477768778,28.896202186478746,5.589270759517463,4,-5.299995422363281,-0.9699935913085938,4.457500457763672,-2.9199981689453125,20.350006103515625,0,0.035832531537117296,1.2186465833404885,166.05999755859375,1.7147223440000372,165.10000610351562,-1.057699831761806,165.89999389648438,0.035832531537117296
10792,2024-04-30,170.42999267578125,171.02000427246094,168.61000061035156,170.02999877929688,1004200.0,0.007745964974076758,2.0506045505466064,0.1724117519385963,50.28603702004724,34.69144962578867,-8.446290002930937,-3.080142861940544,0.31310031504511926,-10.258543635585283,11.592687628108777,2.410003662109375,-8.01780108041595,3.9454940795898494,-7.0482245029060095,14.939212662085708,-1.5513652116580943,9.442353370837793,-13.291725613960352,67.96595267937187,35.38783022248347,5.496859291247934,4,-6.609992980957031,-2.2799911499023438,3.2625045776367188,-4.2299957275390625,18.910003662109375,1,0.05750163394304009,-1.3017304315226614,169.1199951171875,1.2186465833404885,166.05999755859375,1.7147223440000372,165.10000610351562,0.05750163394304009
10793,2024-05-01,170.19000244140625,172.9499969482422,168.2899932861328,169.4199981689453,1161900.0,-0.0014081455417975786,-2.0758957572705525,1.9250400549324789,52.68206539383447,39.74876497690708,-7.3907595528037575,-3.2883413867161266,0.8146606609577134,-9.561892523755688,12.66190336484167,4.660003662109375,-7.729509458407051,3.8830039978027457,-6.72535449041726,14.491362486022751,-1.4211752463072571,9.187183241912749,-11.983031586400074,66.26510063122288,29.545589497885246,5.304179244110004,5,-5.885002136230469,-2.0400009155273438,3.5024948120117188,-3.9900054931640625,17.339996337890625,2,0.09230854474243788,2.0506045505466064,170.42999267578125,-1.3017304315226614,169.1199951171875,1.2186465833404885,166.05999755859375,0.09230854474243788
10794,2024-05-02,169.88999938964844,171.19000244140625,167.1300048828125,171.13999938964844,652000.0,-0.001762753672097106,5.0147840043402585,-1.6233676158769792,54.834699454852306,43.54938083967543,-5.0789596393509555,-3.3532182647843456,1.3500934457929645,-8.788445644808576,13.680162785808585,4.05999755859375,-6.76280051638102,3.70550079345702,-6.663407584897357,14.074409171811396,-1.4789533957201684,8.889954982634208,-10.67844696904811,74.73164818853864,33.54570600212189,5.184454189177195,5,-3.3649978637695312,-1.7399978637695312,3.8024978637695312,-3.69000244140625,19.039993286132812,3,0.11719350010970997,-2.0758957572705525,170.19000244140625,2.0506045505466064,170.42999267578125,-1.3017304315226614,169.1199951171875,0.11719350010970997
10795,2024-05-03,167.6999969482422,171.7899932861328,167.5399932861328,171.7899932861328,597900.0,-0.012890708395279948,1.0782414696204325,3.2719970703125,51.88901969862518,45.77800829753285,-1.4362658846574732,-1.701752851352694,3.716568446846793,-6.182425653186385,14.788467121193651,4.25,-5.301013079289959,1.8019981384277344,-8.026538699722579,11.630534976578048,-3.112270280647408,6.716266557502877,-7.544137855983337,14.63406162075793,-28.660971865596952,4.914268419075157,5,0.19499969482421875,0.45000457763671875,6.032501220703125,-1.5,17.979995727539062,4,0.1127013088802058,5.0147840043402585,169.88999938964844,-2.0758957572705525,170.19000244140625,2.0506045505466064,170.42999267578125,0.1127013088802058
10796,2024-05-06,169.14999389648438,169.6300048828125,168.5800018310547,169.0399932861328,811300.0,0.008646374326945816,-1.0388734981703975,-0.026895038837197155,62.76384590221686,48.65924785020619,-1.8204272357380944,-3.5279523023694708,2.4693347129604035,-7.299073794723313,16.036086472255278,1.9300079345703125,-2.753783138733894,3.375995635986328,-6.207572576520221,12.959563848492877,-1.4157884702669605,8.167779742239617,-8.106486532866512,34.70776232961651,-12.751523634988523,4.791784106253276,5,-1.2549972534179688,-2.80499267578125,6.095008850097656,-2.2899932861328125,18.090011596679716,0,0.09157556046170212,1.0782414696204325,167.6999969482422,5.0147840043402585,169.88999938964844,-2.0758957572705525,170.19000244140625,0.09157556046170212
10797,2024-05-07,169.5,171.2100067138672,169.38999938964844,170.5800018310547,660700.0,0.002069205534407592,-1.8000046950009976,-9.818143986683312,66.16594114864542,51.53571101574988,-1.6213765288363504,-4.2535580285006915,2.329694567385957,-7.334421907052956,16.949797963589784,2.0600128173828125,-1.0062276139080666,3.8260017395019474,-5.545384683118755,13.19738816212265,-0.8596914718083895,8.511694950812284,-7.622103261304687,40.72162110434981,-11.636688329094724,4.6856932113103476,5,-1.6050033569335938,-5.665000915527344,5.409999847412109,-2.6399993896484375,18.67999267578125,1,0.11781711634633107,-1.0388734981703975,169.14999389648438,1.0782414696204325,167.6999969482422,5.0147840043402585,169.88999938964844,0.11781711634633107
10798,2024-05-08,169.47000122070312,170.52000427246094,167.36000061035156,168.7100067138672,513900.0,-0.00017698394865417466,1.2097922991148837,-0.703697424377287,84.48131361439516,56.776584962091384,-1.1529633311634484,-4.514896557200103,2.526980917196852,-7.056681297303356,17.703438965822254,3.160003662109375,0.18360495576439462,3.8340026855468636,-5.465486179994514,13.133491551088241,-0.8157417472238251,8.483747118317552,-6.807778469434993,50.214638650674374,-7.731188194457793,4.649744432770682,5,-2.5750045776367188,-5.635002136230469,5.049999237060547,-2.6100006103515625,18.38000488281247,2,0.11724786082529448,-1.8000046950009976,169.5,-1.0388734981703975,169.14999389648438,1.0782414696204325,167.6999969482422,0.11724786082529448
10799,2024-05-09,177.0500030517578,177.3300018310547,169.69000244140625,169.69000244140625,710700.0,0.04472769089783113,-1.076086618499207,9.684281325918043,86.66671619588195,61.817982281862704,-7.665728213187776,-12.03044151180029,-4.663318071538498,-14.376837932762044,18.593855275100086,7.8600006103515625,1.2100355256200146,10.981504058837885,0.421589402685413,21.541418714990357,5.701546730761663,16.261461386914107,-13.650513848671238,97.19158731179044,33.95016522993623,5.279957328076235,5,-4.9850006103515625,-12.040000915527344,-2.5300025939941406,-10.19000244140625,12.759994506835909,3,0.05919229340242027,1.2097922991148837,169.47000122070312,-1.8000046950009976,169.5,-1.0388734981703975,169.14999389648438,0.05919229340242027
10800,2024-05-10,178.08999633789062,180.6000061035156,176.8699951171875,177.0500030517578,573400.0,0.005874008857423174,-4.328552277359334,0.14130342389783246,85.2159933692583,66.1095146441952,-7.621267333308339,-12.838707968508345,-5.465317052584112,-15.106147250446782,19.252458165210573,3.7300109863280966,2.120827171807548,11.456497192382812,-0.3960386614587037,23.30903304622433,5.530229265462054,17.38276511930357,-13.576066124566609,81.04223017942917,16.834560183814048,5.926267926920758,5,-4.2249908447265625,-11.444992065429688,-3.569995880126953,-11.229995727539062,12.470001220703097,4,0.060868081087069426,-1.076086618499207,177.0500030517578,1.2097922991148837,169.47000122070312,-1.8000046950009976,169.5,0.060868081087069426
10801,2024-05-13,178.58999633789062,178.6300048828125,176.42999267578125,178.19000244140625,743400.0,0.002807569264313692,8.166507724585161,0.38461199876755137,82.8846653256511,69.73158445592897,-7.4166161120495815,-13.049256339657632,-5.847491657757644,-15.307284809985475,20.166422713667426,2.20001220703125,3.3103777569884585,11.347997283935541,-1.6524009202023535,24.348395488073436,4.84779818186658,17.848196386004503,-12.46745853554745,84.81866365793607,23.123696072639724,6.50019910206895,5,-4.7249908447265625,-11.944992065429688,-3.9324951171875,-11.729995727539062,10.089996337890625,0,0.039699851521786345,-4.328552277359334,178.08999633789062,-1.076086618499207,177.0500030517578,1.2097922991148837,169.47000122070312,0.039699851521786345
10802,2024-05-14,178.91000366210938,181.38999938964844,177.38999938964844,180.3999938964844,1007500.0,0.0017918546994832862,1.3054746932852557,-3.7250324254216016,82.31501821506052,73.02413476939853,-7.160206184617692,-12.6389933829401,-6.155714089285112,-15.338543915022399,20.325244163928346,4.0,4.362620291498331,10.793004608154291,-2.892307074157941,24.478316290466523,3.950348766998161,17.63566044931042,-11.339719029648961,82.32362121657042,23.737373449686324,6.842655841156118,5,-4.650001525878906,-11.870002746582031,-3.1700057983398438,-12.050003051757812,10.190002441406222,1,0.04655973204710695,8.166507724585161,178.58999633789062,-4.328552277359334,178.08999633789062,-1.076086618499207,177.0500030517578,0.04655973204710695
10803,2024-05-15,182.2400054931641,182.8800048828125,179.32000732421875,179.47000122070312,562600.0,0.018612720154786766,-1.3192226446979298,-1.8590754546943962,87.81996505156411,76.68916428014428,-9.611960483172936,-14.98821661006312,-9.464007068698749,-18.312634650820485,20.331872052750384,3.970001220703125,5.152947995870619,13.012506103515648,-1.4898520189110798,27.514864225942375,5.761327042302298,20.263685164728997,-13.011355089841118,95.14784479766801,34.46287427604247,7.251179061213361,5,-7.12000274658206,-14.455001831054716,-5.830001831054716,-13.590003967285185,8.769989013671875,2,0.03259430972108901,1.3054746932852557,178.91000366210938,8.166507724585161,178.58999633789062,-4.328552277359334,178.08999633789062,0.03259430972108901
10804,2024-05-16,178.97999572753906,182.9199981689453,178.67999267578125,181.30999755859372,873500.0,-0.017888551730466884,-1.8941938642127685,-0.8411545982868128,75.88139962672213,79.35498427215505,-5.505944330669564,-10.259244479431345,-6.234229426352101,-14.758840936765154,19.267668031826073,4.2400054931640625,5.6694870872576075,8.48599624633789,-4.648004752041487,21.61999724471727,1.9189957471481875,15.052996745527594,-7.840155697087567,39.29123102351356,-22.14039029685116,6.567000499189693,5,-3.839996337890625,-11.174995422363281,-2.6449966430664062,-9.404998779296875,8.720001220703125,3,0.049558669056397386,-1.3192226446979298,182.2400054931641,1.3054746932852557,178.91000366210938,8.166507724585161,178.58999633789062,0.049558669056397386
10805,2024-05-17,177.6999969482422,179.3800048828125,177.13999938964844,179.3800048828125,344200.0,-0.007151630404804599,1.6666606116202396,0.7210328816822726,68.50733152308067,79.99314934113991,-2.9706689489324845,-7.785102891423804,-5.055409052515756,-13.222570901629467,18.085914444829044,2.2400054931640625,6.124630137224216,6.194497680664057,-5.781123591162441,18.170118952490554,0.2066870447507938,12.18230831657732,-4.675331615631677,19.56861629468012,-40.467155772945844,5.987810635913254,5,-2.55999755859375,-9.894996643066406,-2.9025001525878906,-8.125,11.970001220703125,4,0.06814856960227611,-1.8941938642127685,178.97999572753906,-1.3192226446979298,182.2400054931641,1.3054746932852557,178.91000366210938,0.06814856960227611
10806,2024-05-20,181.41000366210938,181.94000244140625,178.13999938964844,181.94000244140625,597900.0,0.020877922214865174,13.339667184890885,0.31547397389669485,71.46208688556268,80.58160997857517,-5.31794423809032,-10.432776206574204,-8.7617387031882,-16.668896690088047,18.18478885507066,4.2400054931640625,6.668779254431513,8.8905044555664,-2.817415077972612,20.598423989105413,3.03654468879688,14.744464222335921,-6.802085075685284,73.87552204605093,14.229721070734854,5.853959766769512,5,-6.2700042724609375,-13.605003356933594,-8.867507934570312,-10.760002136230469,10.149993896484347,0,0.050438199171898734,1.6666606116202396,177.6999969482422,-1.8941938642127685,178.97999572753906,-1.3192226446979298,182.2400054931641,0.050438199171898734
10807,2024-05-21,180.1999969482422,181.7700042724609,177.86000061035156,181.17999267578125,713900.0,-0.006670010966544737,2.620342048191989,1.8490528012898024,68.85118992541877,78.84492956868891,-2.716159857794139,-8.451881146177243,-7.420192348798366,-15.175298105713694,19.19486734766705,3.9100036621093466,7.542823243551254,6.915998077392572,-4.696195898661756,18.5281920534469,1.109901089365394,12.72209506541975,-4.2621456286146895,52.94114541259457,-5.624984139183532,5.806096988027167,5,-3.8949966430664062,-12.394996643066406,-7.842498779296875,-9.549995422363281,4.7299957275390625,1,0.047058800616820884,13.339667184890885,181.41000366210938,1.6666606116202396,177.6999969482422,-1.8941938642127685,178.97999572753906,0.047058800616820884
10808,2024-05-22,178.89999389648438,181.5500030517578,178.32000732421875,179.75999450683594,423000.0,-0.007214223494860561,-2.198057123001035,0.8775554690541066,66.3520572201123,76.58774523804783,0.06946364005614214,-6.459179917832387,-6.111620068286015,-13.597501130812674,20.414411061710382,3.2299957275390625,7.961881014160355,4.965995025634754,-6.357667698894204,16.289657750163713,-0.6958363366297249,10.627826387899233,-1.8449990809660335,30.449738382990404,-24.99457245702591,5.661831362264472,5,0.7750015258789062,-11.094993591308594,-8.882492065429688,-8.249992370605469,3.3000030517578125,2,0.05701516240930227,2.620342048191989,180.1999969482422,13.339667184890885,181.41000366210938,1.6666606116202396,177.6999969482422,0.05701516240930227
10809,2024-05-23,176.91000366210938,178.7899932861328,176.3800048828125,178.63999938964844,476400.0,-0.011123478492271244,1.3743920864120507,2.0116215113287557,66.83729345557461,74.54566746986076,2.2769524017642766,-3.73030370365575,-4.1260141097752125,-11.334636490889352,21.51207128935595,2.519989013671875,8.268005068323504,2.3855049133300668,-8.206584759800847,12.977594586460981,-2.9105399232354046,7.681549749895538,6.0099945068359375,9.532356331302488,-48.964355019711554,5.296044836565459,5,2.7399978637695312,-9.105003356933594,-7.790000915527344,-5.375,7.80999755859375,3,0.07970148975666169,-2.198057123001035,178.89999389648438,2.620342048191989,180.1999969482422,13.339667184890885,181.41000366210938,0.07970148975666169
10810,2024-05-24,176.3699951171875,178.57000732421875,176.1699981689453,178.4600067138672,588300.0,-0.0030524477629499946,1.0779184749222201,1.2081021723982819,63.65354050787924,72.40887582344166,2.846679564398272,-2.5068185784039656,-3.549042704057399,-10.585512988823439,22.791486931745148,2.4000091552734375,8.23053421810846,1.3299964904785213,-8.503961873771715,11.163954854728757,-3.5869826916465968,6.246975672603639,6.419203186035162,3.4661490494336795,-55.64214404456838,4.916979182125114,5,3.1750030517578125,-8.079994201660156,-10.727493286132812,-8.219993591308594,9.020004272460938,4,0.06423996226527406,1.3743920864120507,176.91000366210938,-2.198057123001035,178.89999389648438,2.620342048191989,180.1999969482422,0.06423996226527406
10811,2024-05-28,175.17999267578125,176.2899932861328,174.27999877929688,175.22000122070312,404000.0,-0.006747193254813877,-1.184780986184134,0.01914273824386184,60.41053258038821,69.97504408625586,3.9136686005934394,-0.884908027103279,-2.366414062894819,-9.137382963200992,23.664665931917842,2.089996337890625,7.376096080716337,-0.16300582885742188,-9.594129884564097,9.268118226849253,-4.8785678567107595,4.552556198995916,7.3444376220703305,12.015931060474921,-47.376739483455694,4.71556202785334,5,3.4200057983398438,-4.669990539550781,-9.882492065429688,-7.029991149902344,5.75,1,0.08271495661026651,1.0779184749222201,176.3699951171875,1.3743920864120507,176.91000366210938,-2.198057123001035,178.89999389648438,0.08271495661026651
10812,2024-05-29,180.22999572753903,181.6100006103516,174.42999267578125,174.5,900500.0,0.028827510348765628,-1.4463356875671078,-143.21929824561332,66.65632093498954,67.62352807330312,-1.0386252436652228,-5.442094129846055,-7.474870696891486,-13.883540589492952,24.6435268612817,7.180007934570341,6.703246472933586,4.396997070312466,-4.977515881231426,13.771510021856358,-0.29025940545949425,9.084253546084426,1.7997686791992749,81.17319866188917,19.76779569140831,4.6872564757719495,5,-1.6299972534179403,-8.349998474121065,-15.019992828369112,-12.079994201660128,0.4000091552734659,2,0.06286412972112987,-1.184780986184134,175.17999267578125,1.0779184749222201,176.3699951171875,1.3743920864120507,176.91000366210938,0.06286412972112987
10813,2024-05-30,185.8999938964844,186.6499938964844,180.17999267578125,180.3300018310547,776900.0,0.031459791951151894,-1.2044258208408272,0.9720761288982604,64.56068136777662,66.36567048897584,-6.855819101751479,-10.408439170719532,-13.233098632911862,-19.23790800573235,25.60707660552045,6.470001220703153,6.325866994449655,9.281495666503929,-0.7142706731254975,19.277262006133355,4.283612496689216,14.279378836318642,-11.619995117187528,93.9369418266147,35.52741239717367,4.997883169814713,5,-5.434997558593778,-12.154998779296903,-20.79749298095706,-17.749992370605497,-4.949996948242216,3,-0.0052178658017777435,-1.4463356875671078,180.22999572753903,-1.184780986184134,175.17999267578125,1.0779184749222201,176.3699951171875,-0.0052178658017777435
10814,2024-05-31,189.8000030517578,189.9499969482422,184.75999450683597,186.1999969482422,847300.0,0.02097907091618878,1.6615438788684858,0.6463215856013774,67.60900840953153,66.26585680969261,-10.124279831380704,-13.428866379581848,-17.16687743968825,-22.807740482374015,27.014102360933567,5.190002441406222,6.071835527521671,12.186004638671875,1.1048984062818477,23.267110871061902,6.645451522476861,17.72655775486689,-15.370010375976562,99.04279569871532,41.69936958196811,5.540553116195014,5,-7.685005187988281,-14.405006408691406,-25.05750274658203,-21.650001525878906,-9.620010375976562,4,-0.04004218114497671,-1.2044258208408272,185.8999938964844,-1.4463356875671078,180.22999572753903,-1.184780986184134,175.17999267578125,-0.04004218114497671
10815,2024-06-03,186.6000061035156,189.16000366210938,185.5,188.47999572753903,634300.0,-0.016859836126396632,1.2592576894276155,-0.5222184546263722,61.14047322138751,65.11901084700646,-6.178820403862318,-9.212666631674637,-14.066900172107268,-19.290746855492984,28.396835745767028,4.3000030517578125,5.22821019184812,8.041007232665976,-2.698562882206886,18.780577347538838,2.6712221752295306,13.410792290102421,-11.549213256835912,78.62162580614988,23.73108543352788,5.369785057436431,6,-4.485008239746065,-11.20500946044919,-20.615005493164034,-18.45000457763669,-2.650009155273409,0,-0.010075052633007675,1.6615438788684858,189.8000030517578,-1.2044258208408272,185.8999938964844,-1.4463356875671078,180.22999572753903,-0.010075052633007675
10816,2024-06-04,184.63999938964844,186.6000061035156,181.1999969482422,185.8600006103516,458100.0,-0.010503786976190366,2.999988697244451,0.6489404011135882,57.621693679036454,63.87128904185288,-4.148739924947904,-6.3587003952775945,-12.222724198751393,-17.063117866461,29.452777194837598,5.400009155273409,4.827100064794365,5.306500244140636,-4.7910181470952296,15.404018635376502,0.2577410485226892,10.355259439758584,-8.993238378906256,65.78610762359173,13.77223657421085,5.048759195617938,6,-2.5250015258789062,-6.2649993896484375,-18.654998779296875,-16.48999786376953,-0.2100067138671875,1,0.004061958418973166,1.2592576894276155,186.6000061035156,1.6615438788684858,189.8000030517578,-1.2044258208408272,185.8999938964844,0.004061958418973166
10817,2024-06-05,189.47000122070312,189.8300018310547,185.47999572753903,185.8800048828125,629900.0,0.02615902213507848,1.0185654605962038,-2.9426170047776785,59.24787405754922,63.08193535712364,-8.409897711493443,-10.135544628848606,-17.029711813971034,-21.61912396119024,30.43568739070668,5.19000244140625,4.930988448900763,9.13800201416015,-0.813674282925831,19.089678311246132,4.162163865617146,14.113840162703156,-13.251110772460947,95.08704690240471,46.52463673363752,4.975838148542995,6,-7.355003356933594,-10.930000305175781,-23.485000610351562,-21.31999969482422,-10.790008544921875,2,-0.04507314345226654,2.999988697244451,184.63999938964844,1.2592576894276155,186.6000061035156,1.6615438788684858,189.8000030517578,-0.04507314345226654
10818,2024-06-06,189.33999633789062,190.5,187.6000061035156,188.80999755859372,541300.0,-0.0006861502188996171,1.0350790778357393,0.14763212254648564,64.40488026148682,62.81166722444723,-7.423948052606903,-8.89674458119444,-16.860320127280687,-21.216291036289135,32.00473311560606,2.8999938964844034,4.631321573341751,8.014497375488276,-1.3195435174287695,17.34853826840532,3.347476929029739,12.681517821946812,-12.571861629648453,87.5268464359254,36.23055854256805,4.66702044645853,6,-6.9499969482421875,-10.524993896484375,-23.354995727539062,-21.18999481201172,-5.459991455078125,3,-0.04600185710120397,1.0185654605962038,189.47000122070312,2.999988697244451,184.63999938964844,1.2592576894276155,186.6000061035156,-0.04600185710120397
10819,2024-06-07,187.52999877929688,188.88999938964844,187.30999755859372,187.5399932861328,343800.0,-0.009559509842620217,-6.0222779831127315,-0.018857603500891485,63.469432899656304,62.791210823533575,-4.413173636396152,-6.59972715050867,-15.177516461264531,-19.13100171350547,32.53212352657726,2.0299987792969034,4.450478354506458,5.680500030517578,-3.8181420251054305,15.179142086140587,0.9311790027060738,10.429821058329082,-9.937952153549247,68.06451348269441,12.227997225840582,4.749321027811507,6,-5.1399993896484375,-8.714996337890625,-21.30249786376953,-19.37999725341797,-3.759994506835966,4,-0.03508772929070758,1.0350790778357393,189.33999633789062,1.0185654605962038,189.47000122070312,2.999988697244451,184.63999938964844,-0.03508772929070758
10820,2024-06-10,188.92999267578125,189.3000030517578,185.77999877929688,186.6499938964844,671800.0,0.007465439692835529,1.3311135812449475,-228.1251908396918,61.00056160162712,62.856769603671225,-4.2959323255281845,-7.532153987269282,-16.710723813008627,-20.193034727296038,32.50670141195905,3.5200042724609375,4.491875790072299,6.538494110107422,-3.2883136290005837,16.365301849215427,1.625090240553419,11.451897979661425,-10.563468847578491,83.11820635454524,28.342265196517822,4.913403869553996,6,-6.464996337890625,-9.999992370605469,-21.592491149902344,-20.779991149902344,-7.449996948242216,0,-0.04631345122113928,-6.0222779831127315,187.52999877929688,1.0350790778357393,189.33999633789062,1.0185654605962038,189.47000122070312,-0.04631345122113928
10821,2024-06-11,185.67999267578125,188.3800048828125,185.6000061035156,188.00999450683597,608500.0,-0.017202139024994567,-1.2329531875256332,-1.0219311747935629,57.56487194123978,61.846608604365706,0.6706517592095906,-3.924991106048907,-13.400724197121065,-16.64736608332987,32.57237112696684,3.3299865722656534,4.640338074397789,2.9339942932128906,-6.826706566463685,12.694695152889466,-1.9463561366253828,7.814344723051164,-6.58546027727067,3.9839995622986004,-48.9162808329576,4.880350429838286,6,-0.339996337890625,-6.749992370605469,-17.657493591308594,-17.529991149902344,-4.8599853515625,1,-0.009317082053960646,1.3311135812449475,188.92999267578125,-6.0222779831127315,187.52999877929688,1.0350790778357393,189.33999633789062,-0.009317082053960646
10822,2024-06-12,187.2400054931641,189.3800048828125,186.13999938964844,188.16000366210938,892300.0,0.008401620416405464,-1.0769196911083614,0.39484868925138605,61.43092872335311,61.49885831054087,0.2342097268626162,-5.0899055337800405,-14.791428775940318,-17.922310493796402,32.33623700597133,3.70001220703125,5.057466250731039,4.077507019042997,-5.704865784621148,13.859879822707143,-0.8136793827890756,8.96869342087507,-7.461145038564155,33.46941698897103,-21.350726090556307,4.89118640183207,6,-1.3900070190429972,-8.31000518798831,-20.120006561279325,-19.090003967285185,-5.070007324218778,2,-0.015007545048835391,-1.2329531875256332,185.67999267578125,1.3311135812449475,188.92999267578125,-6.0222779831127315,187.52999877929688,-0.015007545048835391
10823,2024-06-13,188.17999267578125,188.6699981689453,183.25,186.72999572753903,520600.0,0.005020226207221867,3.4608892768111117,-1.576086776242761,65.90457470513905,61.3094767878306,-0.3892854592419326,-5.862647778543732,-15.59024850966253,-18.54076712507569,31.625175069431165,5.4199981689453125,5.775298259188446,4.720494842529291,-5.301695970694567,14.74268565575315,-0.2906005640826379,9.73159024914122,-7.757863848457305,80.42396001354123,19.05419179740317,5.011095406611933,6,-2.3299942016601562,-9.249992370605469,-22.31499481201172,-20.029991149902344,-2.8799896240234375,3,-0.0504835815163821,-1.0769196911083614,187.2400054931641,-1.2329531875256332,185.67999267578125,1.3311135812449475,188.92999267578125,-0.0504835815163821
10824,2024-06-14,187.8500061035156,188.22000122070312,183.25,186.66000366210938,590700.0,-0.001753568844240494,4.150279877296733,0.8206930661811549,66.29757323741924,61.882487900723014,-0.4078887310092796,-5.095309484510125,-15.074885009627252,-17.852138114781866,31.048117596680257,4.970001220703125,5.873158651251941,3.9470077514648096,-6.025451543612348,13.919467046541968,-1.0392218960737694,8.933237399003389,-6.823205005831085,75.04082282892202,6.084463217921979,4.9862296475385826,6,-2.000007629394503,-7.755004882812472,-22.485008239746065,-19.70000457763669,-1.8800048828124716,4,-0.021133889229236535,3.4608892768111117,188.17999267578125,-1.0769196911083614,187.2400054931641,-1.2329531875256332,185.67999267578125,-0.021133889229236535
10825,2024-06-17,189.80999755859372,190.16000366210938,186.1000061035156,186.75,555100.0,0.010433810973623725,1.1595675605480316,2.5714212442940316,70.32510260149911,63.293977780996634,-2.0837909994291124,-6.431266882460676,-16.858041410250053,-19.43110411629769,30.973009122147666,4.059997558593778,5.744267304213338,5.301499176025374,-4.555051339755806,15.158049691806553,0.3732239181347836,10.229774433915964,-8.21480452677028,94.93479134555467,18.00023945484635,4.928275257890583,6,-2.9349975585937216,-7.419998168945284,-21.272495269775362,-21.659996032714815,15.18000793457037,0,-0.03182126001697194,4.150279877296733,187.8500061035156,3.4608892768111117,188.17999267578125,-1.0769196911083614,187.2400054931641,-0.03182126001697194
10826,2024-06-18,190.55999755859372,191.27999877929688,188.32000732421875,189.5,403600.0,0.003951319791616781,1.3679931640625,0.3464047072903101,66.29852636343279,64.07738359276148,-2.129687572865379,-6.809765037592115,-17.360817470068497,-19.849809787851456,30.60564803691494,2.959991455078125,5.154936053390941,5.593999481201138,-4.503461342534337,15.691460304936612,0.5452690693333864,10.64272989306889,-8.430516108679683,91.033607345502,14.030650098049549,5.0487304118677425,6,-3.294998168945284,-7.779998779296847,-20.30499267578122,-22.409996032714815,23.13000488281253,1,-0.04764904464412978,1.1595675605480316,189.80999755859372,4.150279877296733,187.8500061035156,3.4608892768111117,188.17999267578125,-0.04764904464412978
10827,2024-06-20,188.67999267578125,191.50999450683597,188.33999633789062,189.8300018310547,349800.0,-0.009865684859879376,-2.4644754066922125,-1.0849167962227504,54.9820777553058,63.03040553651914,-0.41742722152577016,-4.492203963738575,-15.246146158819869,-17.655500150728813,30.30967532229915,3.169998168945341,4.975211497435168,3.289994812011713,-6.676130649554835,13.256120273578262,-1.6930679187715612,8.273057542794987,-5.818469839516581,65.73845383659022,-8.74562849605654,4.98306273078327,6,-1.2999954223632812,-5.784996032714844,-18.42498779296875,-20.529991149902344,28.75,3,-0.04165775734933763,1.3679931640625,190.55999755859372,1.1595675605480316,189.80999755859372,4.150279877296733,187.8500061035156,-0.04165775734933763
10828,2024-06-21,189.1000061035156,190.1100006103516,187.1300048828125,188.80999755859372,783700.0,0.0022260623491547893,1.5800856078419987,-0.2521793357835658,48.56675470776161,61.3745524040864,-0.9778999225588905,-4.3309260584474885,-15.380831954456994,-17.744079216046458,29.868272799580375,2.979995727539091,5.11140711822182,3.2000076293944915,-6.405137555315491,12.805152814104474,-1.6025649629604857,8.002580221749469,-5.373636100193806,70.82336554430073,-0.5313110896193649,4.802572592354988,6,-1.7200088500976278,-6.20500946044919,-18.45000457763669,-20.95000457763669,26.0,4,-0.03664731735004134,-2.4644754066922125,188.67999267578125,1.3679931640625,190.55999755859372,1.1595675605480316,189.80999755859372,-0.03664731735004134
10829,2024-06-24,191.00999450683597,191.9199981689453,188.72999572753903,189.77999877929688,468600.0,0.010100414287003368,1.091802786602315,4.241239608544768,59.53305313794874,61.21149590812214,-2.6176078067714172,-5.407670976137894,-16.91842020124176,-19.34169284658762,30.079596834909278,3.1900024414062784,4.849274976597684,4.404996490478538,-4.463409077191841,13.273402058148918,-0.02920629335665126,8.839199274313728,-6.505262053162767,84.36417692878491,13.35333941626024,4.434202783835193,6,-3.4249954223633097,-7.909996032714872,-19.557491302490263,-22.85999298095706,22.75,0,-0.029893678965965287,1.5800856078419987,189.1000061035156,-2.4644754066922125,188.67999267578125,1.3679931640625,190.55999755859372,-0.029893678965965287
10830,2024-06-25,187.6999969482422,193.47999572753903,181.82000732421875,191.5,1020900.0,-0.017328923374610783,2.005153777634468,-3.08944410673739,56.24999999999998,61.06539902576216,0.5582750872103475,-1.2704745808217695,-13.214903789780521,-15.733161308077683,29.72332381990588,11.659988403320284,4.302685346606268,0.5284988403320199,-6.921068063017174,7.9780657436812135,-3.196284611342577,4.253282292006617,4.220001220703125,50.42877763368151,-20.36542859257643,3.724783451674591,6,-0.04999542236328125,-3.8199996948242188,-16.227497100830078,-19.54999542236328,28.120010375976562,1,-0.009216812763274018,1.091802786602315,191.00999450683597,1.5800856078419987,189.1000061035156,-2.4644754066922125,188.67999267578125,-0.009216812763274018
10831,2024-06-26,189.6699981689453,191.19000244140625,186.47999572753903,191.19000244140625,721600.0,0.01049547817119234,5.197359835366197,0.4000008030935162,50.46252806328239,59.84668784130986,-0.8786195021804986,-2.212707829665135,-14.748453191641374,-17.45928009514921,29.886015556312152,4.710006713867216,3.954384781332948,1.7739997863769474,-3.1582679858850895,6.706267558638984,-0.692134099754071,4.240133672507966,3.8099975585937216,67.32417368863942,-0.3807456494232184,2.4661338861310247,6,-2.0199966430664062,-5.790000915527344,-18.197498321533203,-21.519996643066406,23.540008544921875,2,0.08077190632212039,2.005153777634468,187.6999969482422,1.091802786602315,191.00999450683597,1.5800856078419987,189.1000061035156,0.08077190632212039
10832,2024-06-27,191.55999755859372,191.5800018310547,187.0399932861328,189.3999938964844,404600.0,0.009964672367239302,3.127257594673325,-1.4210510465290997,54.74765537810896,58.60703013830651,-2.33716249526114,-3.3838629006773715,-16.00952830576213,-19.085384264832925,29.197093305638177,4.540008544921875,3.6837666355121996,3.0974990844726165,-0.5672219639359355,6.762220132881168,1.2651385602683263,4.929859608676907,1.9199981689453125,83.53344701098865,17.578432341376654,1.8323605242042786,6,-3.9099960327148153,-7.680000305175753,-20.087497711181612,-23.409996032714815,19.44000244140628,3,0.11552518879127405,5.197359835366197,189.6699981689453,2.005153777634468,187.6999969482422,1.091802786602315,191.00999450683597,0.11552518879127405
10833,2024-06-28,184.92999267578125,194.0200042724609,182.2100067138672,191.75,1163000.0,-0.03461059181097825,1.0792220177571277,-3.1574054451179854,45.390057106866784,56.28397279046735,4.227963846029837,3.3410429102959824,-8.770184838748207,-12.226400210675138,27.81497284182316,11.809997558593722,3.624715657439168,-3.484005737304699,-7.313489118954237,0.3454776443448395,-5.398747428129468,-1.5692640464799297,-3.1099853515625,25.49168958612406,-38.536012228711364,1.914741690824767,6,2.9900131225585938,-0.7799911499023438,-12.874992370605469,-16.779991149902344,27.18000793457034,4,0.1757421796743317,3.127257594673325,191.55999755859372,5.197359835366197,189.6699981689453,2.005153777634468,187.6999969482422,0.1757421796743317
10834,2024-07-01,182.1999969482422,188.52999877929688,182.07000732421875,186.0500030517578,559900.0,-0.014762319989517825,-2.1435593572722684,0.5645164177234449,38.6048095440601,52.75949578408524,6.785824128752466,5.768210862722867,-5.2443319802411565,-9.272672476438856,25.98520980741263,6.459991455078125,3.199996155624973,-5.834001159667963,-10.501092665025169,-1.166909654310757,-8.167546912346552,-3.5004554069893743,-0.13598968505860398,3.114669828488674,-56.0817107762425,2.333545752678597,7,5.720008850097656,1.9500045776367188,-8.459999084472656,-14.049995422363281,29.870010375976562,0,0.1805708545901863,1.0792220177571277,184.92999267578125,3.127257594673325,191.55999755859372,5.197359835366197,189.6699981689453,0.1805708545901863
10835,2024-07-02,184.72000122070312,185.08999633789062,180.7700042724609,182.5200042724609,414500.0,0.013830978675465122,1.9387829246140067,-0.5714268728647711,48.333347461847715,50.76336479502023,3.8754156286012176,3.2676751695043436,-7.045936696634385,-11.556809862118541,24.151117947221778,4.319992065429716,2.557514221416284,-3.219996643066395,-8.080423334294665,1.6404300481618748,-5.65020998868053,-0.7897832974522601,9.300003051757784,29.811297722582765,-34.866708671939165,2.4302133456141313,7,2.675003051757784,-0.5699996948242188,-10.992500305175781,-16.56999969482422,33.67999267578128,1,0.15721087643040832,-2.1435593572722684,182.1999969482422,1.0792220177571277,184.92999267578125,3.127257594673325,191.55999755859372,0.15721087643040832
10836,2024-07-03,185.38999938964844,186.4499969482422,183.92999267578125,184.3999938964844,239200.0,0.003627101367029484,-1.611392655255564,0.45000312112025537,46.68576158433505,49.8415518871346,2.676380162732187,2.800319917887208,-7.092928938934335,-11.976826823450835,23.24883638270598,2.5200042724609375,1.9128997363177973,-2.587498474121105,-7.3513354612044,2.1763385129621895,-4.969416967662767,-0.2055799805794436,8.365004882812485,34.86788767688701,-32.36329568163322,2.381918493541654,7,2.0050048828124716,-1.2399978637695312,-11.47249984741211,-17.23999786376953,29.830001831054688,2,0.16414050399025681,1.9387829246140067,184.72000122070312,-2.1435593572722684,182.1999969482422,1.0792220177571277,184.92999267578125,0.16414050399025681
10837,2024-07-05,180.92999267578125,184.63999938964844,177.64999389648438,184.1499938964844,893100.0,-0.024057428817901072,2.3285643701044862,-3.2525084385260388,38.466430656239744,48.71929365918771,6.617321430670785,6.943735187088009,-2.170756235896988,-7.2969419380682154,22.29269638750614,7.7400054931640625,0.7680778898921119,-6.620504760742193,-12.269731150155792,-0.9712783713285944,-9.445117955448978,-3.795891566035408,12.565311596679663,20.036632255959766,-43.645131662701836,2.824613194706793,7,4.905006408691406,3.2950057983398438,-6.374992370605469,-12.779991149902344,34.290008544921875,4,0.17841162518549547,-1.611392655255564,185.38999938964844,1.9387829246140067,184.72000122070312,-2.1435593572722684,182.1999969482422,0.17841162518549547
10838,2024-07-08,180.6300048828125,182.22000122070312,177.35000610351562,181.7400054931641,939300.0,-0.0016580324164734428,3.705327328079965,0.34472055576090727,38.50318053483527,46.382641147730666,6.2463605453474145,6.912123127944312,-1.4344747036663534,-6.811236824831781,21.218335981258807,4.8699951171875,-0.24983692833615123,-6.484992980957031,-12.850823932713297,-0.11916202920076557,-9.667908456835164,-3.3020775050788984,12.23148697460934,29.338112057999815,-31.54746103712985,3.1829154758781355,7,5.055000305175781,5.055000305175781,-5.390007019042969,-12.480003356933594,34.589996337890625,0,0.1681337225057966,2.3285643701044862,180.92999267578125,-1.611392655255564,185.38999938964844,1.9387829246140067,184.72000122070312,0.1681337225057966
10839,2024-07-09,180.9499969482422,183.2100067138672,180.08999633789062,181.5500030517578,587300.0,0.0017715332822876295,-1.6896556260029991,0.5405457419753796,35.114243538727166,44.034223763144794,4.86041298948976,6.40213938935301,-1.2796693189530401,-6.8786952041025415,20.072460904212413,3.1200103759765625,-0.7130898059626531,-5.836000823974615,-12.766608102429643,1.094606454480413,-9.301304463202143,-2.370697184747087,10.980805763945284,39.5603787537078,-16.315193054529452,3.465303639227517,7,4.735008239746094,4.735008239746094,-3.845001220703125,-11.279998779296875,34.27000427246094,1,0.17220228896175227,3.705327328079965,180.6300048828125,2.3285643701044862,180.92999267578125,-1.611392655255564,185.38999938964844,0.17220228896175227
10840,2024-07-10,180.17999267578125,182.38999938964844,179.30999755859375,181.8699951171875,736000.0,-0.004255342831982367,1.2564025174105995,2.8166420833121406,32.572187192249515,42.04640811080781,4.974664753988463,6.833354266410538,-0.06497394717183624,-5.875794555731517,19.32714247479439,3.0800018310546875,-1.0567979139040347,-6.168505096435553,-13.614771856100532,1.2777616632294269,-9.891638476268042,-2.445371716603063,10.875962239885922,31.098784829059472,-19.489739941656463,3.7231333798324835,7,5.505012512207031,5.505012512207031,-1.4249954223632812,-8.859992980957031,35.040008544921875,2,0.17698976548312384,-1.6896556260029991,180.9499969482422,3.705327328079965,180.6300048828125,2.3285643701044862,180.92999267578125,0.17698976548312384
10841,2024-07-11,183.9499969482422,184.13999938964844,180.6100006103516,181.6199951171875,809000.0,0.02092354548623354,1.6051586966436169,-1.37869731662393,42.53237132773636,40.68915432743308,0.3441407347656593,3.085281697923847,-3.4359587339947097,-9.404742383847065,18.42596395838321,3.9600067138671875,-1.8284267732653348,-2.3120010375976676,-9.830805309753714,5.206803234558379,-6.071403173675691,1.4474010984803556,6.283601038695906,90.53493721703711,40.133468465493976,3.759402136078028,7,1.7350082397460938,1.7350082397460938,-5.194999694824219,-12.629997253417969,31.270004272460938,3,0.1872791384603032,1.2564025174105995,180.17999267578125,-1.6896556260029991,180.9499969482422,3.705327328079965,180.6300048828125,0.1872791384603032
10842,2024-07-12,184.42999267578125,187.22999572753903,184.1999969482422,184.6300048828125,421400.0,0.0026093815466281534,-8.181763536320254,-0.0858420814805598,42.64100803287018,40.38370443032235,-1.4009302274112372,2.5128057435394453,-3.545362064128909,-9.6295016983658,17.053498368986652,3.2799987792968466,-2.312476685908166,-1.6915046691894418,-9.238325821718234,5.855316483339351,-5.464915245453824,2.0819059070749404,5.030589798151482,71.65985837728496,22.85674940364612,3.7734105762643964,7,-1.489990234375,1.2550125122070312,-4.184993743896484,-13.109992980957031,30.790008544921875,4,0.1669468620488923,1.6051586966436169,183.9499969482422,1.2564025174105995,180.17999267578125,-1.6896556260029991,180.9499969482422,0.1669468620488923
10843,2024-07-15,178.67999267578125,183.3699951171875,178.05999755859375,179.19000244140625,709300.0,-0.031177141616592796,-5.068568638392857,2.5498931949954224,32.66797219356397,39.724055835822774,3.765227284537275,7.920695857914382,2.5237924295749394,-3.6594209990956017,16.799086166288184,6.3699951171875,-2.963337413828839,-6.966504669189447,-15.137828196318367,1.2048188579394719,-11.052166432753921,-2.8808429056249736,10.053955215926464,6.7611258559150915,-35.99285371482171,4.085661763564463,7,3.6100082397460938,7.005012512207031,1.6475067138671875,-7.359992980957031,36.540008544921875,0,,-8.181763536320254,184.42999267578125,1.6051586966436169,183.9499969482422,1.2564025174105995,180.17999267578125,
10844,2024-07-16,183.8800048828125,183.92999267578125,177.3699951171875,180.0,1034900.0,0.0291023753088393,2.296497362286836,-7.6077070368597415,44.90123948107091,39.342710504625344,-1.3090779479522894,2.5381432604295924,-2.2803889385887146,-8.620771971887734,16.57052763635753,6.55999755859375,-3.8390145683666788,-1.5679924011230355,-9.706749685856408,6.570764883610337,-5.637371043489736,2.501386241243665,4.170906501603696,66.02443572661099,23.239884781237095,4.06937864236669,7,-1.5900039672851562,1.8050003051757812,-3.2775039672851562,-12.285003662109375,31.339996337890625,1,,-5.068568638392857,178.67999267578125,-8.181763536320254,184.42999267578125,1.6051586966436169,183.9499969482422,
10845,2024-07-17,183.7700042724609,189.6499938964844,181.3999938964844,183.8800048828125,865900.0,-0.0005982195313823935,-2.4020468710182215,-0.028350637092975705,41.71349313911808,38.790236232934575,-1.5064223049039072,2.289843019911956,-1.69707340573882,-8.28932778545473,15.543082520515572,8.25,-3.9770958934959992,-1.3759933471679915,-9.278045663792113,6.52605896945613,-5.327019505480052,2.5750328111440695,-6.419998168945284,52.11734357875763,11.923134779948647,3.951026158312061,7,-0.2700042724609091,1.9150009155273722,-3.1675033569335653,-12.175003051757784,31.449996948242216,2,,2.296497362286836,183.8800048828125,-5.068568638392857,178.67999267578125,-8.181763536320254,184.42999267578125,
10846,2024-07-18,181.47999572753903,186.75,180.4900054931641,183.50999450683597,825600.0,-0.012461274918003862,-2.1222079315672415,18.454431960045685,36.000003390840575,38.51618875900134,0.19067676047390592,4.073576392622755,1.0026538034760222,-5.786069600040662,14.327647394539,6.259994506835909,-3.714392622004368,-3.212001800537138,-10.843065729129336,4.41906212805506,-7.027533764833237,0.6035301637589612,-4.110000610351534,33.4690636719009,-1.1916749702284477,3.815531964296105,7,2.020004272460966,4.205009460449247,-0.782497406005831,-9.884994506835909,33.74000549316409,3,,-2.4020468710182215,183.7700042724609,2.296497362286836,183.8800048828125,-5.068568638392857,178.67999267578125,
10847,2024-07-19,180.82000732421875,183.0200042724609,179.5,183.0200042724609,634600.0,-0.003636700566772899,2.2000083229874545,1.0837429907244103,43.156867268346375,39.033265062724794,0.9313661442525927,4.336876104090152,2.0618557903271153,-4.914823815321483,13.070310296312224,3.520004272460909,-4.0243909102497355,-3.4789909362793026,-11.054667158936553,4.096685286377948,-7.266829047607928,0.3088471750493227,-3.2044122314453034,28.094564739270943,-7.406843978739566,3.787838111328623,7,2.6899871826171875,4.864997863769531,1.3149909973144531,-9.225006103515625,34.399993896484375,4,,-2.1222079315672415,181.47999572753903,-2.4020468710182215,183.7700042724609,2.296497362286836,183.8800048828125,
10848,2024-07-22,182.1699981689453,183.5,179.80999755859375,181.3300018310547,610700.0,0.007465937341247564,1.1085728236607142,-0.3818170468653598,49.94764609827621,40.68142090267469,-0.19802877025085763,2.5730058784303367,1.135963558262631,-6.066874321781228,12.078507265910497,3.69000244140625,-4.331180431968789,-1.7824996948242244,-9.06171810540539,5.496718715756941,-5.422108900114807,1.8571095104663584,-4.313715100097653,39.087976619755324,-0.48906353091400945,3.639609205290579,7,1.339996337890625,3.5150070190429688,0.220001220703125,-10.574996948242188,33.05000305175781,0,,2.2000083229874545,180.82000732421875,-2.1222079315672415,181.47999572753903,-2.4020468710182215,183.7700042724609,
10849,2024-07-23,185.3000030517578,186.5,181.2899932861328,184.3699951171875,854300.0,0.017181780283654247,2.1291314408779525,1.1071571298819256,50.9911174640159,42.72796871064873,-2.95706098157126,-1.061114668183592,-1.769191287962883,-8.91390192638869,10.481253260499317,5.2100067138671875,-3.8963494617595416,1.6330047607421818,-4.8892754253242,8.155284946808564,-1.6281353322910093,4.894144853775373,-7.207845766357423,57.142921571280226,15.655981239353451,3.2611400930331893,7,-1.790008544921875,0.38500213623046875,-2.910003662109375,-13.705001831054688,29.919998168945312,1,,1.1085728236607142,182.1699981689453,2.2000083229874545,180.82000732421875,-2.1222079315672415,181.47999572753903,
10850,2024-07-24,185.97000122070312,189.77999877929688,185.0500030517578,187.0,958700.0,0.003615748288779974,-2.2961698779294797,-1.1075161200347832,50.9911174640159,43.66782939245757,-3.038952815804379,-1.9682798621063,-2.2354452838942507,-9.379258901170743,10.851492509879602,4.7299957275390625,-3.3889604017162753,2.3895027160644418,-3.950923294618235,8.729928726747119,-0.7807102892768967,5.55971572140578,-7.646687203081058,62.93776253877781,19.762031803524046,3.1702130053413393,7,-2.3950042724609375,-0.28499603271484375,-2.9975013732910156,-14.375,29.25,2,,2.1291314408779525,185.3000030517578,1.1085728236607142,182.1699981689453,2.2000083229874545,180.82000732421875,
10851,2024-07-25,204.9900054931641,207.6999969482422,192.0,192.19000244140625,2759900.0,0.10227458271556733,-1.3823956747494979,-12.427202156973154,77.45323730485583,47.53585486712264,-20.96529390735074,-20.850727204669766,-20.842609469000706,-28.14677060950814,12.060095244790842,21.729995727539062,-2.2708538691483113,20.643506622314476,9.399751756004605,31.887261488624347,15.02162918915954,26.26538405546941,-26.208424085075023,90.39010018315969,42.45796109686781,5.62187743315493,7,-12.455009460449247,-12.465003967285185,-20.357505798339872,-33.395004272460966,10.229995727539034,3,,-2.2961698779294797,185.97000122070312,2.1291314408779525,185.3000030517578,1.1085728236607142,182.1699981689453,
10852,2024-07-26,213.69000244140625,214.63999938964844,206.3600006103516,209.5800018310547,1474300.0,0.042441078662892595,1.7554097661416967,0.32109372112900636,81.65453541342201,52.97880633599574,-28.02545016380546,-29.310560406655014,-29.030476107829685,-36.596687434388855,13.455153111418388,9.649993896484347,-0.6545582509041026,28.237003326416016,11.16117002307567,45.31283662975636,19.699086674745843,36.77491997808619,-33.17331610090798,97.27247516996923,45.047277822749706,8.537916651670177,7,-17.68500518798828,-17.69499969482422,-28.667503356933594,-41.70500183105469,1.529998779296875,4,,-1.3823956747494979,204.9900054931641,-2.2961698779294797,185.97000122070312,2.1291314408779525,185.3000030517578,
10853,2024-07-29,217.42999267578125,219.6100006103516,214.3600006103516,215.6499938964844,914800.0,0.017501942962448558,-1.4082649718621698,0.4330896630072735,82.78216762015816,57.18779835144988,-28.709850442708586,-32.138657076828224,-32.311670338230044,-40.07668115823134,14.984363966462144,5.919998168945341,0.5709609542849705,30.351993560791016,8.08818542330647,52.61580169827556,19.220089492048743,41.48389762953329,-34.18344129135096,94.31104509942892,38.811487979276066,11.13190406874228,7,-17.87499237060547,-18.949989318847656,-32.29249572753906,-45.329994201660156,-2.209991455078125,0,,1.7554097661416967,213.69000244140625,-1.3823956747494979,204.9900054931641,-2.2961698779294797,185.97000122070312,
10854,2024-07-30,215.1000061035156,218.9600067138672,214.75999450683597,217.1199951171875,878700.0,-0.01071603113991726,-2.111106087664217,-1.134826066830147,80.52449703333829,61.50013211747435,-24.010550821445605,-28.68837496309922,-29.43540709219613,-37.504792465955774,16.567380246414544,4.200012207031222,1.8401126838159314,26.37700653076169,0.9883065324375195,51.76570652908586,13.682656531599605,39.071356529923776,-28.21710979649319,86.9502464541855,27.192461728606858,12.694349999162082,7,-15.545005798339815,-16.620002746582003,-29.96250915527341,-43.0000076293945,0.11999511718752842,1,,-1.4082649718621698,217.42999267578125,1.7554097661416967,213.69000244140625,-1.3823956747494979,204.9900054931641,
10855,2024-07-31,213.75999450683597,216.83999633789062,211.75,215.9900054931641,1108800.0,-0.006229714359165417,1.5903337526596533,1.1039718390717617,77.21380640696543,66.07944356371044,-20.080796134396167,-26.415548855499168,-27.51216233229323,-35.95567852852369,17.754450988447726,5.089996337890625,4.166412992052045,23.58499526977542,-4.061056985353019,51.23104752490386,9.7619691422112,37.40802139733964,-23.60438776948064,78.81200299096578,21.999390904274122,13.823026127564226,7,-14.204994201660185,-15.279991149902372,-28.41749572753909,-41.454994201660185,1.460006713867159,2,,-2.111106087664217,215.1000061035156,-1.4082649718621698,217.42999267578125,1.7554097661416967,213.69000244140625,
10856,2024-08-01,215.82000732421875,218.9900054931641,212.7899932861328,215.1100006103516,849600.0,0.009637036257113651,-1.3177523180432427,-0.3183870923596824,77.85271628078772,69.93453789842616,-18.726729692705618,-27.488270340559268,-29.07258235686666,-37.76087239660319,19.409863351753437,6.200012207031278,5.8324659415603435,24.123507690429676,-5.67905638947164,53.92607177033099,9.222225650479032,39.02478973038032,-22.718961199563807,71.39627708578988,15.781724228019826,14.901282039950656,8,-16.110008239746094,-17.340003967285156,-30.055007934570312,-42.735008239746094,-0.600006103515625,3,,1.5903337526596533,213.75999450683597,-2.111106087664217,215.1000061035156,-1.4082649718621698,217.42999267578125,
10857,2024-08-02,213.2100067138672,216.9199981689453,210.9600067138672,214.33999633789062,858500.0,-0.012093413593627811,-1.11722999617852,-1.5915196320733052,82.44691757301266,73.54556806228577,-12.336329334253492,-23.542998077885215,-25.9440087667258,-34.83838729030697,19.83413464054347,5.959991455078125,7.763709418415061,19.89950637817384,-10.926761544669262,50.72577430101694,4.486372416752289,35.31264033959539,-17.45806514064259,26.01157904763912,-34.304461315932514,15.413133961421552,8,-12.760009765625,-14.730003356933594,-27.44500732421875,-40.12500762939453,2.0099945068359375,4,,-1.3177523180432427,215.82000732421875,1.5903337526596533,213.75999450683597,-2.111106087664217,215.1000061035156,
10858,2024-08-05,211.0,213.6699981689453,205.1499938964844,209.1100006103516,778400.0,-0.01036539864112973,1.3568490476441646,-1.6725811896563114,77.0011892253871,76.43557603577145,-6.265613916374718,-19.964688618888914,-23.18850829688563,-32.38034220421275,19.855561503712,8.520004272460909,10.294535956103744,16.17099990844727,-15.01515044210322,47.35715025899776,0.5779247331720114,31.76407508372253,-12.862252523062693,42.26879481025184,-16.60948694994832,15.593075175275251,8,-8.669998168945312,-12.519996643066406,-25.235000610351562,-37.915000915527344,4.220001220703125,0,,-1.11722999617852,213.2100067138672,-1.3177523180432427,215.82000732421875,1.5903337526596533,213.75999450683597,
10859,2024-08-06,212.1100006103516,213.6000061035156,209.75999450683597,211.05999755859372,1603600.0,0.005260666399770519,-1.1041106656577793,0.555557349652477,77.66497038508044,79.39933747144529,-3.545530886876662,-19.626844983428782,-23.66471679946713,-33.22838193127282,20.139334512462824,3.8400115966796307,12.788239784695804,15.7230003356934,-15.656492915327249,47.10249358671405,0.033253710183089424,31.41274696120371,-11.825027820072847,50.289023713946456,-9.054329890773424,15.689746625510319,8,-6.30500030517581,-13.629997253417997,-26.074996948242216,-38.754997253418,3.110000610351534,1,,1.3568490476441646,211.0,-1.11722999617852,213.2100067138672,-1.3177523180432427,215.82000732421875,
10860,2024-08-07,212.07000732421875,215.27999877929688,210.02999877929688,213.9600067138672,978900.0,-0.0001885497431415306,1.3178892268515243,-1.7999941871447733,81.23342900329891,79.8193587712723,0.6549700614349092,-17.998001025404164,-22.960919957881913,-32.90036928670065,20.359063102577473,5.25,15.19451205064766,14.088506317138666,-17.06353441139896,45.240547045676294,-1.4875140471301336,29.664526681407466,-9.85253175193273,50.000055125636635,-12.095059017908298,15.576020364268809,8,0.30998992919924717,-13.590003967285156,-26.035003662109375,-38.715003967285156,3.149993896484375,2,,-1.1041106656577793,212.1100006103516,1.3568490476441646,211.0,-1.11722999617852,213.2100067138672,
10861,2024-08-08,218.3999938964844,218.55999755859372,212.0,212.55999755859372,715300.0,0.02984857053637091,1.1298680710028788,-3.089946150182086,84.38872390799372,80.12315749289138,-3.9926355359427816,-22.78283695800988,-28.501498581530626,-38.91809206175148,21.18158347402331,6.559997558593722,17.756889004437454,18.69599304199221,-12.994375505163191,50.38636158914761,2.8508087684145096,34.54117731556991,-14.443265820391815,98.80683356887204,31.07201863082186,15.845184273577697,8,-6.019996643066406,-19.91999053955081,-32.62749099731448,-45.04499053955081,-3.1799926757812784,3,,1.3178892268515243,212.07000732421875,-1.1041106656577793,212.1100006103516,1.3568490476441646,211.0,
10862,2024-08-09,215.22000122070312,218.67999267578125,214.8600006103516,218.08999633789062,502500.0,-0.014560406431551987,-1.1281314552394408,-0.4914378282339983,79.26333563642837,79.73217616136586,-0.6401025205698545,-18.10617483858519,-24.71557546796106,-35.49544537912814,22.82020452423316,3.819992065429659,20.481562102994957,13.97649993896485,-17.58089018332774,45.53389006125744,-1.8021951221814447,29.755195000111144,-9.697945891184645,74.42725966559222,2.9420428694340615,15.77869506114629,8,-3.150001525878878,-16.73999786376953,-29.447498321533203,-41.37999725341797,0.0,4,,1.1298680710028788,218.3999938964844,1.3178892268515243,212.07000732421875,-1.1041106656577793,212.1100006103516,